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 | 28.70 | 28.30 | -0.87 | -2.98% | 28.06 | 29.18 | 22304 | 6383 | 2.83% |
| 2025-04-02 | 28.49 | 29.17 | 0.49 | 1.71% | 28.49 | 29.80 | 29039 | 8505 | 3.69% |
| 2025-04-01 | 28.20 | 28.68 | 0.55 | 1.96% | 27.92 | 28.93 | 34734 | 9886 | 4.41% |
| 2025-03-31 | 28.83 | 28.13 | -0.56 | -1.95% | 27.64 | 28.95 | 36640 | 10296 | 4.66% |
| 2025-03-28 | 29.19 | 28.69 | -0.54 | -1.85% | 28.27 | 29.31 | 39402 | 11352 | 5.01% |
| 2025-03-27 | 30.16 | 29.23 | -0.93 | -3.08% | 29.17 | 30.23 | 30651 | 9062 | 3.89% |
| 2025-03-26 | 29.94 | 30.16 | 0.22 | 0.73% | 29.53 | 30.40 | 19765 | 5958 | 2.51% |
| 2025-03-25 | 30.89 | 29.94 | -0.91 | -2.95% | 29.70 | 31.06 | 23280 | 7026 | 2.96% |
| 2025-03-24 | 31.40 | 30.85 | -0.87 | -2.74% | 30.40 | 31.90 | 30402 | 9434 | 3.86% |
| 2025-03-21 | 32.60 | 31.72 | -0.70 | -2.16% | 31.20 | 32.60 | 26703 | 8457 | 3.39% |
| 2025-03-20 | 32.80 | 32.42 | -0.14 | -0.43% | 32.25 | 32.83 | 18483 | 6005 | 2.35% |
| 2025-03-19 | 32.88 | 32.56 | -0.51 | -1.54% | 32.22 | 33.07 | 22889 | 7461 | 2.91% |
| 2025-03-18 | 33.49 | 33.07 | -0.31 | -0.93% | 32.70 | 33.83 | 23661 | 7830 | 3.01% |
| 2025-03-17 | 33.87 | 33.38 | -0.21 | -0.63% | 33.14 | 33.89 | 18150 | 6060 | 2.31% |
| 2025-03-14 | 33.25 | 33.59 | 0.28 | 0.84% | 32.71 | 33.71 | 23499 | 7817 | 2.99% |
| 2025-03-13 | 34.77 | 33.31 | -1.13 | -3.28% | 32.70 | 34.86 | 38772 | 12945 | 4.93% |
| 2025-03-12 | 35.04 | 34.44 | -0.46 | -1.32% | 34.23 | 35.28 | 35749 | 12393 | 4.54% |
| 2025-03-11 | 34.65 | 34.90 | -0.51 | -1.44% | 34.08 | 35.24 | 35296 | 12230 | 4.48% |
| 2025-03-10 | 35.03 | 35.41 | 0.66 | 1.90% | 34.60 | 35.80 | 48200 | 17021 | 6.12% |
| 2025-03-07 | 35.01 | 34.75 | -0.25 | -0.71% | 34.33 | 35.33 | 40146 | 13952 | 5.10% |
| 2025-03-06 | 33.75 | 35.00 | 1.23 | 3.64% | 33.50 | 35.96 | 79856 | 27928 | 10.15% |
| 2025-03-05 | 33.30 | 33.77 | 0.29 | 0.87% | 33.22 | 34.39 | 55785 | 18856 | 7.09% |
| 2025-03-04 | 33.30 | 33.48 | 1.43 | 4.46% | 33.20 | 35.00 | 87990 | 29970 | 11.18% |
| 2025-03-03 | 32.09 | 32.05 | 0.05 | 0.16% | 31.26 | 33.00 | 37284 | 12041 | 4.74% |
| 2025-02-28 | 34.12 | 32.00 | -2.15 | -6.30% | 31.86 | 34.12 | 53166 | 17241 | 6.75% |
| 2025-02-27 | 33.91 | 34.15 | 0.10 | 0.29% | 33.30 | 34.21 | 41280 | 13954 | 5.24% |
| 2025-02-26 | 32.40 | 34.05 | 1.86 | 5.78% | 32.33 | 34.77 | 87603 | 29567 | 11.13% |
| 2025-02-25 | 31.00 | 32.19 | 0.74 | 2.35% | 30.85 | 32.60 | 54663 | 17460 | 6.94% |
| 2025-02-24 | 31.49 | 31.45 | -0.29 | -0.91% | 30.51 | 31.90 | 60172 | 18813 | 7.64% |
| 2025-02-21 | 30.75 | 31.74 | 1.53 | 5.06% | 29.76 | 31.96 | 74534 | 23217 | 9.47% |
| 2025-02-20 | 28.92 | 30.21 | 1.30 | 4.50% | 28.62 | 30.34 | 50043 | 14859 | 6.36% |
| 2025-02-19 | 28.34 | 28.91 | 0.54 | 1.90% | 28.00 | 29.00 | 30404 | 8742 | 3.86% |
| 2025-02-18 | 29.11 | 28.37 | -0.81 | -2.78% | 27.96 | 30.23 | 51820 | 15062 | 6.58% |
| 2025-02-17 | 28.95 | 29.18 | 0.31 | 1.07% | 28.72 | 29.52 | 33615 | 9789 | 4.27% |
| 2025-02-14 | 29.14 | 28.87 | -0.64 | -2.17% | 28.40 | 29.40 | 51621 | 14908 | 6.56% |
| 2025-02-13 | 29.98 | 29.51 | -0.59 | -1.96% | 29.23 | 30.10 | 32398 | 9588 | 4.12% |
| 2025-02-12 | 29.79 | 30.10 | 0.43 | 1.45% | 29.30 | 30.20 | 33249 | 9923 | 4.22% |
| 2025-02-11 | 29.94 | 29.67 | -0.34 | -1.13% | 29.45 | 30.26 | 29190 | 8688 | 3.71% |
| 2025-02-10 | 30.43 | 30.01 | -0.42 | -1.38% | 29.69 | 30.66 | 37272 | 11168 | 4.74% |
| 2025-02-07 | 30.80 | 30.43 | -0.47 | -1.52% | 30.10 | 31.01 | 52531 | 16054 | 6.67% |
| 2025-02-06 | 30.00 | 30.90 | 0.89 | 2.97% | 29.53 | 31.10 | 41379 | 12634 | 5.26% |
| 2025-02-05 | 29.86 | 30.01 | 0.48 | 1.63% | 29.59 | 30.69 | 25938 | 7809 | 3.30% |
| 2025-01-27 | 29.88 | 29.53 | -0.17 | -0.57% | 29.22 | 29.96 | 18514 | 5471 | 2.35% |
| 2025-01-24 | 29.40 | 29.70 | 0.10 | 0.34% | 29.30 | 30.27 | 24284 | 7238 | 3.09% |
| 2025-01-23 | 31.09 | 29.60 | -1.19 | -3.86% | 29.60 | 31.20 | 40649 | 12325 | 5.16% |
| 2025-01-22 | 29.80 | 30.79 | 0.99 | 3.32% | 29.36 | 30.79 | 42797 | 12973 | 5.44% |
| 2025-01-21 | 30.30 | 29.80 | -0.45 | -1.49% | 29.49 | 30.45 | 49858 | 14903 | 6.33% |
| 2025-01-20 | 30.15 | 30.25 | 0.10 | 0.33% | 29.76 | 30.95 | 40320 | 12215 | 5.12% |
| 2025-01-17 | 30.52 | 30.15 | -0.55 | -1.79% | 29.81 | 31.03 | 42148 | 12798 | 5.35% |
| 2025-01-16 | 33.35 | 30.70 | -1.83 | -5.63% | 30.20 | 33.50 | 80108 | 25186 | 10.18% |
| 2025-01-15 | 31.68 | 32.53 | 0.59 | 1.85% | 31.31 | 33.05 | 73281 | 23675 | 9.31% |
| 2025-01-14 | 31.74 | 31.94 | 0.57 | 1.82% | 30.80 | 32.24 | 68367 | 21644 | 8.69% |
| 2025-01-13 | 29.66 | 31.37 | 1.17 | 3.87% | 29.00 | 31.48 | 65836 | 20105 | 8.36% |
| 2025-01-10 | 29.78 | 30.20 | 0.36 | 1.21% | 29.60 | 31.80 | 69499 | 21470 | 8.83% |
| 2025-01-09 | 29.70 | 29.84 | 0.11 | 0.37% | 29.31 | 30.47 | 30025 | 9000 | 3.81% |
| 2025-01-08 | 29.47 | 29.73 | 0.07 | 0.24% | 28.49 | 30.16 | 33827 | 9944 | 4.30% |
| 2025-01-07 | 27.70 | 29.66 | 1.68 | 6.00% | 27.30 | 29.66 | 41225 | 11809 | 5.24% |
| 2025-01-06 | 28.20 | 27.98 | -0.38 | -1.34% | 26.96 | 28.99 | 41526 | 11556 | 5.28% |
| 2025-01-03 | 28.99 | 28.36 | -0.59 | -2.04% | 27.96 | 30.00 | 46776 | 13496 | 5.94% |
| 2025-01-02 | 28.68 | 28.95 | 0.27 | 0.94% | 28.46 | 30.09 | 40274 | 11767 | 5.12% |
| 2024-12-31 | 30.30 | 28.68 | -1.17 | -3.92% | 28.49 | 30.30 | 36446 | 10639 | 4.63% |
| 2024-12-30 | 29.90 | 29.85 | -0.17 | -0.57% | 29.10 | 30.39 | 30803 | 9189 | 3.91% |
| 2024-12-27 | 30.34 | 30.02 | -0.49 | -1.61% | 29.89 | 30.89 | 39859 | 12083 | 5.06% |
| 2024-12-26 | 29.35 | 30.51 | 0.64 | 2.14% | 28.87 | 30.78 | 61212 | 18457 | 7.78% |