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 | 28.51 | 26.84 | -2.19 | -7.54% | 26.59 | 29.18 | 73013 | 20088 | 8.06% |
| 2025-04-02 | 28.41 | 29.03 | 0.69 | 2.43% | 28.41 | 29.47 | 34674 | 10080 | 3.83% |
| 2025-04-01 | 29.89 | 28.34 | -0.67 | -2.31% | 28.32 | 29.89 | 48643 | 14053 | 5.42% |
| 2025-03-31 | 29.52 | 29.01 | -1.08 | -3.59% | 27.62 | 29.70 | 83680 | 23946 | 9.33% |
| 2025-03-28 | 31.26 | 30.09 | -1.21 | -3.87% | 29.95 | 31.50 | 58189 | 17789 | 6.49% |
| 2025-03-27 | 30.49 | 31.30 | 0.60 | 1.95% | 29.40 | 31.90 | 83717 | 25789 | 9.33% |
| 2025-03-26 | 29.89 | 30.70 | 0.51 | 1.69% | 29.88 | 31.35 | 61540 | 18915 | 6.86% |
| 2025-03-25 | 30.60 | 30.19 | -0.20 | -0.66% | 29.38 | 30.80 | 70744 | 21313 | 7.88% |
| 2025-03-24 | 33.08 | 30.39 | -3.19 | -9.50% | 29.60 | 33.18 | 143046 | 43904 | 15.94% |
| 2025-03-21 | 32.95 | 33.58 | 0.65 | 1.97% | 32.95 | 35.58 | 175462 | 60369 | 19.56% |
| 2025-03-20 | 32.71 | 32.93 | 1.22 | 3.85% | 32.01 | 33.97 | 143799 | 47336 | 16.58% |
| 2025-03-19 | 31.30 | 31.71 | 0.05 | 0.16% | 30.59 | 32.36 | 101048 | 31863 | 11.65% |
| 2025-03-18 | 29.03 | 31.66 | 2.51 | 8.61% | 29.03 | 31.95 | 146054 | 44995 | 17.32% |
| 2025-03-17 | 28.97 | 29.15 | -0.07 | -0.24% | 28.12 | 29.23 | 64601 | 18555 | 7.66% |
| 2025-03-14 | 28.50 | 29.22 | 0.73 | 2.56% | 27.62 | 29.50 | 72152 | 20690 | 8.56% |
| 2025-03-13 | 30.28 | 28.49 | -2.33 | -7.56% | 27.50 | 30.55 | 113288 | 32542 | 14.22% |
| 2025-03-12 | 33.10 | 30.82 | -2.26 | -6.83% | 30.80 | 33.20 | 158337 | 49942 | 19.87% |
| 2025-03-11 | 29.64 | 33.08 | 2.48 | 8.10% | 29.64 | 33.70 | 136607 | 44043 | 17.14% |
| 2025-03-10 | 30.32 | 30.60 | 1.00 | 3.38% | 29.90 | 32.30 | 82975 | 25739 | 14.51% |
| 2025-03-07 | 30.62 | 29.60 | 0.10 | 0.34% | 29.49 | 32.69 | 94464 | 29066 | 17.22% |
| 2025-03-06 | 28.85 | 29.50 | 0.67 | 2.32% | 28.85 | 30.18 | 65222 | 19315 | 11.89% |
| 2025-03-05 | 28.42 | 28.83 | -0.21 | -0.72% | 27.68 | 29.07 | 74236 | 21115 | 13.53% |
| 2025-03-04 | 28.11 | 29.04 | 0.43 | 1.50% | 28.11 | 29.90 | 57650 | 16894 | 10.51% |
| 2025-03-03 | 28.26 | 28.61 | 0.73 | 2.62% | 27.63 | 29.18 | 64661 | 18390 | 11.79% |
| 2025-02-28 | 30.62 | 27.88 | -3.61 | -11.46% | 27.70 | 30.87 | 88926 | 25631 | 16.21% |
| 2025-02-27 | 32.58 | 31.49 | -0.91 | -2.81% | 30.88 | 33.49 | 88152 | 28217 | 16.07% |
| 2025-02-26 | 31.79 | 32.40 | 0.76 | 2.40% | 31.51 | 34.00 | 132054 | 43433 | 24.07% |
| 2025-02-25 | 29.65 | 31.64 | -0.68 | -2.10% | 29.60 | 32.62 | 98590 | 30780 | 17.97% |
| 2025-02-24 | 31.77 | 32.32 | 1.77 | 5.79% | 30.92 | 34.88 | 147791 | 48104 | 26.94% |
| 2025-02-21 | 29.80 | 30.55 | 0.30 | 0.99% | 28.48 | 30.77 | 101018 | 30204 | 18.42% |
| 2025-02-20 | 30.80 | 30.25 | -1.25 | -3.97% | 30.05 | 31.48 | 118928 | 36445 | 21.68% |
| 2025-02-19 | 30.00 | 31.50 | 2.08 | 7.07% | 29.80 | 31.86 | 148206 | 46004 | 27.02% |
| 2025-02-18 | 31.00 | 29.42 | -0.76 | -2.52% | 29.20 | 33.60 | 154235 | 47558 | 28.12% |
| 2025-02-17 | 27.51 | 30.18 | 2.78 | 10.15% | 26.80 | 31.00 | 155502 | 45192 | 28.35% |
| 2025-02-14 | 26.05 | 27.40 | 1.05 | 3.98% | 25.91 | 28.19 | 109971 | 29662 | 20.05% |
| 2025-02-13 | 26.33 | 26.35 | -0.29 | -1.09% | 26.05 | 27.50 | 106104 | 28374 | 19.34% |
| 2025-02-12 | 26.00 | 26.64 | -0.44 | -1.62% | 25.66 | 27.60 | 119008 | 31638 | 21.70% |
| 2025-02-11 | 25.70 | 27.08 | 2.37 | 9.59% | 25.70 | 29.00 | 179564 | 49368 | 32.74% |
| 2025-02-10 | 24.70 | 24.71 | -0.23 | -0.92% | 24.23 | 24.99 | 63922 | 15675 | 11.65% |
| 2025-02-07 | 24.77 | 24.94 | -0.06 | -0.24% | 24.39 | 25.57 | 113581 | 28492 | 20.71% |
| 2025-02-06 | 24.30 | 25.00 | 0.90 | 3.73% | 24.20 | 25.68 | 91170 | 22949 | 16.62% |
| 2025-02-05 | 22.85 | 24.10 | 1.67 | 7.45% | 22.85 | 24.66 | 80931 | 19190 | 14.75% |
| 2025-01-27 | 23.99 | 22.43 | -1.53 | -6.39% | 22.40 | 24.00 | 54633 | 12523 | 9.96% |
| 2025-01-24 | 23.91 | 23.96 | -0.14 | -0.58% | 23.31 | 24.30 | 64935 | 15433 | 11.84% |
| 2025-01-23 | 24.31 | 24.10 | -0.04 | -0.17% | 23.91 | 25.33 | 77690 | 19068 | 14.16% |
| 2025-01-22 | 25.09 | 24.14 | -0.56 | -2.27% | 23.77 | 25.17 | 65060 | 15770 | 11.86% |
| 2025-01-21 | 24.36 | 24.70 | 0.10 | 0.41% | 24.00 | 25.40 | 99235 | 24541 | 18.09% |
| 2025-01-20 | 23.14 | 24.60 | 1.83 | 8.04% | 23.14 | 26.51 | 137685 | 33811 | 25.10% |
| 2025-01-17 | 24.80 | 22.77 | -2.37 | -9.43% | 22.77 | 25.13 | 115138 | 27057 | 20.99% |
| 2025-01-16 | 24.03 | 25.14 | 1.46 | 6.17% | 24.03 | 27.98 | 158166 | 41050 | 28.83% |
| 2025-01-15 | 24.96 | 23.68 | -0.81 | -3.31% | 23.30 | 26.58 | 158554 | 39774 | 28.91% |
| 2025-01-14 | 23.50 | 24.49 | 2.20 | 9.87% | 22.45 | 24.50 | 123697 | 29008 | 22.55% |
| 2025-01-13 | 21.69 | 22.29 | 0.95 | 4.45% | 20.77 | 22.49 | 50329 | 11030 | 9.18% |
| 2025-01-10 | 20.27 | 21.34 | 1.07 | 5.28% | 20.00 | 22.00 | 58130 | 12321 | 10.60% |
| 2025-01-09 | 20.27 | 20.27 | -0.02 | -0.10% | 20.01 | 20.54 | 13439 | 2737 | 2.45% |
| 2025-01-08 | 20.00 | 20.29 | 0.13 | 0.64% | 19.61 | 20.53 | 21084 | 4240 | 3.84% |
| 2025-01-07 | 19.45 | 20.16 | 0.70 | 3.60% | 19.10 | 20.16 | 16439 | 3254 | 3.00% |
| 2025-01-06 | 19.35 | 19.46 | 0.10 | 0.52% | 18.63 | 19.70 | 17118 | 3301 | 3.12% |
| 2025-01-03 | 20.28 | 19.36 | -0.93 | -4.58% | 19.30 | 20.58 | 21690 | 4298 | 3.95% |
| 2025-01-02 | 20.73 | 20.29 | -0.54 | -2.59% | 20.12 | 21.12 | 21909 | 4510 | 3.99% |
| 2024-12-31 | 21.85 | 20.83 | -0.97 | -4.45% | 20.77 | 22.08 | 27913 | 5946 | 5.09% |
| 2024-12-30 | 21.74 | 21.80 | -0.18 | -0.82% | 21.35 | 22.05 | 11807 | 2565 | 2.15% |
| 2024-12-27 | 21.80 | 21.98 | 0.23 | 1.06% | 21.55 | 22.25 | 18274 | 4021 | 3.33% |
| 2024-12-26 | 21.38 | 21.75 | 0.37 | 1.73% | 21.38 | 21.95 | 15359 | 3344 | 2.80% |
| 2024-12-25 | 22.23 | 21.38 | -0.82 | -3.69% | 21.11 | 22.23 | 21975 | 4713 | 4.01% |