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 | 27.66 | 26.92 | -1.22 | -4.34% | 26.84 | 28.06 | 60747 | 16573 | 2.15% |
| 2025-04-02 | 27.86 | 28.14 | 0.14 | 0.50% | 27.81 | 28.60 | 47950 | 13562 | 1.69% |
| 2025-04-01 | 29.28 | 28.00 | -1.55 | -5.25% | 27.83 | 29.58 | 116050 | 32992 | 4.10% |
| 2025-03-31 | 29.12 | 29.55 | 0.11 | 0.37% | 28.80 | 29.91 | 45228 | 13262 | 1.60% |
| 2025-03-28 | 29.76 | 29.44 | -0.55 | -1.83% | 29.34 | 30.44 | 36186 | 10762 | 1.28% |
| 2025-03-27 | 29.90 | 29.99 | 0.04 | 0.13% | 29.60 | 30.74 | 41147 | 12409 | 1.45% |
| 2025-03-26 | 29.14 | 29.95 | 0.30 | 1.01% | 29.14 | 30.59 | 53440 | 16092 | 1.89% |
| 2025-03-25 | 31.49 | 29.65 | -1.77 | -5.63% | 29.00 | 31.93 | 105770 | 31838 | 3.74% |
| 2025-03-24 | 30.23 | 31.42 | 1.06 | 3.49% | 30.01 | 32.16 | 87999 | 27602 | 3.11% |
| 2025-03-21 | 31.47 | 30.36 | -1.29 | -4.08% | 30.22 | 31.69 | 72232 | 22175 | 2.55% |
| 2025-03-20 | 30.13 | 31.65 | 1.40 | 4.63% | 29.61 | 32.70 | 113059 | 35422 | 3.99% |
| 2025-03-19 | 30.63 | 30.25 | 0.16 | 0.53% | 29.50 | 30.88 | 62346 | 18834 | 2.20% |
| 2025-03-18 | 28.91 | 30.09 | 0.64 | 2.17% | 28.86 | 30.69 | 95030 | 28293 | 3.36% |
| 2025-03-17 | 29.20 | 29.45 | 0.20 | 0.68% | 28.68 | 29.82 | 41006 | 12045 | 1.45% |
| 2025-03-14 | 28.49 | 29.25 | 0.67 | 2.34% | 28.18 | 29.44 | 56147 | 16262 | 1.98% |
| 2025-03-13 | 29.65 | 28.58 | -1.14 | -3.84% | 28.11 | 29.88 | 79221 | 22699 | 2.80% |
| 2025-03-12 | 29.98 | 29.72 | -0.01 | -0.03% | 29.67 | 30.77 | 70831 | 21351 | 2.50% |
| 2025-03-11 | 29.50 | 29.73 | -0.46 | -1.52% | 29.39 | 30.55 | 72730 | 21742 | 2.57% |
| 2025-03-10 | 30.24 | 30.19 | 0.00 | 0.00% | 29.31 | 30.68 | 80032 | 24071 | 2.83% |
| 2025-03-07 | 29.20 | 30.19 | 0.61 | 2.06% | 29.18 | 30.98 | 106052 | 31923 | 3.75% |
| 2025-03-06 | 27.86 | 29.58 | 1.90 | 6.86% | 27.75 | 29.79 | 144706 | 42194 | 5.11% |
| 2025-03-05 | 27.75 | 27.68 | -0.22 | -0.79% | 27.41 | 28.20 | 50171 | 13877 | 1.77% |
| 2025-03-04 | 27.80 | 27.90 | -0.17 | -0.61% | 27.52 | 28.44 | 63014 | 17636 | 2.23% |
| 2025-03-03 | 28.20 | 28.07 | 0.45 | 1.63% | 27.79 | 28.83 | 73937 | 20978 | 2.61% |
| 2025-02-28 | 29.48 | 27.62 | -2.01 | -6.78% | 27.48 | 29.78 | 97148 | 27372 | 3.43% |
| 2025-02-27 | 29.59 | 29.63 | 0.05 | 0.17% | 29.03 | 30.22 | 99823 | 29550 | 3.53% |
| 2025-02-26 | 29.38 | 29.58 | 0.10 | 0.34% | 28.89 | 30.18 | 113889 | 33673 | 4.02% |
| 2025-02-25 | 26.70 | 29.48 | 2.47 | 9.14% | 26.61 | 30.74 | 227418 | 65604 | 8.03% |
| 2025-02-24 | 26.47 | 27.01 | 0.63 | 2.39% | 26.25 | 27.43 | 104575 | 28077 | 3.69% |
| 2025-02-21 | 26.01 | 26.38 | 0.42 | 1.62% | 25.77 | 26.49 | 83725 | 21880 | 2.96% |
| 2025-02-20 | 25.32 | 25.96 | 0.56 | 2.20% | 25.20 | 26.31 | 83857 | 21660 | 2.96% |
| 2025-02-19 | 24.21 | 25.40 | 1.00 | 4.10% | 24.21 | 25.49 | 85809 | 21482 | 3.03% |
| 2025-02-18 | 24.54 | 24.40 | -0.14 | -0.57% | 24.15 | 24.82 | 58616 | 14404 | 2.07% |
| 2025-02-17 | 24.35 | 24.54 | 0.21 | 0.86% | 24.18 | 24.65 | 51077 | 12488 | 1.80% |
| 2025-02-14 | 24.23 | 24.33 | 0.00 | 0.00% | 24.21 | 24.72 | 59880 | 14613 | 2.12% |
| 2025-02-13 | 25.13 | 24.33 | -0.83 | -3.30% | 24.33 | 25.29 | 64885 | 16021 | 2.29% |
| 2025-02-12 | 24.89 | 25.16 | 0.26 | 1.04% | 24.42 | 25.30 | 76700 | 19100 | 2.71% |
| 2025-02-11 | 25.10 | 24.90 | -0.27 | -1.07% | 24.76 | 25.15 | 74867 | 18636 | 2.64% |
| 2025-02-10 | 25.71 | 25.17 | -0.50 | -1.95% | 24.90 | 25.71 | 76892 | 19315 | 2.72% |
| 2025-02-07 | 25.79 | 25.67 | -0.03 | -0.12% | 25.35 | 25.86 | 108959 | 27863 | 3.85% |
| 2025-02-06 | 25.03 | 25.70 | 0.70 | 2.80% | 24.96 | 25.78 | 118155 | 30233 | 4.17% |
| 2025-02-05 | 25.09 | 25.00 | 0.18 | 0.73% | 24.64 | 25.36 | 85046 | 21284 | 3.00% |
| 2025-01-27 | 25.33 | 24.82 | -0.34 | -1.35% | 24.81 | 25.44 | 65810 | 16473 | 2.32% |
| 2025-01-24 | 24.81 | 25.16 | 0.17 | 0.68% | 24.80 | 25.38 | 81280 | 20431 | 2.87% |
| 2025-01-23 | 25.48 | 24.99 | -0.38 | -1.50% | 24.96 | 25.57 | 106318 | 26835 | 3.76% |
| 2025-01-22 | 25.64 | 25.37 | -0.27 | -1.05% | 24.81 | 25.73 | 127704 | 32235 | 4.51% |
| 2025-01-21 | 25.08 | 25.64 | 0.56 | 2.23% | 24.83 | 25.88 | 208759 | 53243 | 7.37% |
| 2025-01-20 | 25.50 | 25.08 | 0.11 | 0.44% | 24.80 | 25.69 | 225303 | 56805 | 7.96% |
| 2025-01-17 | 26.96 | 24.97 | 2.42 | 10.73% | 24.82 | 26.96 | 408097 | 104314 | 14.42% |
| 2025-01-16 | 22.84 | 22.55 | -0.09 | -0.40% | 22.14 | 22.89 | 65959 | 14859 | 2.33% |
| 2025-01-15 | 22.75 | 22.64 | 0.05 | 0.22% | 22.45 | 22.93 | 78952 | 17906 | 2.79% |
| 2025-01-14 | 21.22 | 22.59 | 1.39 | 6.56% | 21.04 | 22.71 | 124282 | 27609 | 4.39% |
| 2025-01-13 | 20.90 | 21.20 | 0.00 | 0.00% | 20.70 | 21.40 | 54733 | 11522 | 1.93% |
| 2025-01-10 | 21.79 | 21.20 | -0.59 | -2.71% | 21.18 | 22.15 | 66989 | 14468 | 2.37% |
| 2025-01-09 | 21.71 | 21.79 | -0.15 | -0.68% | 21.51 | 22.23 | 69795 | 15247 | 2.47% |
| 2025-01-08 | 22.11 | 21.94 | -0.43 | -1.92% | 21.01 | 22.28 | 90689 | 19724 | 3.20% |
| 2025-01-07 | 22.20 | 22.37 | 0.22 | 0.99% | 21.66 | 22.78 | 88620 | 19673 | 3.13% |
| 2025-01-06 | 22.20 | 22.15 | 0.16 | 0.73% | 21.63 | 22.76 | 87229 | 19313 | 3.08% |
| 2025-01-03 | 21.49 | 21.99 | 0.49 | 2.28% | 21.16 | 22.57 | 102163 | 22466 | 3.61% |
| 2025-01-02 | 22.16 | 21.50 | -0.51 | -2.32% | 21.20 | 22.47 | 80815 | 17655 | 3.01% |
| 2024-12-31 | 22.62 | 22.01 | -0.61 | -2.70% | 22.01 | 23.38 | 116701 | 26528 | 4.35% |
| 2024-12-30 | 22.51 | 22.62 | 0.08 | 0.35% | 22.35 | 23.28 | 96811 | 22110 | 3.61% |
| 2024-12-27 | 22.19 | 22.54 | 0.38 | 1.71% | 21.80 | 22.88 | 112656 | 25238 | 4.20% |
| 2024-12-26 | 21.86 | 22.16 | 0.18 | 0.82% | 21.82 | 22.44 | 69088 | 15299 | 2.57% |
| 2024-12-25 | 22.54 | 21.98 | -0.17 | -0.77% | 21.67 | 22.73 | 82838 | 18321 | 3.09% |