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 | 26.26 | 25.99 | -0.77 | -2.88% | 25.85 | 26.95 | 22065 | 5796 | 3.18% |
| 2025-04-02 | 26.30 | 26.76 | 0.39 | 1.48% | 26.15 | 26.99 | 20728 | 5548 | 2.99% |
| 2025-04-01 | 26.60 | 26.37 | -0.13 | -0.49% | 26.30 | 26.89 | 22491 | 5981 | 3.24% |
| 2025-03-31 | 26.80 | 26.50 | -0.50 | -1.85% | 25.92 | 26.85 | 32492 | 8539 | 4.69% |
| 2025-03-28 | 27.67 | 27.00 | -0.96 | -3.43% | 27.00 | 28.10 | 26982 | 7392 | 3.89% |
| 2025-03-27 | 27.40 | 27.96 | 0.46 | 1.67% | 27.02 | 28.30 | 32710 | 9101 | 4.72% |
| 2025-03-26 | 27.09 | 27.50 | 0.43 | 1.59% | 26.92 | 28.00 | 27680 | 7668 | 3.99% |
| 2025-03-25 | 27.41 | 27.07 | -0.54 | -1.96% | 26.77 | 27.60 | 29428 | 7987 | 4.24% |
| 2025-03-24 | 28.48 | 27.61 | -0.59 | -2.09% | 26.81 | 28.50 | 33760 | 9290 | 4.87% |
| 2025-03-21 | 29.45 | 28.20 | -1.45 | -4.89% | 28.20 | 29.50 | 43783 | 12543 | 6.32% |
| 2025-03-20 | 30.25 | 29.65 | -0.45 | -1.50% | 29.31 | 30.26 | 35552 | 10578 | 5.13% |
| 2025-03-19 | 30.45 | 30.10 | -0.22 | -0.73% | 29.85 | 30.55 | 37503 | 11332 | 5.41% |
| 2025-03-18 | 29.58 | 30.32 | 0.74 | 2.50% | 29.38 | 30.55 | 49743 | 14919 | 7.18% |
| 2025-03-17 | 29.81 | 29.58 | -0.27 | -0.90% | 29.24 | 29.83 | 35285 | 10421 | 5.09% |
| 2025-03-14 | 29.24 | 29.85 | 0.77 | 2.65% | 28.72 | 29.97 | 51057 | 14994 | 7.36% |
| 2025-03-13 | 31.08 | 29.08 | -2.31 | -7.36% | 28.83 | 31.32 | 67557 | 20097 | 9.74% |
| 2025-03-12 | 30.54 | 31.39 | 1.15 | 3.80% | 30.12 | 32.84 | 68853 | 21566 | 9.93% |
| 2025-03-11 | 29.80 | 30.24 | -0.23 | -0.75% | 29.76 | 30.65 | 41008 | 12363 | 5.92% |
| 2025-03-10 | 30.68 | 30.47 | -0.21 | -0.68% | 30.14 | 31.00 | 50982 | 15484 | 7.35% |
| 2025-03-07 | 32.30 | 30.68 | -1.92 | -5.89% | 30.20 | 32.69 | 77364 | 24363 | 11.16% |
| 2025-03-06 | 32.16 | 32.60 | 0.43 | 1.34% | 32.10 | 33.14 | 58803 | 19158 | 8.48% |
| 2025-03-05 | 31.80 | 32.17 | 0.02 | 0.06% | 31.65 | 32.76 | 43980 | 14073 | 6.34% |
| 2025-03-04 | 31.29 | 32.15 | 0.36 | 1.13% | 31.25 | 32.25 | 46172 | 14747 | 6.66% |
| 2025-03-03 | 33.72 | 31.79 | -1.50 | -4.51% | 31.31 | 33.98 | 81786 | 26626 | 11.80% |
| 2025-02-28 | 36.11 | 33.29 | -3.54 | -9.61% | 33.16 | 36.30 | 89564 | 31028 | 12.92% |
| 2025-02-27 | 36.02 | 36.83 | 0.72 | 1.99% | 35.21 | 37.30 | 114418 | 41409 | 16.50% |
| 2025-02-26 | 35.20 | 36.11 | 1.03 | 2.94% | 35.08 | 36.67 | 113484 | 40919 | 16.37% |
| 2025-02-25 | 34.80 | 35.08 | -0.92 | -2.56% | 34.80 | 35.99 | 80288 | 28406 | 11.58% |
| 2025-02-24 | 37.23 | 36.00 | -0.34 | -0.94% | 35.11 | 37.66 | 117325 | 42335 | 16.92% |
| 2025-02-21 | 36.29 | 36.34 | -0.34 | -0.93% | 35.55 | 37.16 | 133376 | 48303 | 19.24% |
| 2025-02-20 | 35.41 | 36.68 | 0.57 | 1.58% | 35.14 | 37.95 | 196578 | 72070 | 28.35% |
| 2025-02-19 | 32.92 | 36.11 | 3.21 | 9.76% | 32.91 | 36.50 | 169234 | 59673 | 24.41% |
| 2025-02-18 | 34.39 | 32.90 | -1.52 | -4.42% | 32.80 | 34.91 | 76941 | 25824 | 11.10% |
| 2025-02-17 | 33.33 | 34.42 | 0.40 | 1.18% | 32.87 | 34.45 | 100079 | 33742 | 14.44% |
| 2025-02-14 | 32.63 | 34.02 | 0.62 | 1.86% | 32.11 | 34.48 | 99269 | 33161 | 14.32% |
| 2025-02-13 | 35.38 | 33.40 | -1.74 | -4.95% | 33.18 | 36.90 | 139920 | 49349 | 20.18% |
| 2025-02-12 | 34.51 | 35.14 | 0.04 | 0.11% | 34.20 | 35.99 | 116277 | 40883 | 16.77% |
| 2025-02-11 | 34.24 | 35.10 | 0.37 | 1.07% | 33.90 | 35.78 | 111166 | 38796 | 16.03% |
| 2025-02-10 | 34.37 | 34.73 | -0.52 | -1.48% | 33.88 | 34.97 | 104003 | 35761 | 15.00% |
| 2025-02-07 | 34.60 | 35.25 | 0.92 | 2.68% | 33.79 | 35.76 | 169304 | 58866 | 24.42% |
| 2025-02-06 | 31.30 | 34.33 | 2.60 | 8.19% | 31.25 | 34.90 | 131214 | 43963 | 18.93% |
| 2025-02-05 | 31.08 | 31.73 | 1.00 | 3.25% | 30.13 | 32.21 | 87205 | 27380 | 12.58% |
| 2025-01-27 | 34.01 | 30.73 | -3.97 | -11.44% | 30.54 | 34.05 | 115565 | 36762 | 16.67% |
| 2025-01-24 | 33.83 | 34.70 | 1.44 | 4.33% | 33.67 | 36.30 | 154791 | 53344 | 22.33% |
| 2025-01-23 | 33.46 | 33.26 | 0.38 | 1.16% | 32.11 | 34.99 | 149925 | 50444 | 21.63% |
| 2025-01-22 | 31.90 | 32.88 | 0.27 | 0.83% | 31.61 | 34.78 | 159764 | 53075 | 23.04% |
| 2025-01-21 | 31.05 | 32.61 | 1.69 | 5.47% | 30.74 | 32.99 | 172727 | 54843 | 24.91% |
| 2025-01-20 | 30.69 | 30.92 | 0.51 | 1.68% | 30.26 | 31.45 | 95931 | 29631 | 13.84% |
| 2025-01-17 | 30.29 | 30.41 | -0.19 | -0.62% | 29.97 | 31.50 | 88131 | 27060 | 12.71% |
| 2025-01-16 | 32.09 | 30.60 | -1.41 | -4.40% | 30.13 | 32.48 | 120324 | 37576 | 17.36% |
| 2025-01-15 | 32.50 | 32.01 | -0.87 | -2.65% | 31.75 | 33.20 | 120448 | 39005 | 17.37% |
| 2025-01-14 | 30.52 | 32.88 | 2.24 | 7.31% | 30.20 | 33.70 | 158149 | 51138 | 22.81% |
| 2025-01-13 | 30.00 | 30.64 | -0.67 | -2.14% | 29.61 | 31.94 | 127469 | 39182 | 18.39% |
| 2025-01-10 | 29.94 | 31.31 | 0.83 | 2.72% | 29.71 | 33.33 | 200680 | 63474 | 28.95% |
| 2025-01-09 | 29.26 | 30.48 | 1.04 | 3.53% | 28.96 | 31.35 | 155372 | 46382 | 22.41% |
| 2025-01-08 | 27.63 | 29.44 | 1.43 | 5.11% | 27.12 | 30.50 | 133933 | 38308 | 19.32% |
| 2025-01-07 | 27.51 | 28.01 | 1.17 | 4.36% | 26.44 | 28.17 | 90181 | 24741 | 13.01% |
| 2025-01-06 | 28.17 | 26.84 | -1.12 | -4.01% | 26.39 | 28.48 | 83760 | 22834 | 12.08% |
| 2025-01-03 | 31.00 | 27.96 | -2.96 | -9.57% | 27.65 | 31.24 | 136221 | 39592 | 19.65% |
| 2025-01-02 | 30.21 | 30.92 | 0.00 | 0.00% | 29.31 | 32.39 | 137100 | 42549 | 19.78% |
| 2024-12-31 | 31.59 | 30.92 | -1.20 | -3.74% | 30.19 | 34.68 | 157222 | 51565 | 22.68% |
| 2024-12-30 | 31.46 | 32.12 | -0.19 | -0.59% | 30.48 | 33.18 | 136147 | 42992 | 19.64% |
| 2024-12-27 | 29.98 | 32.31 | 1.81 | 5.93% | 29.49 | 32.90 | 187017 | 58447 | 26.98% |
| 2024-12-26 | 28.68 | 30.50 | 1.21 | 4.13% | 28.58 | 31.31 | 157706 | 47789 | 22.75% |