致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 27.94 | 27.18 | -0.92 | -3.27% | 26.82 | 28.00 | 32095 | 8764 | 2.92% |
| 2025-04-02 | 27.55 | 28.10 | -0.77 | -2.67% | 27.55 | 28.76 | 48538 | 13660 | 4.41% |
| 2025-04-01 | 27.66 | 28.87 | 2.47 | 9.36% | 27.66 | 31.54 | 73705 | 21554 | 6.70% |
| 2025-03-31 | 26.43 | 26.40 | -0.43 | -1.60% | 25.89 | 26.65 | 20264 | 5315 | 1.84% |
| 2025-03-28 | 27.50 | 26.83 | -0.58 | -2.12% | 26.82 | 27.70 | 15544 | 4205 | 1.41% |
| 2025-03-27 | 27.46 | 27.41 | -0.29 | -1.05% | 27.06 | 27.92 | 13863 | 3812 | 1.26% |
| 2025-03-26 | 27.35 | 27.70 | 0.28 | 1.02% | 27.35 | 28.17 | 17921 | 4976 | 1.63% |
| 2025-03-25 | 27.45 | 27.42 | 0.18 | 0.66% | 26.84 | 27.51 | 21172 | 5771 | 1.93% |
| 2025-03-24 | 28.94 | 27.24 | -1.70 | -5.87% | 26.45 | 28.94 | 38292 | 10538 | 3.48% |
| 2025-03-21 | 29.33 | 28.94 | -0.48 | -1.63% | 28.74 | 29.56 | 21942 | 6376 | 2.00% |
| 2025-03-20 | 29.50 | 29.42 | -0.10 | -0.34% | 29.33 | 29.80 | 23647 | 6978 | 2.15% |
| 2025-03-19 | 30.26 | 29.52 | -1.06 | -3.47% | 29.40 | 30.57 | 43567 | 12999 | 3.96% |
| 2025-03-18 | 31.30 | 30.58 | -0.04 | -0.13% | 30.37 | 31.88 | 58024 | 17973 | 5.28% |
| 2025-03-17 | 30.00 | 30.62 | 1.05 | 3.55% | 29.14 | 31.55 | 70848 | 21729 | 6.44% |
| 2025-03-14 | 29.95 | 29.57 | -0.77 | -2.54% | 28.61 | 29.95 | 57923 | 16928 | 5.27% |
| 2025-03-13 | 29.95 | 30.34 | 0.62 | 2.09% | 29.50 | 31.29 | 71452 | 21814 | 6.50% |
| 2025-03-12 | 30.00 | 29.72 | -0.36 | -1.20% | 29.67 | 30.69 | 56339 | 16934 | 5.12% |
| 2025-03-11 | 29.01 | 30.08 | 0.44 | 1.48% | 29.00 | 30.18 | 55766 | 16580 | 5.07% |
| 2025-03-10 | 28.86 | 29.64 | 0.81 | 2.81% | 28.86 | 29.80 | 56737 | 16713 | 5.16% |
| 2025-03-07 | 30.07 | 28.83 | -1.82 | -5.94% | 28.70 | 30.07 | 73628 | 21506 | 6.69% |
| 2025-03-06 | 30.10 | 30.65 | 0.67 | 2.23% | 29.65 | 30.79 | 94850 | 28717 | 8.62% |
| 2025-03-05 | 30.87 | 29.98 | -1.59 | -5.04% | 29.40 | 30.98 | 89356 | 26835 | 8.12% |
| 2025-03-04 | 31.23 | 31.57 | -0.51 | -1.59% | 29.30 | 33.33 | 164107 | 50892 | 14.92% |
| 2025-03-03 | 28.50 | 32.08 | 5.35 | 20.01% | 28.50 | 32.08 | 88651 | 27600 | 8.06% |
| 2025-02-28 | 25.65 | 26.73 | 0.96 | 3.73% | 25.30 | 28.20 | 70351 | 19011 | 6.40% |
| 2025-02-27 | 25.15 | 25.77 | 0.59 | 2.34% | 25.15 | 26.00 | 39005 | 9997 | 3.55% |
| 2025-02-26 | 24.93 | 25.18 | 0.31 | 1.25% | 24.88 | 25.47 | 19458 | 4887 | 1.77% |
| 2025-02-25 | 24.53 | 24.87 | -0.10 | -0.40% | 24.52 | 25.16 | 18953 | 4725 | 1.72% |
| 2025-02-24 | 25.16 | 24.97 | -0.39 | -1.54% | 24.51 | 25.28 | 30849 | 7647 | 2.80% |
| 2025-02-21 | 25.13 | 25.36 | -0.01 | -0.04% | 24.79 | 25.64 | 39822 | 10030 | 3.62% |
| 2025-02-20 | 24.08 | 25.37 | 1.19 | 4.92% | 23.85 | 25.37 | 50840 | 12619 | 4.62% |
| 2025-02-19 | 23.99 | 24.18 | 0.23 | 0.96% | 23.63 | 24.33 | 24211 | 5822 | 2.20% |
| 2025-02-18 | 23.66 | 23.95 | 0.36 | 1.53% | 23.52 | 24.72 | 42137 | 10199 | 3.83% |
| 2025-02-17 | 23.38 | 23.59 | 0.17 | 0.73% | 23.29 | 23.75 | 14444 | 3399 | 1.31% |
| 2025-02-14 | 23.40 | 23.42 | 0.02 | 0.09% | 23.37 | 23.95 | 20573 | 4886 | 1.87% |
| 2025-02-13 | 23.62 | 23.40 | -0.23 | -0.97% | 23.37 | 23.93 | 17501 | 4141 | 1.59% |
| 2025-02-12 | 23.10 | 23.63 | 0.28 | 1.20% | 23.10 | 23.64 | 14800 | 3459 | 1.35% |
| 2025-02-11 | 23.76 | 23.35 | -0.30 | -1.27% | 23.02 | 23.82 | 16191 | 3763 | 1.47% |
| 2025-02-10 | 23.30 | 23.65 | 0.36 | 1.55% | 23.08 | 23.66 | 13486 | 3157 | 1.23% |
| 2025-02-07 | 23.30 | 23.29 | 0.03 | 0.13% | 22.93 | 23.56 | 17643 | 4118 | 1.60% |
| 2025-02-06 | 22.78 | 23.26 | 0.78 | 3.47% | 22.36 | 23.33 | 17379 | 4015 | 1.58% |
| 2025-02-05 | 22.30 | 22.48 | 0.62 | 2.84% | 22.00 | 22.65 | 16664 | 3736 | 1.52% |
| 2025-01-27 | 22.29 | 21.86 | -0.20 | -0.91% | 21.77 | 22.70 | 14287 | 3160 | 1.30% |
| 2025-01-24 | 21.95 | 22.06 | 0.11 | 0.50% | 21.71 | 22.17 | 16735 | 3674 | 1.52% |
| 2025-01-23 | 22.30 | 21.95 | -0.11 | -0.50% | 21.95 | 22.79 | 16269 | 3661 | 1.48% |
| 2025-01-22 | 22.31 | 22.06 | -0.41 | -1.82% | 21.85 | 22.35 | 11391 | 2517 | 1.04% |
| 2025-01-21 | 22.96 | 22.47 | -0.43 | -1.88% | 22.17 | 23.11 | 14646 | 3287 | 1.33% |
| 2025-01-20 | 22.62 | 22.90 | 0.35 | 1.55% | 22.51 | 22.99 | 11700 | 2670 | 1.06% |
| 2025-01-17 | 22.78 | 22.55 | -0.22 | -0.97% | 22.35 | 22.97 | 10360 | 2338 | 0.94% |
| 2025-01-16 | 22.60 | 22.77 | 0.18 | 0.80% | 22.50 | 23.23 | 13776 | 3154 | 1.25% |
| 2025-01-15 | 22.75 | 22.59 | -0.12 | -0.53% | 22.33 | 22.88 | 12511 | 2823 | 1.14% |
| 2025-01-14 | 21.77 | 22.71 | 1.22 | 5.68% | 21.47 | 22.71 | 16582 | 3684 | 1.51% |
| 2025-01-13 | 21.32 | 21.49 | 0.17 | 0.80% | 20.63 | 21.70 | 14332 | 3050 | 1.30% |
| 2025-01-10 | 22.31 | 21.32 | -0.90 | -4.05% | 21.30 | 22.55 | 13487 | 2943 | 1.23% |
| 2025-01-09 | 22.03 | 22.22 | 0.12 | 0.54% | 21.87 | 22.49 | 12449 | 2778 | 1.13% |
| 2025-01-08 | 22.69 | 22.10 | -0.58 | -2.56% | 21.32 | 22.70 | 18687 | 4112 | 1.70% |
| 2025-01-07 | 22.21 | 22.68 | 0.55 | 2.49% | 21.95 | 22.68 | 14926 | 3347 | 1.36% |
| 2025-01-06 | 22.26 | 22.13 | -0.28 | -1.25% | 21.50 | 22.65 | 15784 | 3491 | 1.44% |
| 2025-01-03 | 23.77 | 22.41 | -1.35 | -5.68% | 22.41 | 24.01 | 18091 | 4161 | 1.64% |
| 2025-01-02 | 24.14 | 23.76 | -0.29 | -1.21% | 23.45 | 24.93 | 22445 | 5391 | 2.04% |
| 2024-12-31 | 25.33 | 24.05 | -1.36 | -5.35% | 23.82 | 25.54 | 25344 | 6202 | 2.30% |
| 2024-12-30 | 26.57 | 25.41 | -1.18 | -4.44% | 25.31 | 26.63 | 24636 | 6341 | 2.24% |
| 2024-12-27 | 26.10 | 26.59 | 0.47 | 1.80% | 26.03 | 27.27 | 24472 | 6532 | 2.23% |
| 2024-12-26 | 25.79 | 26.12 | 0.31 | 1.20% | 25.79 | 26.60 | 16822 | 4412 | 1.53% |