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 | 28.65 | 28.08 | -0.76 | -2.64% | 27.95 | 29.18 | 15858 | 4503 | 3.96% |
| 2025-04-02 | 28.60 | 28.84 | 0.04 | 0.14% | 28.26 | 29.75 | 18481 | 5389 | 4.62% |
| 2025-04-01 | 28.25 | 28.80 | 0.44 | 1.55% | 28.25 | 29.45 | 15922 | 4592 | 3.98% |
| 2025-03-31 | 28.00 | 28.36 | -0.05 | -0.18% | 27.90 | 28.49 | 14940 | 4213 | 3.73% |
| 2025-03-28 | 29.09 | 28.41 | -0.60 | -2.07% | 28.30 | 29.48 | 13585 | 3908 | 3.40% |
| 2025-03-27 | 28.32 | 29.01 | 0.64 | 2.26% | 28.10 | 29.33 | 22908 | 6603 | 5.73% |
| 2025-03-26 | 28.23 | 28.37 | 0.15 | 0.53% | 28.01 | 28.64 | 11976 | 3395 | 2.99% |
| 2025-03-25 | 28.43 | 28.22 | -0.22 | -0.77% | 28.12 | 28.80 | 12821 | 3634 | 3.20% |
| 2025-03-24 | 29.38 | 28.44 | -0.94 | -3.20% | 28.02 | 29.77 | 29094 | 8355 | 7.27% |
| 2025-03-21 | 30.38 | 29.38 | -1.11 | -3.64% | 29.30 | 30.54 | 27036 | 8052 | 6.76% |
| 2025-03-20 | 31.48 | 30.49 | -1.61 | -5.02% | 30.38 | 32.08 | 33756 | 10500 | 8.44% |
| 2025-03-19 | 31.57 | 32.10 | 0.08 | 0.25% | 30.51 | 32.59 | 52150 | 16314 | 13.03% |
| 2025-03-18 | 31.83 | 32.02 | -0.30 | -0.93% | 31.29 | 33.58 | 50637 | 16357 | 12.66% |
| 2025-03-17 | 32.74 | 32.32 | -1.63 | -4.80% | 31.13 | 33.24 | 68416 | 21887 | 17.10% |
| 2025-03-14 | 31.44 | 33.95 | 2.82 | 9.06% | 29.90 | 35.00 | 101707 | 33193 | 25.42% |
| 2025-03-13 | 28.56 | 31.13 | 2.58 | 9.04% | 28.20 | 32.39 | 82697 | 25031 | 20.67% |
| 2025-03-12 | 27.68 | 28.55 | 0.84 | 3.03% | 27.53 | 28.89 | 39986 | 11323 | 9.99% |
| 2025-03-11 | 27.66 | 27.71 | -0.46 | -1.63% | 27.10 | 28.05 | 25337 | 6969 | 6.33% |
| 2025-03-10 | 26.45 | 28.17 | 1.75 | 6.62% | 26.26 | 28.40 | 40144 | 11074 | 10.03% |
| 2025-03-07 | 26.89 | 26.42 | -0.55 | -2.04% | 26.23 | 27.50 | 12934 | 3428 | 3.23% |
| 2025-03-06 | 26.90 | 26.97 | 0.18 | 0.67% | 26.63 | 27.25 | 14172 | 3821 | 3.54% |
| 2025-03-05 | 26.92 | 26.79 | -0.21 | -0.78% | 26.27 | 27.12 | 15410 | 4092 | 3.85% |
| 2025-03-04 | 26.56 | 27.00 | 0.13 | 0.48% | 26.43 | 27.28 | 17001 | 4591 | 4.25% |
| 2025-03-03 | 25.69 | 26.87 | 1.17 | 4.55% | 25.69 | 27.94 | 37427 | 10129 | 9.35% |
| 2025-02-28 | 25.88 | 25.70 | -0.28 | -1.08% | 25.52 | 26.42 | 16850 | 4346 | 4.21% |
| 2025-02-27 | 25.80 | 25.98 | 0.13 | 0.50% | 25.53 | 26.44 | 17001 | 4414 | 4.25% |
| 2025-02-26 | 25.94 | 25.85 | -0.27 | -1.03% | 25.75 | 26.60 | 21546 | 5639 | 5.39% |
| 2025-02-25 | 24.99 | 26.12 | 0.82 | 3.24% | 24.98 | 26.70 | 37052 | 9571 | 9.26% |
| 2025-02-24 | 25.47 | 25.30 | -0.07 | -0.28% | 24.88 | 25.70 | 18514 | 4676 | 4.63% |
| 2025-02-21 | 24.53 | 25.37 | 0.75 | 3.05% | 23.97 | 25.48 | 32190 | 8013 | 8.05% |
| 2025-02-20 | 23.83 | 24.62 | 0.80 | 3.36% | 23.83 | 24.89 | 20801 | 5082 | 5.20% |
| 2025-02-19 | 24.08 | 23.82 | -0.16 | -0.67% | 23.06 | 24.10 | 21098 | 4994 | 5.27% |
| 2025-02-18 | 25.13 | 23.98 | -0.92 | -3.69% | 23.95 | 25.49 | 19760 | 4883 | 4.94% |
| 2025-02-17 | 25.30 | 24.90 | -0.35 | -1.39% | 24.73 | 25.30 | 16154 | 4021 | 4.04% |
| 2025-02-14 | 24.85 | 25.25 | 0.50 | 2.02% | 24.61 | 25.58 | 27715 | 6936 | 6.93% |
| 2025-02-13 | 25.44 | 24.75 | -0.65 | -2.56% | 24.73 | 25.44 | 18033 | 4510 | 4.51% |
| 2025-02-12 | 24.99 | 25.40 | 0.10 | 0.40% | 24.42 | 26.16 | 36033 | 9080 | 9.01% |
| 2025-02-11 | 24.71 | 25.30 | 0.67 | 2.72% | 24.40 | 25.32 | 39954 | 9998 | 9.99% |
| 2025-02-10 | 24.12 | 24.63 | 0.59 | 2.45% | 23.93 | 24.68 | 15260 | 3712 | 3.81% |
| 2025-02-07 | 24.21 | 24.04 | -0.14 | -0.58% | 23.83 | 24.56 | 16207 | 3926 | 4.05% |
| 2025-02-06 | 24.01 | 24.18 | 0.23 | 0.96% | 23.58 | 24.22 | 11861 | 2841 | 2.96% |
| 2025-02-05 | 24.08 | 23.95 | 0.07 | 0.29% | 23.85 | 24.45 | 10829 | 2615 | 2.71% |
| 2025-01-27 | 24.54 | 23.88 | -0.47 | -1.93% | 23.85 | 24.85 | 10549 | 2563 | 2.64% |
| 2025-01-24 | 24.20 | 24.35 | 0.15 | 0.62% | 23.89 | 24.49 | 13001 | 3148 | 3.25% |
| 2025-01-23 | 24.98 | 24.20 | -0.27 | -1.10% | 24.20 | 25.06 | 20212 | 4980 | 5.05% |
| 2025-01-22 | 24.47 | 24.47 | -0.15 | -0.61% | 23.96 | 24.82 | 20679 | 5033 | 5.17% |
| 2025-01-21 | 24.93 | 24.62 | -0.23 | -0.93% | 24.29 | 24.99 | 18275 | 4477 | 4.57% |
| 2025-01-20 | 25.18 | 24.85 | -0.13 | -0.52% | 24.66 | 25.48 | 16962 | 4235 | 4.24% |
| 2025-01-17 | 25.54 | 24.98 | -0.56 | -2.19% | 24.85 | 25.75 | 22317 | 5613 | 5.58% |
| 2025-01-16 | 26.60 | 25.54 | -1.00 | -3.77% | 25.35 | 26.92 | 39293 | 10179 | 9.82% |
| 2025-01-15 | 27.98 | 26.54 | -1.35 | -4.84% | 26.06 | 27.99 | 35324 | 9490 | 8.83% |
| 2025-01-14 | 26.50 | 27.89 | 1.20 | 4.50% | 26.28 | 28.00 | 44315 | 12193 | 11.08% |
| 2025-01-13 | 24.43 | 26.69 | 1.74 | 6.97% | 24.31 | 27.64 | 66880 | 17548 | 16.72% |
| 2025-01-10 | 24.20 | 24.95 | 0.40 | 1.63% | 24.09 | 25.66 | 33521 | 8349 | 8.38% |
| 2025-01-09 | 24.00 | 24.55 | 0.37 | 1.53% | 23.41 | 24.86 | 28507 | 6924 | 7.12% |
| 2025-01-08 | 22.10 | 24.18 | 1.97 | 8.87% | 21.88 | 26.08 | 48995 | 11800 | 12.25% |
| 2025-01-07 | 21.78 | 22.21 | 0.48 | 2.21% | 21.61 | 22.23 | 8264 | 1811 | 2.07% |
| 2025-01-06 | 21.91 | 21.73 | -0.25 | -1.14% | 21.03 | 22.36 | 9958 | 2155 | 2.49% |
| 2025-01-03 | 23.22 | 21.98 | -1.11 | -4.81% | 21.94 | 23.30 | 16222 | 3646 | 4.05% |
| 2025-01-02 | 22.57 | 23.09 | 0.25 | 1.09% | 22.57 | 23.97 | 19331 | 4511 | 4.83% |
| 2024-12-31 | 23.17 | 22.84 | -0.33 | -1.42% | 22.82 | 23.63 | 10229 | 2378 | 2.56% |
| 2024-12-30 | 23.44 | 23.17 | -0.33 | -1.40% | 22.74 | 23.47 | 10264 | 2365 | 2.57% |
| 2024-12-27 | 23.41 | 23.50 | 0.12 | 0.51% | 23.23 | 23.78 | 9343 | 2206 | 2.34% |
| 2024-12-26 | 23.36 | 23.38 | 0.03 | 0.13% | 23.02 | 23.90 | 8972 | 2116 | 2.24% |