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 | 28.48 | 29.45 | 0.69 | 2.40% | 28.40 | 29.58 | 100428 | 29376 | 8.75% |
| 2025-04-02 | 28.60 | 28.76 | -0.01 | -0.03% | 28.41 | 29.18 | 52825 | 15240 | 4.60% |
| 2025-04-01 | 29.29 | 28.77 | -0.23 | -0.79% | 28.60 | 29.29 | 57445 | 16606 | 5.01% |
| 2025-03-31 | 29.01 | 29.00 | -0.51 | -1.73% | 28.21 | 29.50 | 87587 | 25147 | 7.63% |
| 2025-03-28 | 30.85 | 29.51 | -1.81 | -5.78% | 29.50 | 31.58 | 106534 | 32472 | 9.29% |
| 2025-03-27 | 31.98 | 31.32 | -0.60 | -1.88% | 31.21 | 33.44 | 122360 | 39436 | 10.66% |
| 2025-03-26 | 31.40 | 31.92 | -0.91 | -2.77% | 31.00 | 33.07 | 146117 | 46591 | 12.74% |
| 2025-03-25 | 30.85 | 32.83 | 1.37 | 4.35% | 29.60 | 33.97 | 223616 | 71347 | 19.49% |
| 2025-03-24 | 30.50 | 31.46 | 0.41 | 1.32% | 29.56 | 31.66 | 143999 | 44382 | 12.55% |
| 2025-03-21 | 31.38 | 31.05 | -0.55 | -1.74% | 30.76 | 31.90 | 141440 | 44278 | 12.33% |
| 2025-03-20 | 32.74 | 31.60 | -1.28 | -3.89% | 31.60 | 34.96 | 208141 | 69000 | 18.14% |
| 2025-03-19 | 34.00 | 32.88 | -1.95 | -5.60% | 32.69 | 34.44 | 184455 | 61764 | 16.08% |
| 2025-03-18 | 35.88 | 34.83 | -1.23 | -3.41% | 34.20 | 37.29 | 244564 | 86536 | 21.32% |
| 2025-03-17 | 35.99 | 36.06 | 3.85 | 11.95% | 35.50 | 38.65 | 328677 | 121286 | 28.65% |
| 2025-03-14 | 28.10 | 32.21 | 5.37 | 20.01% | 27.82 | 32.21 | 206037 | 63586 | 17.96% |
| 2025-03-13 | 27.18 | 26.84 | -0.66 | -2.40% | 26.47 | 27.62 | 68146 | 18339 | 5.94% |
| 2025-03-12 | 27.55 | 27.50 | -0.20 | -0.72% | 27.16 | 27.82 | 70113 | 19247 | 6.11% |
| 2025-03-11 | 26.10 | 27.70 | 1.11 | 4.17% | 25.82 | 27.84 | 93046 | 25127 | 8.11% |
| 2025-03-10 | 26.80 | 26.59 | -0.54 | -1.99% | 26.31 | 26.95 | 57600 | 15320 | 5.02% |
| 2025-03-07 | 27.47 | 27.13 | -0.34 | -1.24% | 26.83 | 28.28 | 87114 | 23806 | 7.59% |
| 2025-03-06 | 27.12 | 27.47 | 0.38 | 1.40% | 26.52 | 27.49 | 89774 | 24358 | 7.82% |
| 2025-03-05 | 26.80 | 27.09 | 0.37 | 1.38% | 26.26 | 27.36 | 76327 | 20588 | 6.65% |
| 2025-03-04 | 28.30 | 26.72 | -2.00 | -6.96% | 26.50 | 28.30 | 105675 | 28531 | 9.21% |
| 2025-03-03 | 27.99 | 28.72 | 0.18 | 0.63% | 26.90 | 29.09 | 119048 | 33401 | 10.38% |
| 2025-02-28 | 29.01 | 28.54 | -1.44 | -4.80% | 28.08 | 30.88 | 159101 | 46696 | 13.87% |
| 2025-02-27 | 27.01 | 29.98 | 2.98 | 11.04% | 27.01 | 31.08 | 212854 | 61449 | 18.55% |
| 2025-02-26 | 26.88 | 27.00 | 0.30 | 1.12% | 26.38 | 27.15 | 89937 | 24036 | 7.84% |
| 2025-02-25 | 26.54 | 26.70 | -0.24 | -0.89% | 26.35 | 28.39 | 119238 | 32253 | 10.39% |
| 2025-02-24 | 26.32 | 26.94 | 0.61 | 2.32% | 26.07 | 27.27 | 113291 | 30322 | 9.87% |
| 2025-02-21 | 26.15 | 26.33 | 0.25 | 0.96% | 25.86 | 26.65 | 87906 | 23090 | 7.66% |
| 2025-02-20 | 25.18 | 26.08 | 0.97 | 3.86% | 25.08 | 27.29 | 114134 | 29925 | 9.95% |
| 2025-02-19 | 24.15 | 25.11 | 0.92 | 3.80% | 23.91 | 25.27 | 68893 | 17023 | 6.00% |
| 2025-02-18 | 25.67 | 24.19 | -1.71 | -6.60% | 24.00 | 25.88 | 80379 | 20012 | 7.01% |
| 2025-02-17 | 24.48 | 25.90 | 1.42 | 5.80% | 24.32 | 25.96 | 113475 | 28805 | 9.89% |
| 2025-02-14 | 24.64 | 24.48 | -0.45 | -1.81% | 24.32 | 25.00 | 50214 | 12364 | 4.38% |
| 2025-02-13 | 25.10 | 24.93 | -0.15 | -0.60% | 24.60 | 25.30 | 60831 | 15217 | 5.30% |
| 2025-02-12 | 24.78 | 25.08 | 0.19 | 0.76% | 24.56 | 25.09 | 57259 | 14203 | 4.99% |
| 2025-02-11 | 25.00 | 24.89 | 0.01 | 0.04% | 24.48 | 25.21 | 63180 | 15684 | 5.51% |
| 2025-02-10 | 23.91 | 24.88 | 1.12 | 4.71% | 23.76 | 24.90 | 75922 | 18493 | 6.62% |
| 2025-02-07 | 23.22 | 23.76 | 0.47 | 2.02% | 23.10 | 23.91 | 51088 | 12070 | 4.45% |
| 2025-02-06 | 22.84 | 23.29 | 0.45 | 1.97% | 22.60 | 23.29 | 37294 | 8581 | 3.25% |
| 2025-02-05 | 23.29 | 22.84 | -0.16 | -0.70% | 22.70 | 23.30 | 34818 | 7974 | 3.03% |
| 2025-01-27 | 23.91 | 23.00 | -0.76 | -3.20% | 23.00 | 24.25 | 36806 | 8677 | 3.21% |
| 2025-01-24 | 23.87 | 23.76 | -0.06 | -0.25% | 23.31 | 23.90 | 42827 | 10111 | 3.73% |
| 2025-01-23 | 24.30 | 23.82 | -0.09 | -0.38% | 23.82 | 24.61 | 50540 | 12258 | 4.40% |
| 2025-01-22 | 24.75 | 23.91 | -1.27 | -5.04% | 23.91 | 25.09 | 80122 | 19579 | 6.98% |
| 2025-01-21 | 24.76 | 25.18 | 0.57 | 2.32% | 24.20 | 25.50 | 101490 | 25322 | 8.85% |
| 2025-01-20 | 24.89 | 24.61 | -0.17 | -0.69% | 24.46 | 25.18 | 54305 | 13446 | 4.73% |
| 2025-01-17 | 24.98 | 24.78 | -0.36 | -1.43% | 24.36 | 25.36 | 72599 | 18086 | 6.33% |
| 2025-01-16 | 24.83 | 25.14 | 0.28 | 1.13% | 24.35 | 25.30 | 78790 | 19634 | 6.87% |
| 2025-01-15 | 24.70 | 24.86 | 0.16 | 0.65% | 24.60 | 25.31 | 71237 | 17790 | 6.21% |
| 2025-01-14 | 23.73 | 24.70 | 1.34 | 5.74% | 23.57 | 24.71 | 59172 | 14360 | 5.16% |
| 2025-01-13 | 23.50 | 23.36 | 0.27 | 1.17% | 22.25 | 23.54 | 51041 | 11768 | 4.45% |
| 2025-01-10 | 24.60 | 23.09 | -1.76 | -7.08% | 23.09 | 24.86 | 64500 | 15417 | 5.62% |
| 2025-01-09 | 24.62 | 24.85 | 0.16 | 0.65% | 24.42 | 25.23 | 61691 | 15311 | 5.38% |
| 2025-01-08 | 23.83 | 24.69 | 0.63 | 2.62% | 23.60 | 24.95 | 81085 | 19732 | 7.07% |
| 2025-01-07 | 23.79 | 24.06 | 0.27 | 1.13% | 23.28 | 24.08 | 54380 | 12918 | 4.74% |
| 2025-01-06 | 24.89 | 23.79 | -1.38 | -5.48% | 23.53 | 25.17 | 75402 | 18209 | 6.57% |
| 2025-01-03 | 26.68 | 25.17 | -1.55 | -5.80% | 24.58 | 26.79 | 93790 | 23880 | 8.17% |
| 2025-01-02 | 25.50 | 26.72 | 1.01 | 3.93% | 25.50 | 27.88 | 133939 | 36166 | 11.67% |
| 2024-12-31 | 26.35 | 25.71 | -0.46 | -1.76% | 25.66 | 26.69 | 66211 | 17344 | 5.77% |
| 2024-12-30 | 26.58 | 26.17 | -0.73 | -2.71% | 25.75 | 26.89 | 63952 | 16735 | 5.57% |
| 2024-12-27 | 27.50 | 26.90 | -0.53 | -1.93% | 26.68 | 27.61 | 79062 | 21314 | 6.89% |
| 2024-12-26 | 26.91 | 27.43 | 0.68 | 2.54% | 26.78 | 27.52 | 86603 | 23594 | 7.55% |