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 | 27.85 | 27.48 | -0.54 | -1.93% | 27.10 | 28.14 | 21525 | 5933 | 2.81% |
| 2025-04-02 | 27.95 | 28.02 | 0.07 | 0.25% | 27.85 | 28.58 | 23618 | 6661 | 3.08% |
| 2025-04-01 | 28.12 | 27.95 | -0.13 | -0.46% | 27.90 | 28.50 | 15386 | 4331 | 2.01% |
| 2025-03-31 | 27.53 | 28.08 | 0.19 | 0.68% | 27.30 | 28.27 | 24016 | 6657 | 3.13% |
| 2025-03-28 | 28.40 | 27.89 | -0.65 | -2.28% | 27.88 | 28.68 | 32199 | 9068 | 4.20% |
| 2025-03-27 | 28.98 | 28.54 | 0.09 | 0.32% | 28.45 | 29.50 | 48948 | 14186 | 6.39% |
| 2025-03-26 | 28.40 | 28.45 | 0.03 | 0.11% | 28.32 | 28.85 | 21677 | 6188 | 2.83% |
| 2025-03-25 | 28.51 | 28.42 | -0.25 | -0.87% | 28.07 | 28.94 | 27259 | 7756 | 3.56% |
| 2025-03-24 | 29.66 | 28.67 | -0.98 | -3.31% | 27.84 | 29.82 | 39578 | 11375 | 5.17% |
| 2025-03-21 | 29.93 | 29.65 | -0.38 | -1.27% | 29.48 | 30.60 | 41797 | 12541 | 5.46% |
| 2025-03-20 | 30.39 | 30.03 | -0.47 | -1.54% | 29.97 | 30.56 | 35199 | 10648 | 4.59% |
| 2025-03-19 | 30.59 | 30.50 | -0.32 | -1.04% | 30.39 | 31.22 | 40631 | 12480 | 5.30% |
| 2025-03-18 | 30.60 | 30.82 | 0.12 | 0.39% | 30.31 | 31.08 | 48058 | 14765 | 6.27% |
| 2025-03-17 | 30.40 | 30.70 | -1.18 | -3.70% | 29.72 | 30.93 | 86710 | 26377 | 11.32% |
| 2025-03-14 | 31.87 | 31.88 | -0.13 | -0.41% | 31.23 | 32.75 | 70451 | 22484 | 9.19% |
| 2025-03-13 | 32.75 | 32.01 | -0.80 | -2.44% | 31.70 | 33.64 | 94964 | 30763 | 12.39% |
| 2025-03-12 | 31.85 | 32.81 | 0.93 | 2.92% | 31.35 | 33.50 | 107273 | 34674 | 14.00% |
| 2025-03-11 | 31.00 | 31.88 | 0.41 | 1.30% | 30.85 | 32.25 | 67404 | 21411 | 8.80% |
| 2025-03-10 | 32.06 | 31.47 | -0.52 | -1.63% | 31.00 | 32.11 | 55852 | 17524 | 7.29% |
| 2025-03-07 | 31.95 | 31.99 | 0.03 | 0.09% | 31.55 | 32.55 | 100555 | 32120 | 13.12% |
| 2025-03-06 | 29.84 | 31.96 | 2.39 | 8.08% | 29.56 | 33.19 | 121440 | 38606 | 15.85% |
| 2025-03-05 | 29.48 | 29.57 | 0.09 | 0.31% | 29.03 | 29.69 | 24865 | 7302 | 3.25% |
| 2025-03-04 | 28.68 | 29.48 | 0.62 | 2.15% | 28.48 | 29.55 | 31112 | 9109 | 4.06% |
| 2025-03-03 | 28.60 | 28.86 | 0.28 | 0.98% | 28.35 | 29.50 | 28289 | 8208 | 3.69% |
| 2025-02-28 | 30.26 | 28.58 | -1.69 | -5.58% | 28.46 | 30.35 | 41554 | 12136 | 5.42% |
| 2025-02-27 | 30.35 | 30.27 | -0.07 | -0.23% | 29.69 | 30.86 | 43966 | 13301 | 5.74% |
| 2025-02-26 | 30.49 | 30.34 | -0.06 | -0.20% | 30.16 | 30.77 | 43139 | 13109 | 5.63% |
| 2025-02-25 | 30.30 | 30.40 | -0.52 | -1.68% | 30.15 | 30.90 | 49391 | 15054 | 6.45% |
| 2025-02-24 | 31.30 | 30.92 | -0.57 | -1.81% | 30.59 | 31.33 | 61184 | 18951 | 7.99% |
| 2025-02-21 | 31.37 | 31.49 | -0.01 | -0.03% | 30.95 | 31.70 | 83025 | 25990 | 10.84% |
| 2025-02-20 | 30.31 | 31.50 | 1.09 | 3.58% | 30.29 | 31.74 | 95450 | 29584 | 12.46% |
| 2025-02-19 | 29.50 | 30.41 | 1.28 | 4.39% | 29.50 | 30.95 | 85464 | 25945 | 11.15% |
| 2025-02-18 | 30.13 | 29.13 | -1.45 | -4.74% | 29.13 | 30.72 | 68914 | 20598 | 8.99% |
| 2025-02-17 | 30.20 | 30.58 | 0.45 | 1.49% | 29.33 | 30.66 | 66273 | 19893 | 8.65% |
| 2025-02-14 | 29.04 | 30.13 | 1.12 | 3.86% | 29.00 | 30.34 | 62799 | 18750 | 8.20% |
| 2025-02-13 | 29.64 | 29.01 | -0.74 | -2.49% | 28.85 | 29.75 | 45506 | 13296 | 5.94% |
| 2025-02-12 | 29.40 | 29.75 | 0.06 | 0.20% | 29.40 | 30.06 | 34581 | 10314 | 4.51% |
| 2025-02-11 | 29.55 | 29.69 | 0.14 | 0.47% | 29.06 | 30.02 | 46290 | 13710 | 6.04% |
| 2025-02-10 | 28.90 | 29.55 | 0.87 | 3.03% | 28.64 | 29.57 | 46418 | 13563 | 6.06% |
| 2025-02-07 | 28.50 | 28.68 | 0.18 | 0.63% | 28.26 | 29.08 | 44707 | 12835 | 5.83% |
| 2025-02-06 | 28.28 | 28.50 | 0.43 | 1.53% | 27.90 | 28.52 | 39480 | 11154 | 5.15% |
| 2025-02-05 | 28.00 | 28.07 | 0.97 | 3.58% | 27.57 | 28.28 | 40666 | 11380 | 5.31% |
| 2025-01-27 | 27.19 | 27.10 | 0.15 | 0.56% | 26.95 | 27.75 | 31529 | 8606 | 4.11% |
| 2025-01-24 | 26.00 | 26.95 | 0.89 | 3.42% | 25.91 | 26.99 | 32621 | 8701 | 4.26% |
| 2025-01-23 | 26.23 | 26.06 | -0.01 | -0.04% | 26.06 | 26.74 | 22443 | 5943 | 2.93% |
| 2025-01-22 | 26.20 | 26.07 | -0.26 | -0.99% | 25.90 | 26.42 | 16445 | 4304 | 2.15% |
| 2025-01-21 | 26.24 | 26.33 | 0.23 | 0.88% | 25.74 | 26.36 | 18707 | 4875 | 2.44% |
| 2025-01-20 | 26.24 | 26.10 | 0.20 | 0.77% | 25.83 | 26.28 | 15739 | 4107 | 2.05% |
| 2025-01-17 | 26.00 | 25.90 | -0.21 | -0.80% | 25.76 | 26.32 | 18524 | 4809 | 2.42% |
| 2025-01-16 | 26.27 | 26.11 | 0.00 | 0.00% | 25.78 | 26.66 | 20922 | 5480 | 2.73% |
| 2025-01-15 | 26.00 | 26.11 | 0.11 | 0.42% | 25.75 | 26.39 | 23060 | 6004 | 3.01% |
| 2025-01-14 | 24.71 | 26.00 | 1.36 | 5.52% | 24.71 | 26.03 | 27283 | 6974 | 3.56% |
| 2025-01-13 | 24.33 | 24.64 | 0.01 | 0.04% | 23.80 | 24.78 | 17518 | 4269 | 2.29% |
| 2025-01-10 | 25.34 | 24.63 | -0.80 | -3.15% | 24.62 | 25.70 | 21334 | 5378 | 2.78% |
| 2025-01-09 | 24.99 | 25.43 | 0.27 | 1.07% | 24.86 | 25.86 | 21012 | 5368 | 2.75% |
| 2025-01-08 | 25.30 | 25.16 | -0.23 | -0.91% | 24.34 | 25.52 | 25903 | 6469 | 3.38% |
| 2025-01-07 | 24.60 | 25.39 | 0.83 | 3.38% | 24.60 | 25.39 | 21866 | 5467 | 2.86% |
| 2025-01-06 | 24.87 | 24.56 | -0.31 | -1.25% | 23.90 | 24.90 | 21919 | 5373 | 2.86% |
| 2025-01-03 | 26.03 | 24.87 | -1.03 | -3.98% | 24.76 | 26.25 | 27884 | 7107 | 3.64% |
| 2025-01-02 | 26.90 | 25.90 | -0.98 | -3.65% | 25.62 | 27.25 | 29233 | 7719 | 3.90% |
| 2024-12-31 | 28.41 | 26.88 | -1.77 | -6.18% | 26.84 | 28.76 | 35428 | 9741 | 4.72% |
| 2024-12-30 | 28.39 | 28.65 | 0.20 | 0.70% | 27.45 | 29.03 | 28486 | 8102 | 3.80% |
| 2024-12-27 | 28.83 | 28.45 | -0.51 | -1.76% | 28.41 | 29.26 | 30307 | 8735 | 4.04% |
| 2024-12-26 | 28.38 | 28.96 | 0.37 | 1.29% | 28.29 | 29.09 | 25214 | 7301 | 3.36% |