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 | 27.00 | 27.25 | -0.19 | -0.69% | 26.92 | 27.59 | 12072 | 3289 | 1.72% |
| 2025-04-02 | 27.40 | 27.44 | 0.05 | 0.18% | 27.28 | 27.77 | 10177 | 2804 | 1.45% |
| 2025-04-01 | 27.44 | 27.39 | 0.10 | 0.37% | 27.33 | 27.80 | 13542 | 3734 | 1.93% |
| 2025-03-31 | 27.16 | 27.29 | -0.20 | -0.73% | 26.50 | 27.41 | 23264 | 6281 | 3.32% |
| 2025-03-28 | 28.15 | 27.49 | -0.71 | -2.52% | 27.30 | 28.39 | 17894 | 4977 | 2.55% |
| 2025-03-27 | 28.50 | 28.20 | -0.36 | -1.26% | 27.80 | 28.65 | 16072 | 4534 | 2.29% |
| 2025-03-26 | 28.47 | 28.56 | -0.01 | -0.04% | 28.47 | 28.87 | 15697 | 4499 | 2.24% |
| 2025-03-25 | 28.41 | 28.57 | 0.10 | 0.35% | 28.13 | 28.80 | 18546 | 5288 | 2.64% |
| 2025-03-24 | 29.61 | 28.47 | -1.29 | -4.33% | 27.66 | 29.89 | 34279 | 9840 | 4.89% |
| 2025-03-21 | 31.00 | 29.76 | -1.55 | -4.95% | 29.73 | 31.15 | 44240 | 13371 | 6.31% |
| 2025-03-20 | 31.47 | 31.31 | 0.01 | 0.03% | 30.92 | 32.18 | 40064 | 12675 | 5.71% |
| 2025-03-19 | 31.80 | 31.30 | -0.49 | -1.54% | 31.02 | 31.98 | 34822 | 10921 | 4.96% |
| 2025-03-18 | 32.23 | 31.79 | -0.60 | -1.85% | 31.47 | 32.60 | 55481 | 17691 | 7.91% |
| 2025-03-17 | 32.96 | 32.39 | -1.11 | -3.31% | 31.35 | 33.16 | 92575 | 29921 | 13.20% |
| 2025-03-14 | 32.80 | 33.50 | 0.70 | 2.13% | 32.33 | 33.80 | 117355 | 38865 | 16.73% |
| 2025-03-13 | 30.83 | 32.80 | 1.80 | 5.81% | 30.47 | 34.39 | 134323 | 43647 | 19.15% |
| 2025-03-12 | 30.61 | 31.00 | 0.81 | 2.68% | 30.18 | 31.49 | 36257 | 11173 | 5.17% |
| 2025-03-11 | 30.03 | 30.19 | -0.29 | -0.95% | 29.64 | 30.37 | 22209 | 6657 | 3.17% |
| 2025-03-10 | 30.61 | 30.48 | -0.32 | -1.04% | 30.05 | 30.95 | 30766 | 9338 | 4.39% |
| 2025-03-07 | 31.12 | 30.80 | -0.38 | -1.22% | 30.50 | 31.80 | 45208 | 14114 | 6.44% |
| 2025-03-06 | 30.06 | 31.18 | 1.43 | 4.81% | 30.04 | 31.79 | 52728 | 16314 | 7.52% |
| 2025-03-05 | 29.76 | 29.75 | -0.08 | -0.27% | 29.21 | 30.10 | 21302 | 6305 | 3.04% |
| 2025-03-04 | 28.79 | 29.83 | 0.75 | 2.58% | 28.58 | 29.93 | 25986 | 7669 | 3.70% |
| 2025-03-03 | 28.96 | 29.08 | 0.17 | 0.59% | 28.72 | 29.67 | 29523 | 8635 | 4.21% |
| 2025-02-28 | 30.95 | 28.91 | -2.52 | -8.02% | 28.64 | 30.95 | 58737 | 17434 | 8.37% |
| 2025-02-27 | 31.05 | 31.43 | 0.98 | 3.22% | 30.66 | 32.56 | 85894 | 27067 | 12.24% |
| 2025-02-26 | 30.31 | 30.45 | 0.16 | 0.53% | 29.97 | 30.55 | 33943 | 10250 | 4.84% |
| 2025-02-25 | 29.76 | 30.29 | 0.15 | 0.50% | 29.52 | 30.63 | 33948 | 10266 | 4.84% |
| 2025-02-24 | 30.30 | 30.14 | -0.20 | -0.66% | 29.70 | 30.40 | 31143 | 9363 | 4.44% |
| 2025-02-21 | 29.85 | 30.34 | 0.54 | 1.81% | 29.53 | 30.37 | 44143 | 13262 | 6.29% |
| 2025-02-20 | 29.85 | 29.80 | -0.40 | -1.32% | 29.49 | 30.26 | 40844 | 12184 | 5.82% |
| 2025-02-19 | 29.90 | 30.20 | 1.40 | 4.86% | 29.66 | 31.19 | 66759 | 20186 | 9.52% |
| 2025-02-18 | 29.83 | 28.80 | -1.38 | -4.57% | 28.78 | 30.30 | 43817 | 12923 | 6.25% |
| 2025-02-17 | 30.45 | 30.18 | -0.21 | -0.69% | 29.78 | 30.88 | 60827 | 18477 | 8.67% |
| 2025-02-14 | 30.55 | 30.39 | 1.00 | 3.40% | 29.49 | 30.58 | 69067 | 20855 | 9.84% |
| 2025-02-13 | 29.35 | 29.39 | 0.01 | 0.03% | 28.69 | 30.15 | 40263 | 11827 | 5.74% |
| 2025-02-12 | 28.66 | 29.38 | 0.58 | 2.01% | 28.66 | 29.50 | 30370 | 8876 | 4.33% |
| 2025-02-11 | 28.90 | 28.80 | -0.32 | -1.10% | 28.50 | 29.38 | 34316 | 9891 | 4.89% |
| 2025-02-10 | 28.39 | 29.12 | 1.02 | 3.63% | 28.01 | 29.15 | 33115 | 9506 | 4.72% |
| 2025-02-07 | 27.54 | 28.10 | 0.55 | 2.00% | 27.41 | 28.48 | 35416 | 9918 | 5.05% |
| 2025-02-06 | 26.98 | 27.55 | 0.55 | 2.04% | 26.60 | 27.58 | 25413 | 6927 | 3.62% |
| 2025-02-05 | 26.76 | 27.00 | 0.92 | 3.53% | 26.70 | 27.36 | 24031 | 6493 | 3.43% |
| 2025-01-27 | 26.85 | 26.08 | -0.46 | -1.73% | 26.00 | 27.33 | 20239 | 5358 | 2.88% |
| 2025-01-24 | 25.40 | 26.54 | 1.11 | 4.36% | 25.30 | 26.68 | 26530 | 6925 | 3.78% |
| 2025-01-23 | 25.60 | 25.43 | 0.17 | 0.67% | 25.40 | 26.15 | 18432 | 4759 | 2.63% |
| 2025-01-22 | 25.60 | 25.26 | -0.33 | -1.29% | 25.13 | 25.60 | 10426 | 2645 | 1.49% |
| 2025-01-21 | 25.87 | 25.59 | -0.15 | -0.58% | 25.24 | 25.98 | 13331 | 3405 | 1.90% |
| 2025-01-20 | 25.41 | 25.74 | 0.46 | 1.82% | 25.15 | 25.86 | 17094 | 4368 | 2.44% |
| 2025-01-17 | 25.07 | 25.28 | -0.09 | -0.35% | 24.92 | 25.52 | 15139 | 3820 | 2.16% |
| 2025-01-16 | 25.49 | 25.37 | -0.02 | -0.08% | 25.15 | 25.98 | 16631 | 4250 | 2.37% |
| 2025-01-15 | 25.73 | 25.39 | -0.32 | -1.24% | 25.25 | 25.89 | 12589 | 3214 | 1.79% |
| 2025-01-14 | 24.70 | 25.71 | 1.16 | 4.73% | 24.54 | 25.71 | 21930 | 5554 | 3.13% |
| 2025-01-13 | 24.01 | 24.55 | 0.40 | 1.66% | 23.62 | 24.80 | 16701 | 4051 | 2.38% |
| 2025-01-10 | 25.45 | 24.15 | -1.31 | -5.15% | 24.15 | 25.63 | 18180 | 4517 | 2.59% |
| 2025-01-09 | 25.01 | 25.46 | 0.20 | 0.79% | 24.99 | 25.61 | 11871 | 3019 | 1.69% |
| 2025-01-08 | 25.35 | 25.26 | -0.15 | -0.59% | 24.34 | 25.57 | 17491 | 4391 | 2.49% |
| 2025-01-07 | 24.48 | 25.41 | 0.93 | 3.80% | 24.48 | 25.42 | 15633 | 3903 | 2.23% |
| 2025-01-06 | 24.71 | 24.48 | -0.23 | -0.93% | 23.80 | 24.78 | 16683 | 4063 | 2.38% |
| 2025-01-03 | 26.24 | 24.71 | -1.47 | -5.61% | 24.63 | 26.40 | 18696 | 4763 | 2.66% |
| 2025-01-02 | 26.80 | 26.18 | -0.66 | -2.46% | 25.81 | 27.20 | 17277 | 4575 | 2.46% |
| 2024-12-31 | 28.20 | 26.84 | -1.34 | -4.76% | 26.84 | 28.33 | 18088 | 4955 | 2.57% |
| 2024-12-30 | 27.90 | 28.18 | 0.05 | 0.18% | 27.40 | 28.40 | 11778 | 3300 | 1.68% |
| 2024-12-27 | 28.40 | 28.13 | 0.13 | 0.46% | 28.08 | 28.66 | 13832 | 3924 | 1.97% |
| 2024-12-26 | 27.50 | 28.00 | 0.34 | 1.23% | 27.50 | 28.30 | 11818 | 3318 | 1.68% |