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 | 27.29 | 27.00 | -0.57 | -2.07% | 26.64 | 27.86 | 24809 | 6728 | 3.12% |
| 2025-04-02 | 27.38 | 27.57 | 0.21 | 0.77% | 27.20 | 28.15 | 27086 | 7521 | 3.41% |
| 2025-04-01 | 27.37 | 27.36 | 0.06 | 0.22% | 27.22 | 27.98 | 30699 | 8453 | 3.87% |
| 2025-03-31 | 26.40 | 27.30 | 0.57 | 2.13% | 26.05 | 27.39 | 37716 | 10049 | 4.75% |
| 2025-03-28 | 27.63 | 26.73 | -0.86 | -3.12% | 26.73 | 27.94 | 35612 | 9689 | 4.48% |
| 2025-03-27 | 27.51 | 27.59 | 0.09 | 0.33% | 27.18 | 27.92 | 23647 | 6527 | 2.98% |
| 2025-03-26 | 27.56 | 27.50 | -0.02 | -0.07% | 27.39 | 27.99 | 22993 | 6369 | 2.90% |
| 2025-03-25 | 28.49 | 27.52 | -1.04 | -3.64% | 27.34 | 28.55 | 36066 | 10030 | 4.54% |
| 2025-03-24 | 30.15 | 28.56 | -1.44 | -4.80% | 27.55 | 30.30 | 55524 | 15952 | 6.99% |
| 2025-03-21 | 30.81 | 30.00 | -0.92 | -2.98% | 29.85 | 30.81 | 48991 | 14774 | 6.17% |
| 2025-03-20 | 30.73 | 30.92 | 0.04 | 0.13% | 30.53 | 31.92 | 50856 | 15928 | 6.40% |
| 2025-03-19 | 31.25 | 30.88 | -0.67 | -2.12% | 30.79 | 31.88 | 59817 | 18604 | 7.53% |
| 2025-03-18 | 32.00 | 31.55 | -0.28 | -0.88% | 31.28 | 32.46 | 55617 | 17684 | 7.00% |
| 2025-03-17 | 32.50 | 31.83 | -0.63 | -1.94% | 31.51 | 32.60 | 59077 | 18854 | 7.44% |
| 2025-03-14 | 32.68 | 32.46 | -0.36 | -1.10% | 31.45 | 32.89 | 71642 | 23100 | 9.02% |
| 2025-03-13 | 33.72 | 32.82 | -1.35 | -3.95% | 31.91 | 34.10 | 91101 | 29920 | 11.47% |
| 2025-03-12 | 33.21 | 34.17 | 1.03 | 3.11% | 32.68 | 35.59 | 162887 | 55923 | 20.51% |
| 2025-03-11 | 32.52 | 33.14 | 0.08 | 0.24% | 32.05 | 33.42 | 96859 | 31748 | 12.20% |
| 2025-03-10 | 32.69 | 33.06 | 0.06 | 0.18% | 30.85 | 33.27 | 107082 | 34406 | 13.48% |
| 2025-03-07 | 32.49 | 33.00 | 0.03 | 0.09% | 32.20 | 33.77 | 131325 | 43370 | 16.54% |
| 2025-03-06 | 31.13 | 32.97 | 1.87 | 6.01% | 31.13 | 33.12 | 118719 | 38112 | 14.95% |
| 2025-03-05 | 30.65 | 31.10 | 0.35 | 1.14% | 30.06 | 31.79 | 71577 | 22035 | 9.01% |
| 2025-03-04 | 30.76 | 30.75 | 0.73 | 2.43% | 30.20 | 31.88 | 79144 | 24600 | 9.97% |
| 2025-03-03 | 29.35 | 30.02 | 0.72 | 2.46% | 28.43 | 30.70 | 60364 | 17951 | 7.60% |
| 2025-02-28 | 31.96 | 29.30 | -3.52 | -10.73% | 28.88 | 32.03 | 100212 | 30336 | 12.62% |
| 2025-02-27 | 32.19 | 32.82 | 0.23 | 0.71% | 31.66 | 34.49 | 102537 | 33895 | 12.91% |
| 2025-02-26 | 33.40 | 32.59 | 0.20 | 0.62% | 32.30 | 33.50 | 84637 | 27737 | 10.66% |
| 2025-02-25 | 31.48 | 32.39 | -0.91 | -2.73% | 31.48 | 33.18 | 83905 | 27143 | 10.57% |
| 2025-02-24 | 34.21 | 33.30 | -1.78 | -5.07% | 32.59 | 34.26 | 132331 | 44022 | 16.66% |
| 2025-02-21 | 34.01 | 35.08 | 1.57 | 4.69% | 32.49 | 35.96 | 236047 | 80688 | 29.72% |
| 2025-02-20 | 30.20 | 33.51 | 3.17 | 10.45% | 30.00 | 34.80 | 201913 | 64952 | 25.42% |
| 2025-02-19 | 29.45 | 30.34 | 0.73 | 2.47% | 29.32 | 30.43 | 85421 | 25715 | 10.76% |
| 2025-02-18 | 31.34 | 29.61 | -2.90 | -8.92% | 29.33 | 31.98 | 138989 | 42609 | 17.50% |
| 2025-02-17 | 33.00 | 32.51 | -0.04 | -0.12% | 32.38 | 34.52 | 185583 | 62072 | 23.37% |
| 2025-02-14 | 31.89 | 32.55 | 0.05 | 0.15% | 30.78 | 33.98 | 205313 | 66654 | 25.85% |
| 2025-02-13 | 31.53 | 32.50 | 0.76 | 2.39% | 30.04 | 32.55 | 201789 | 63234 | 25.41% |
| 2025-02-12 | 32.49 | 31.74 | 0.74 | 2.39% | 31.08 | 33.13 | 192323 | 61531 | 24.22% |
| 2025-02-11 | 30.36 | 31.00 | -0.12 | -0.39% | 29.90 | 32.32 | 166216 | 51310 | 20.93% |
| 2025-02-10 | 30.68 | 31.12 | 1.40 | 4.71% | 30.13 | 31.63 | 191130 | 59266 | 24.07% |
| 2025-02-07 | 28.77 | 29.72 | 0.98 | 3.41% | 28.70 | 30.34 | 170721 | 50666 | 21.50% |
| 2025-02-06 | 27.85 | 28.74 | 0.54 | 1.91% | 27.48 | 28.99 | 120463 | 34236 | 15.17% |
| 2025-02-05 | 27.55 | 28.20 | 1.23 | 4.56% | 26.97 | 28.84 | 113255 | 31574 | 14.26% |
| 2025-01-27 | 28.79 | 26.97 | -2.43 | -8.27% | 26.88 | 29.18 | 103683 | 28690 | 13.06% |
| 2025-01-24 | 26.73 | 29.40 | 2.29 | 8.45% | 26.73 | 29.50 | 146336 | 41244 | 18.43% |
| 2025-01-23 | 27.76 | 27.11 | 0.08 | 0.30% | 27.11 | 28.55 | 129487 | 36079 | 16.30% |
| 2025-01-22 | 26.75 | 27.03 | -0.17 | -0.63% | 26.74 | 27.79 | 102769 | 28036 | 12.94% |
| 2025-01-21 | 27.17 | 27.20 | 0.47 | 1.76% | 26.01 | 27.57 | 118647 | 31853 | 14.94% |
| 2025-01-20 | 26.11 | 26.73 | 1.33 | 5.24% | 25.78 | 27.89 | 127214 | 34089 | 16.02% |
| 2025-01-17 | 26.03 | 25.40 | -0.68 | -2.61% | 25.02 | 26.08 | 92338 | 23437 | 11.63% |
| 2025-01-16 | 26.35 | 26.08 | 0.09 | 0.35% | 25.85 | 27.45 | 135902 | 36152 | 17.11% |
| 2025-01-15 | 25.75 | 25.99 | 0.62 | 2.44% | 25.48 | 26.35 | 121269 | 31452 | 15.27% |
| 2025-01-14 | 23.70 | 25.37 | 2.30 | 9.97% | 23.49 | 25.48 | 107369 | 26461 | 13.52% |
| 2025-01-13 | 23.11 | 23.07 | -0.32 | -1.37% | 22.19 | 23.38 | 60056 | 13718 | 7.56% |
| 2025-01-10 | 24.84 | 23.39 | -1.86 | -7.37% | 23.37 | 25.22 | 90913 | 22064 | 11.45% |
| 2025-01-09 | 24.60 | 25.25 | 0.31 | 1.24% | 24.38 | 25.76 | 103996 | 26291 | 13.09% |
| 2025-01-08 | 24.59 | 24.94 | 0.12 | 0.48% | 23.39 | 25.00 | 96062 | 23370 | 12.10% |
| 2025-01-07 | 23.80 | 24.82 | 1.46 | 6.25% | 23.80 | 24.89 | 90039 | 21892 | 11.34% |
| 2025-01-06 | 24.30 | 23.36 | -1.25 | -5.08% | 23.09 | 24.76 | 83461 | 19804 | 10.51% |
| 2025-01-03 | 26.80 | 24.61 | -2.01 | -7.55% | 24.56 | 26.90 | 100901 | 25512 | 12.71% |
| 2025-01-02 | 26.91 | 26.62 | -0.48 | -1.77% | 26.13 | 27.91 | 106831 | 28909 | 13.45% |
| 2024-12-31 | 28.80 | 27.10 | -1.49 | -5.21% | 26.80 | 28.94 | 116678 | 32478 | 14.69% |
| 2024-12-30 | 29.90 | 28.59 | -0.91 | -3.08% | 28.38 | 30.79 | 161843 | 47840 | 20.38% |
| 2024-12-27 | 31.40 | 29.50 | -3.50 | -10.61% | 29.30 | 31.60 | 214907 | 65228 | 27.06% |
| 2024-12-26 | 32.72 | 33.00 | 1.04 | 3.25% | 31.72 | 35.39 | 258085 | 86150 | 32.50% |
| 2024-12-25 | 32.40 | 31.96 | -1.67 | -4.97% | 31.10 | 34.56 | 195509 | 63882 | 24.62% |