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 | 27.77 | 27.64 | -0.14 | -0.50% | 27.43 | 28.33 | 44068 | 12257 | 2.03% |
| 2025-04-02 | 27.59 | 27.78 | 0.01 | 0.04% | 27.51 | 28.14 | 44475 | 12378 | 2.05% |
| 2025-04-01 | 27.00 | 27.77 | 0.77 | 2.85% | 26.93 | 28.20 | 81978 | 22604 | 3.78% |
| 2025-03-31 | 30.00 | 27.00 | -4.58 | -14.50% | 26.50 | 30.46 | 159483 | 44312 | 7.35% |
| 2025-03-28 | 32.40 | 31.58 | -0.68 | -2.11% | 31.58 | 32.77 | 27685 | 8890 | 1.28% |
| 2025-03-27 | 32.01 | 32.26 | -0.03 | -0.09% | 31.83 | 32.85 | 27624 | 8945 | 1.27% |
| 2025-03-26 | 32.43 | 32.29 | -0.26 | -0.80% | 32.28 | 32.88 | 28506 | 9290 | 1.31% |
| 2025-03-25 | 32.24 | 32.55 | 0.32 | 0.99% | 31.65 | 33.15 | 45110 | 14616 | 2.08% |
| 2025-03-24 | 32.58 | 32.23 | -0.34 | -1.04% | 31.20 | 32.80 | 42067 | 13463 | 1.94% |
| 2025-03-21 | 33.30 | 32.57 | -0.86 | -2.57% | 32.48 | 33.55 | 42775 | 14074 | 1.97% |
| 2025-03-20 | 34.38 | 33.43 | -0.78 | -2.28% | 33.42 | 34.48 | 46779 | 15871 | 2.16% |
| 2025-03-19 | 34.81 | 34.21 | -0.65 | -1.86% | 34.05 | 35.08 | 37629 | 12955 | 1.73% |
| 2025-03-18 | 35.17 | 34.86 | -0.10 | -0.29% | 34.81 | 35.79 | 37291 | 13127 | 1.72% |
| 2025-03-17 | 35.02 | 34.96 | -0.05 | -0.14% | 34.70 | 35.25 | 32652 | 11438 | 1.50% |
| 2025-03-14 | 34.21 | 35.01 | 0.74 | 2.16% | 34.18 | 35.21 | 52596 | 18258 | 2.42% |
| 2025-03-13 | 35.72 | 34.27 | -1.70 | -4.73% | 34.01 | 35.85 | 74335 | 25832 | 3.43% |
| 2025-03-12 | 36.55 | 35.97 | -0.37 | -1.02% | 35.94 | 36.75 | 57498 | 20889 | 2.65% |
| 2025-03-11 | 36.01 | 36.34 | -0.40 | -1.09% | 35.87 | 36.80 | 53355 | 19321 | 2.46% |
| 2025-03-10 | 36.28 | 36.74 | 0.46 | 1.27% | 36.05 | 36.93 | 49844 | 18237 | 2.30% |
| 2025-03-07 | 37.00 | 36.28 | -0.87 | -2.34% | 36.00 | 37.08 | 70465 | 25725 | 3.25% |
| 2025-03-06 | 37.49 | 37.15 | 0.02 | 0.05% | 36.91 | 37.51 | 89175 | 33182 | 4.11% |
| 2025-03-05 | 37.50 | 37.13 | -0.26 | -0.70% | 36.50 | 37.87 | 84221 | 31244 | 3.88% |
| 2025-03-04 | 34.78 | 37.39 | 2.48 | 7.10% | 34.40 | 38.48 | 134826 | 49356 | 6.21% |
| 2025-03-03 | 35.23 | 34.91 | -0.04 | -0.11% | 34.54 | 36.13 | 68883 | 24373 | 3.17% |
| 2025-02-28 | 36.55 | 34.95 | -2.03 | -5.49% | 34.75 | 36.81 | 74864 | 26742 | 3.45% |
| 2025-02-27 | 37.50 | 36.98 | -0.72 | -1.91% | 35.95 | 37.92 | 96563 | 35574 | 4.45% |
| 2025-02-26 | 36.84 | 37.70 | 0.86 | 2.33% | 36.21 | 37.90 | 107556 | 39846 | 4.96% |
| 2025-02-25 | 35.80 | 36.84 | 0.35 | 0.96% | 35.62 | 37.73 | 117638 | 43510 | 5.42% |
| 2025-02-24 | 36.31 | 36.49 | 0.39 | 1.08% | 35.68 | 37.16 | 105624 | 38354 | 4.87% |
| 2025-02-21 | 34.70 | 36.10 | 1.41 | 4.06% | 34.31 | 36.25 | 113812 | 40517 | 5.25% |
| 2025-02-20 | 35.10 | 34.69 | -0.21 | -0.60% | 34.40 | 35.35 | 55172 | 19212 | 2.54% |
| 2025-02-19 | 33.43 | 34.90 | 1.52 | 4.55% | 33.42 | 34.97 | 77663 | 26765 | 3.58% |
| 2025-02-18 | 35.27 | 33.38 | -2.03 | -5.73% | 33.27 | 35.67 | 82360 | 28376 | 3.80% |
| 2025-02-17 | 35.35 | 35.41 | 0.04 | 0.11% | 34.85 | 35.87 | 63644 | 22431 | 2.93% |
| 2025-02-14 | 35.43 | 35.37 | -0.25 | -0.70% | 34.68 | 35.70 | 61153 | 21510 | 2.82% |
| 2025-02-13 | 36.28 | 35.62 | -1.18 | -3.21% | 35.55 | 36.44 | 86939 | 31198 | 4.01% |
| 2025-02-12 | 34.51 | 36.80 | 2.10 | 6.05% | 34.22 | 37.01 | 148848 | 53502 | 6.86% |
| 2025-02-11 | 35.70 | 34.70 | -1.08 | -3.02% | 34.60 | 35.70 | 64886 | 22623 | 2.99% |
| 2025-02-10 | 34.72 | 35.78 | 1.07 | 3.08% | 34.58 | 35.92 | 86215 | 30547 | 3.97% |
| 2025-02-07 | 34.74 | 34.71 | -0.01 | -0.03% | 34.10 | 35.50 | 96469 | 33699 | 4.45% |
| 2025-02-06 | 32.72 | 34.72 | 1.73 | 5.24% | 32.60 | 34.78 | 89377 | 30601 | 4.12% |
| 2025-02-05 | 32.66 | 32.99 | 1.19 | 3.74% | 32.22 | 33.56 | 58620 | 19333 | 2.70% |
| 2025-01-27 | 33.05 | 31.80 | -0.97 | -2.96% | 31.80 | 33.29 | 39607 | 12876 | 1.83% |
| 2025-01-24 | 32.61 | 32.77 | 0.25 | 0.77% | 32.26 | 32.87 | 47835 | 15596 | 2.20% |
| 2025-01-23 | 33.50 | 32.52 | -0.57 | -1.72% | 32.52 | 34.16 | 67951 | 22715 | 3.13% |
| 2025-01-22 | 33.65 | 33.09 | -0.89 | -2.62% | 32.87 | 33.95 | 48487 | 16161 | 2.23% |
| 2025-01-21 | 33.47 | 33.98 | 0.55 | 1.65% | 32.90 | 34.00 | 71430 | 23943 | 3.29% |
| 2025-01-20 | 34.28 | 33.43 | -0.90 | -2.62% | 33.14 | 34.31 | 82420 | 27626 | 3.80% |
| 2025-01-17 | 33.55 | 34.33 | 0.96 | 2.88% | 33.28 | 34.97 | 100995 | 34503 | 4.65% |
| 2025-01-16 | 34.00 | 33.37 | -0.15 | -0.45% | 32.93 | 34.38 | 63785 | 21409 | 2.94% |
| 2025-01-15 | 33.59 | 33.52 | -0.23 | -0.68% | 33.30 | 34.30 | 62205 | 20976 | 2.87% |
| 2025-01-14 | 32.30 | 33.75 | 1.69 | 5.27% | 32.00 | 33.77 | 72640 | 24049 | 3.35% |
| 2025-01-13 | 31.28 | 32.06 | 0.06 | 0.19% | 30.65 | 32.20 | 56609 | 17850 | 2.61% |
| 2025-01-10 | 32.90 | 32.00 | -1.28 | -3.85% | 31.95 | 34.18 | 76613 | 25410 | 3.53% |
| 2025-01-09 | 33.17 | 33.28 | -0.06 | -0.18% | 33.02 | 34.16 | 66995 | 22564 | 3.09% |
| 2025-01-08 | 32.91 | 33.34 | 0.02 | 0.06% | 31.72 | 33.88 | 88288 | 29074 | 4.07% |
| 2025-01-07 | 32.32 | 33.32 | 1.65 | 5.21% | 32.01 | 33.33 | 81894 | 26810 | 3.77% |
| 2025-01-06 | 32.50 | 31.67 | -0.53 | -1.65% | 31.20 | 32.78 | 57934 | 18408 | 2.67% |
| 2025-01-03 | 34.34 | 32.20 | -1.60 | -4.73% | 32.15 | 34.86 | 82679 | 27409 | 3.81% |
| 2025-01-02 | 35.66 | 33.80 | -1.74 | -4.90% | 33.30 | 35.84 | 101233 | 34896 | 4.67% |
| 2024-12-31 | 39.28 | 35.54 | -3.42 | -8.78% | 35.54 | 39.59 | 126513 | 46657 | 5.83% |
| 2024-12-30 | 39.30 | 38.96 | -0.80 | -2.01% | 38.14 | 39.93 | 83925 | 32815 | 3.87% |
| 2024-12-27 | 40.57 | 39.76 | -1.03 | -2.53% | 39.76 | 41.49 | 113383 | 46014 | 5.23% |
| 2024-12-26 | 39.20 | 40.79 | 0.78 | 1.95% | 39.20 | 41.43 | 119859 | 48691 | 5.52% |