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 | 28.11 | 27.68 | -0.40 | -1.42% | 27.45 | 28.66 | 14647 | 4100 | 1.66% |
| 2025-04-02 | 28.01 | 28.08 | -0.07 | -0.25% | 27.80 | 28.38 | 14507 | 4065 | 1.64% |
| 2025-04-01 | 28.08 | 28.15 | 0.07 | 0.25% | 28.08 | 28.76 | 19363 | 5493 | 2.19% |
| 2025-03-31 | 28.18 | 28.08 | -0.38 | -1.34% | 27.89 | 28.61 | 17045 | 4801 | 1.93% |
| 2025-03-28 | 28.73 | 28.46 | -0.37 | -1.28% | 28.23 | 29.07 | 13835 | 3963 | 1.57% |
| 2025-03-27 | 28.82 | 28.83 | 0.36 | 1.26% | 28.32 | 29.09 | 17619 | 5065 | 2.00% |
| 2025-03-26 | 28.59 | 28.47 | -0.12 | -0.42% | 28.21 | 28.97 | 18147 | 5180 | 2.06% |
| 2025-03-25 | 28.51 | 28.59 | 0.07 | 0.25% | 28.21 | 28.87 | 12983 | 3703 | 1.47% |
| 2025-03-24 | 29.04 | 28.52 | -0.47 | -1.62% | 27.85 | 29.30 | 27682 | 7904 | 3.14% |
| 2025-03-21 | 29.18 | 28.99 | -0.36 | -1.23% | 28.60 | 29.80 | 21658 | 6313 | 2.45% |
| 2025-03-20 | 29.38 | 29.35 | -0.15 | -0.51% | 29.27 | 30.10 | 25511 | 7575 | 2.89% |
| 2025-03-19 | 29.85 | 29.50 | -0.53 | -1.76% | 29.15 | 30.10 | 32150 | 9496 | 3.64% |
| 2025-03-18 | 29.35 | 30.03 | 0.18 | 0.60% | 29.35 | 30.30 | 36132 | 10811 | 4.09% |
| 2025-03-17 | 28.38 | 29.85 | 1.84 | 6.57% | 28.30 | 30.70 | 63433 | 18868 | 7.18% |
| 2025-03-14 | 27.37 | 28.01 | 0.63 | 2.30% | 27.18 | 28.40 | 48059 | 13373 | 5.44% |
| 2025-03-13 | 26.29 | 27.38 | 1.09 | 4.15% | 26.21 | 27.60 | 49862 | 13534 | 5.65% |
| 2025-03-12 | 26.51 | 26.29 | 0.11 | 0.42% | 25.91 | 26.51 | 22200 | 5813 | 2.51% |
| 2025-03-11 | 26.30 | 26.18 | -0.62 | -2.31% | 25.98 | 27.00 | 36175 | 9510 | 4.10% |
| 2025-03-10 | 25.42 | 26.80 | 1.50 | 5.93% | 25.39 | 26.87 | 59782 | 15731 | 6.77% |
| 2025-03-07 | 25.23 | 25.30 | 0.05 | 0.20% | 25.11 | 25.55 | 19903 | 5037 | 2.25% |
| 2025-03-06 | 24.92 | 25.25 | 0.26 | 1.04% | 24.92 | 25.37 | 20084 | 5066 | 2.27% |
| 2025-03-05 | 24.80 | 24.99 | 0.07 | 0.28% | 24.71 | 25.20 | 16586 | 4131 | 1.88% |
| 2025-03-04 | 24.59 | 24.92 | 0.39 | 1.59% | 24.20 | 24.92 | 14888 | 3657 | 1.69% |
| 2025-03-03 | 24.64 | 24.53 | -0.11 | -0.45% | 24.36 | 25.16 | 19691 | 4887 | 2.23% |
| 2025-02-28 | 24.71 | 24.64 | -0.17 | -0.69% | 24.10 | 24.92 | 21628 | 5292 | 2.45% |
| 2025-02-27 | 25.06 | 24.81 | -0.25 | -1.00% | 24.42 | 25.17 | 25460 | 6318 | 2.88% |
| 2025-02-26 | 23.58 | 25.06 | 1.46 | 6.19% | 23.40 | 25.40 | 46966 | 11620 | 5.32% |
| 2025-02-25 | 23.40 | 23.60 | 0.08 | 0.34% | 23.11 | 23.61 | 17723 | 4149 | 2.01% |
| 2025-02-24 | 23.65 | 23.52 | -0.13 | -0.55% | 23.28 | 23.66 | 12098 | 2838 | 1.37% |
| 2025-02-21 | 24.16 | 23.65 | -0.27 | -1.13% | 23.43 | 24.16 | 20445 | 4844 | 2.32% |
| 2025-02-20 | 23.59 | 23.92 | 0.27 | 1.14% | 23.56 | 24.18 | 13296 | 3182 | 1.51% |
| 2025-02-19 | 23.28 | 23.65 | 0.39 | 1.68% | 23.16 | 23.67 | 14552 | 3412 | 1.65% |
| 2025-02-18 | 24.55 | 23.26 | -1.40 | -5.68% | 23.23 | 24.56 | 29096 | 6937 | 3.30% |
| 2025-02-17 | 24.88 | 24.66 | -0.24 | -0.96% | 24.55 | 25.24 | 16215 | 4023 | 1.84% |
| 2025-02-14 | 24.59 | 24.90 | 0.16 | 0.65% | 24.59 | 25.25 | 12834 | 3203 | 1.45% |
| 2025-02-13 | 25.18 | 24.74 | -0.48 | -1.90% | 24.70 | 25.37 | 15081 | 3755 | 1.71% |
| 2025-02-12 | 25.21 | 25.22 | 0.00 | 0.00% | 24.64 | 25.28 | 21034 | 5258 | 2.38% |
| 2025-02-11 | 25.50 | 25.22 | -0.02 | -0.08% | 25.18 | 26.50 | 37853 | 9719 | 4.29% |
| 2025-02-10 | 24.24 | 25.24 | 1.12 | 4.64% | 24.01 | 25.24 | 32176 | 7978 | 3.64% |
| 2025-02-07 | 23.86 | 24.12 | 0.26 | 1.09% | 23.85 | 24.49 | 24048 | 5799 | 2.72% |
| 2025-02-06 | 23.79 | 23.86 | 0.07 | 0.29% | 23.48 | 24.07 | 19724 | 4694 | 2.23% |
| 2025-02-05 | 24.36 | 23.79 | -0.57 | -2.34% | 23.75 | 24.63 | 15655 | 3754 | 1.77% |
| 2025-01-27 | 24.57 | 24.36 | -0.16 | -0.65% | 24.22 | 24.85 | 9782 | 2395 | 1.11% |
| 2025-01-24 | 24.59 | 24.52 | -0.03 | -0.12% | 24.16 | 24.99 | 16689 | 4094 | 1.89% |
| 2025-01-23 | 25.00 | 24.55 | -0.19 | -0.77% | 24.55 | 25.34 | 19281 | 4806 | 2.18% |
| 2025-01-22 | 24.63 | 24.74 | 0.06 | 0.24% | 24.21 | 24.96 | 15349 | 3761 | 1.74% |
| 2025-01-21 | 25.03 | 24.68 | -0.27 | -1.08% | 24.60 | 25.20 | 22207 | 5496 | 2.52% |
| 2025-01-20 | 24.50 | 24.95 | 0.07 | 0.28% | 24.23 | 25.29 | 32454 | 8066 | 3.68% |
| 2025-01-17 | 24.16 | 24.88 | 0.73 | 3.02% | 23.96 | 25.28 | 42492 | 10542 | 4.81% |
| 2025-01-16 | 24.59 | 24.15 | -0.22 | -0.90% | 23.87 | 24.72 | 18195 | 4424 | 2.06% |
| 2025-01-15 | 24.17 | 24.37 | 0.20 | 0.83% | 23.89 | 24.58 | 16796 | 4077 | 1.90% |
| 2025-01-14 | 23.16 | 24.17 | 1.22 | 5.32% | 23.00 | 24.20 | 25218 | 5995 | 2.86% |
| 2025-01-13 | 22.50 | 22.95 | 0.30 | 1.32% | 22.03 | 23.36 | 14636 | 3336 | 1.66% |
| 2025-01-10 | 24.07 | 22.65 | -1.55 | -6.40% | 22.51 | 24.10 | 30374 | 7050 | 3.44% |
| 2025-01-09 | 24.61 | 24.20 | -0.70 | -2.81% | 24.11 | 25.19 | 25453 | 6259 | 2.88% |
| 2025-01-08 | 25.28 | 24.90 | -0.38 | -1.50% | 24.21 | 25.28 | 29728 | 7372 | 3.37% |
| 2025-01-07 | 24.55 | 25.28 | 0.16 | 0.64% | 24.18 | 25.29 | 46402 | 11476 | 5.26% |
| 2025-01-06 | 24.02 | 25.12 | 1.31 | 5.50% | 24.01 | 25.78 | 71494 | 17870 | 8.10% |
| 2025-01-03 | 23.80 | 23.81 | -0.11 | -0.46% | 22.96 | 24.16 | 25806 | 6079 | 2.92% |
| 2025-01-02 | 23.73 | 23.92 | 0.12 | 0.50% | 23.53 | 24.65 | 28812 | 6944 | 3.18% |
| 2024-12-31 | 23.28 | 23.80 | 0.52 | 2.23% | 23.28 | 24.30 | 29322 | 7033 | 3.24% |
| 2024-12-30 | 23.00 | 23.28 | 0.23 | 1.00% | 22.55 | 23.31 | 11046 | 2540 | 1.22% |
| 2024-12-27 | 23.21 | 23.05 | 0.10 | 0.44% | 22.83 | 23.21 | 10590 | 2435 | 1.17% |
| 2024-12-26 | 22.65 | 22.95 | 0.33 | 1.46% | 22.39 | 23.30 | 11617 | 2670 | 1.28% |