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 | 28.66 | 27.70 | -1.29 | -4.45% | 27.17 | 29.00 | 39622 | 11105 | 5.17% |
| 2025-04-02 | 29.20 | 28.99 | -0.11 | -0.38% | 28.86 | 29.69 | 26557 | 7775 | 3.46% |
| 2025-04-01 | 28.79 | 29.10 | 0.47 | 1.64% | 28.58 | 29.40 | 30542 | 8865 | 3.98% |
| 2025-03-31 | 29.26 | 28.63 | -0.99 | -3.34% | 27.89 | 29.49 | 47219 | 13504 | 6.16% |
| 2025-03-28 | 31.36 | 29.62 | -0.25 | -0.84% | 29.60 | 32.48 | 63642 | 19729 | 8.30% |
| 2025-03-27 | 29.21 | 29.87 | 0.64 | 2.19% | 28.70 | 29.87 | 35344 | 10402 | 4.61% |
| 2025-03-26 | 28.21 | 29.23 | 0.84 | 2.96% | 28.21 | 29.65 | 34235 | 9989 | 4.47% |
| 2025-03-25 | 28.32 | 28.39 | -0.21 | -0.73% | 27.99 | 28.86 | 17949 | 5091 | 2.34% |
| 2025-03-24 | 28.15 | 28.60 | 0.47 | 1.67% | 27.52 | 28.66 | 21978 | 6186 | 2.87% |
| 2025-03-21 | 29.12 | 28.13 | -1.30 | -4.42% | 28.05 | 29.42 | 32636 | 9270 | 4.26% |
| 2025-03-20 | 30.03 | 29.43 | -0.94 | -3.10% | 29.41 | 30.44 | 35441 | 10556 | 4.62% |
| 2025-03-19 | 29.27 | 30.37 | 0.80 | 2.71% | 28.85 | 30.98 | 59022 | 17731 | 7.70% |
| 2025-03-18 | 29.00 | 29.57 | 0.47 | 1.62% | 28.67 | 29.73 | 38068 | 11112 | 4.97% |
| 2025-03-17 | 28.58 | 29.10 | 0.41 | 1.43% | 28.25 | 29.66 | 34979 | 10155 | 4.56% |
| 2025-03-14 | 28.34 | 28.69 | 0.03 | 0.10% | 28.34 | 29.00 | 34102 | 9793 | 4.45% |
| 2025-03-13 | 29.31 | 28.66 | -0.94 | -3.18% | 28.31 | 29.31 | 43604 | 12513 | 5.69% |
| 2025-03-12 | 28.11 | 29.60 | 1.71 | 6.13% | 27.81 | 29.97 | 74829 | 21586 | 9.76% |
| 2025-03-11 | 27.90 | 27.89 | -0.39 | -1.38% | 27.55 | 28.36 | 37505 | 10439 | 4.89% |
| 2025-03-10 | 28.29 | 28.28 | -0.29 | -1.02% | 28.01 | 28.47 | 34086 | 9610 | 4.45% |
| 2025-03-07 | 28.70 | 28.57 | -0.47 | -1.62% | 27.83 | 28.75 | 60732 | 17151 | 7.92% |
| 2025-03-06 | 28.40 | 29.04 | 0.52 | 1.82% | 28.18 | 29.08 | 78788 | 22631 | 10.28% |
| 2025-03-05 | 28.10 | 28.52 | 0.14 | 0.49% | 27.69 | 28.63 | 74385 | 20943 | 9.70% |
| 2025-03-04 | 28.54 | 28.38 | -0.24 | -0.84% | 27.81 | 29.39 | 73642 | 20913 | 9.61% |
| 2025-03-03 | 30.99 | 28.62 | -2.76 | -8.80% | 28.18 | 31.00 | 98455 | 28947 | 12.84% |
| 2025-02-28 | 33.13 | 31.38 | -2.39 | -7.08% | 30.01 | 33.68 | 130143 | 41303 | 16.98% |
| 2025-02-27 | 30.39 | 33.77 | 5.63 | 20.01% | 30.18 | 33.77 | 173164 | 56112 | 22.59% |
| 2025-02-26 | 24.30 | 28.14 | 4.69 | 20.00% | 24.20 | 28.14 | 46148 | 12750 | 6.02% |
| 2025-02-25 | 23.25 | 23.45 | 0.03 | 0.13% | 23.08 | 23.48 | 11149 | 2604 | 1.45% |
| 2025-02-24 | 23.04 | 23.42 | 0.38 | 1.65% | 22.89 | 23.69 | 15194 | 3544 | 1.98% |
| 2025-02-21 | 23.23 | 23.04 | -0.09 | -0.39% | 22.94 | 23.28 | 14431 | 3328 | 1.88% |
| 2025-02-20 | 22.82 | 23.13 | 0.35 | 1.54% | 22.81 | 23.21 | 13330 | 3068 | 1.74% |
| 2025-02-19 | 22.49 | 22.78 | 0.30 | 1.33% | 22.49 | 22.86 | 11787 | 2680 | 1.54% |
| 2025-02-18 | 22.89 | 22.48 | -0.56 | -2.43% | 22.30 | 23.31 | 18024 | 4117 | 2.35% |
| 2025-02-17 | 22.35 | 23.04 | 0.70 | 3.13% | 22.25 | 23.83 | 21641 | 4988 | 2.82% |
| 2025-02-14 | 22.27 | 22.34 | 0.03 | 0.13% | 22.27 | 22.57 | 6158 | 1381 | 0.80% |
| 2025-02-13 | 22.95 | 22.31 | -0.48 | -2.11% | 22.30 | 22.95 | 8406 | 1894 | 1.10% |
| 2025-02-12 | 22.87 | 22.79 | -0.11 | -0.48% | 22.64 | 23.13 | 8894 | 2033 | 1.16% |
| 2025-02-11 | 22.85 | 22.90 | 0.08 | 0.35% | 22.70 | 23.03 | 9148 | 2091 | 1.19% |
| 2025-02-10 | 22.89 | 22.82 | 0.00 | 0.00% | 22.60 | 22.89 | 8496 | 1931 | 1.11% |
| 2025-02-07 | 22.53 | 22.82 | 0.29 | 1.29% | 22.53 | 22.96 | 10915 | 2484 | 1.42% |
| 2025-02-06 | 22.27 | 22.53 | 0.28 | 1.26% | 22.19 | 22.57 | 9532 | 2139 | 1.24% |
| 2025-02-05 | 22.12 | 22.25 | 0.18 | 0.82% | 21.91 | 22.30 | 9240 | 2047 | 1.21% |
| 2025-01-27 | 22.12 | 22.07 | 0.07 | 0.32% | 21.97 | 22.39 | 7296 | 1619 | 0.95% |
| 2025-01-24 | 21.79 | 22.00 | 0.21 | 0.96% | 21.60 | 22.05 | 8248 | 1803 | 1.08% |
| 2025-01-23 | 21.85 | 21.79 | 0.12 | 0.55% | 21.75 | 22.07 | 8717 | 1912 | 1.14% |
| 2025-01-22 | 21.76 | 21.67 | -0.08 | -0.37% | 21.43 | 21.88 | 6864 | 1490 | 0.90% |
| 2025-01-21 | 21.87 | 21.75 | 0.03 | 0.14% | 21.52 | 21.93 | 7114 | 1542 | 0.93% |
| 2025-01-20 | 21.50 | 21.72 | 0.35 | 1.64% | 21.32 | 21.78 | 10850 | 2346 | 1.42% |
| 2025-01-17 | 21.45 | 21.37 | 0.05 | 0.23% | 21.24 | 21.48 | 7322 | 1563 | 0.96% |
| 2025-01-16 | 21.50 | 21.32 | -0.18 | -0.84% | 21.23 | 21.76 | 7196 | 1544 | 0.94% |
| 2025-01-15 | 21.40 | 21.50 | 0.07 | 0.33% | 21.35 | 21.72 | 9999 | 2157 | 1.30% |
| 2025-01-14 | 20.95 | 21.43 | 0.68 | 3.28% | 20.87 | 21.45 | 11197 | 2380 | 1.46% |
| 2025-01-13 | 20.61 | 20.75 | 0.05 | 0.24% | 20.39 | 20.96 | 5906 | 1222 | 0.77% |
| 2025-01-10 | 21.21 | 20.70 | -0.51 | -2.40% | 20.70 | 21.45 | 6592 | 1393 | 0.86% |
| 2025-01-09 | 21.19 | 21.21 | 0.01 | 0.05% | 21.05 | 21.41 | 4404 | 937 | 0.57% |
| 2025-01-08 | 21.23 | 21.20 | -0.05 | -0.24% | 20.70 | 21.42 | 7806 | 1649 | 1.02% |
| 2025-01-07 | 20.80 | 21.25 | 0.32 | 1.53% | 20.80 | 21.33 | 6999 | 1477 | 0.91% |
| 2025-01-06 | 20.90 | 20.93 | -0.02 | -0.10% | 20.12 | 21.29 | 10028 | 2082 | 1.31% |
| 2025-01-03 | 21.91 | 20.95 | -0.59 | -2.74% | 20.95 | 21.91 | 10615 | 2262 | 1.38% |
| 2025-01-02 | 21.80 | 21.54 | -0.29 | -1.33% | 21.30 | 22.21 | 10275 | 2242 | 1.52% |
| 2024-12-31 | 22.27 | 21.83 | -0.35 | -1.58% | 21.79 | 22.42 | 10311 | 2278 | 1.53% |
| 2024-12-30 | 22.29 | 22.18 | -0.11 | -0.49% | 21.76 | 22.38 | 10025 | 2224 | 1.48% |
| 2024-12-27 | 22.24 | 22.29 | 0.05 | 0.22% | 22.12 | 22.54 | 7252 | 1621 | 1.07% |
| 2024-12-26 | 21.71 | 22.24 | 0.40 | 1.83% | 21.71 | 22.45 | 8634 | 1914 | 1.28% |
| 2024-12-25 | 22.26 | 21.84 | -0.56 | -2.50% | 21.57 | 22.43 | 11574 | 2529 | 1.71% |