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 | 28.00 | 27.43 | -0.72 | -2.56% | 27.00 | 28.35 | 45875 | 12668 | 6.46% |
| 2025-04-02 | 27.10 | 28.15 | 0.98 | 3.61% | 27.00 | 28.86 | 53673 | 15150 | 7.56% |
| 2025-04-01 | 28.00 | 27.17 | -0.84 | -3.00% | 27.11 | 28.42 | 35181 | 9721 | 4.95% |
| 2025-03-31 | 27.47 | 28.01 | 0.27 | 0.97% | 26.72 | 28.14 | 44063 | 12082 | 6.20% |
| 2025-03-28 | 28.74 | 27.74 | -0.89 | -3.11% | 27.72 | 28.99 | 46344 | 13083 | 6.53% |
| 2025-03-27 | 28.87 | 28.63 | -0.42 | -1.45% | 28.18 | 29.45 | 49063 | 14122 | 6.91% |
| 2025-03-26 | 28.61 | 29.05 | 0.17 | 0.59% | 28.61 | 29.80 | 50336 | 14759 | 7.09% |
| 2025-03-25 | 30.14 | 28.88 | -1.62 | -5.31% | 28.77 | 30.84 | 80678 | 23794 | 11.36% |
| 2025-03-24 | 30.17 | 30.50 | 0.60 | 2.01% | 29.09 | 30.57 | 99964 | 29783 | 14.07% |
| 2025-03-21 | 31.00 | 29.90 | -1.85 | -5.83% | 29.89 | 31.76 | 101304 | 31089 | 14.26% |
| 2025-03-20 | 33.65 | 31.75 | -1.99 | -5.90% | 31.66 | 33.98 | 136014 | 43994 | 19.15% |
| 2025-03-19 | 33.59 | 33.74 | -0.24 | -0.71% | 33.40 | 34.97 | 201857 | 68908 | 28.42% |
| 2025-03-18 | 30.20 | 33.98 | 4.48 | 15.19% | 30.20 | 35.40 | 260631 | 87505 | 36.70% |
| 2025-03-17 | 28.45 | 29.50 | 0.95 | 3.33% | 27.81 | 29.62 | 102178 | 29383 | 14.39% |
| 2025-03-14 | 28.60 | 28.55 | -0.19 | -0.66% | 27.63 | 29.36 | 88608 | 25249 | 12.48% |
| 2025-03-13 | 29.74 | 28.74 | -1.38 | -4.58% | 28.58 | 30.48 | 109463 | 32083 | 15.41% |
| 2025-03-12 | 27.45 | 30.12 | 2.57 | 9.33% | 27.12 | 31.74 | 174567 | 51616 | 24.58% |
| 2025-03-11 | 28.00 | 27.55 | 0.29 | 1.06% | 26.01 | 28.24 | 115192 | 31271 | 16.22% |
| 2025-03-10 | 26.28 | 27.26 | 0.98 | 3.73% | 26.14 | 27.87 | 79573 | 21575 | 11.20% |
| 2025-03-07 | 26.05 | 26.28 | 0.18 | 0.69% | 25.86 | 26.60 | 40333 | 10566 | 5.68% |
| 2025-03-06 | 26.27 | 26.10 | -0.17 | -0.65% | 26.05 | 26.48 | 52899 | 13870 | 7.45% |
| 2025-03-05 | 25.14 | 26.27 | 1.05 | 4.16% | 24.81 | 26.80 | 74032 | 19142 | 10.42% |
| 2025-03-04 | 25.00 | 25.22 | -0.19 | -0.75% | 24.98 | 25.67 | 43795 | 11085 | 6.17% |
| 2025-03-03 | 26.75 | 25.41 | -1.15 | -4.33% | 25.20 | 26.80 | 74568 | 19167 | 10.50% |
| 2025-02-28 | 27.39 | 26.56 | -0.35 | -1.30% | 26.42 | 27.87 | 85021 | 22930 | 11.97% |
| 2025-02-27 | 27.52 | 26.91 | -0.57 | -2.07% | 26.23 | 27.93 | 88614 | 23926 | 12.48% |
| 2025-02-26 | 27.57 | 27.48 | -0.21 | -0.76% | 26.79 | 28.61 | 135779 | 37607 | 19.12% |
| 2025-02-25 | 25.63 | 27.69 | 1.30 | 4.93% | 25.55 | 28.30 | 148933 | 40485 | 20.97% |
| 2025-02-24 | 25.68 | 26.39 | 0.45 | 1.73% | 25.35 | 27.49 | 137856 | 36669 | 19.41% |
| 2025-02-21 | 24.12 | 25.94 | 1.88 | 7.81% | 23.97 | 26.70 | 173441 | 44137 | 24.42% |
| 2025-02-20 | 23.65 | 24.06 | 0.34 | 1.43% | 23.40 | 24.13 | 67253 | 16034 | 9.47% |
| 2025-02-19 | 22.92 | 23.72 | 0.58 | 2.51% | 22.92 | 23.73 | 67136 | 15780 | 9.45% |
| 2025-02-18 | 23.87 | 23.14 | -0.95 | -3.94% | 23.03 | 24.15 | 77588 | 18311 | 10.92% |
| 2025-02-17 | 23.30 | 24.09 | 0.88 | 3.79% | 22.92 | 24.09 | 95618 | 22570 | 13.46% |
| 2025-02-14 | 23.27 | 23.21 | -0.29 | -1.23% | 22.78 | 23.44 | 68288 | 15812 | 9.61% |
| 2025-02-13 | 23.16 | 23.50 | 0.04 | 0.17% | 22.97 | 23.70 | 107698 | 25235 | 15.16% |
| 2025-02-12 | 22.73 | 23.46 | 0.73 | 3.21% | 22.45 | 23.48 | 100109 | 23096 | 14.10% |
| 2025-02-11 | 22.88 | 22.73 | -0.15 | -0.66% | 22.33 | 22.88 | 47874 | 10826 | 6.74% |
| 2025-02-10 | 22.74 | 22.88 | 0.06 | 0.26% | 22.42 | 22.88 | 55115 | 12482 | 7.76% |
| 2025-02-07 | 22.67 | 22.82 | 0.15 | 0.66% | 22.42 | 23.05 | 78197 | 17818 | 11.01% |
| 2025-02-06 | 21.65 | 22.67 | 0.85 | 3.90% | 21.53 | 22.67 | 68166 | 15193 | 9.60% |
| 2025-02-05 | 22.11 | 21.82 | -0.14 | -0.64% | 21.50 | 22.18 | 56167 | 12206 | 7.91% |
| 2025-01-27 | 22.76 | 21.96 | -0.94 | -4.10% | 21.90 | 22.80 | 62849 | 13982 | 8.85% |
| 2025-01-24 | 22.71 | 22.90 | -0.09 | -0.39% | 22.53 | 23.09 | 74117 | 16891 | 10.44% |
| 2025-01-23 | 23.30 | 22.99 | -0.10 | -0.43% | 22.76 | 23.66 | 120202 | 27918 | 16.92% |
| 2025-01-22 | 22.36 | 23.09 | 0.74 | 3.31% | 21.99 | 23.77 | 140630 | 32328 | 19.80% |
| 2025-01-21 | 22.35 | 22.35 | 0.05 | 0.22% | 21.98 | 22.50 | 76983 | 17119 | 10.84% |
| 2025-01-20 | 21.63 | 22.30 | 0.67 | 3.10% | 21.51 | 22.55 | 115608 | 25651 | 16.28% |
| 2025-01-17 | 21.15 | 21.63 | 0.16 | 0.75% | 20.91 | 21.88 | 83348 | 17890 | 11.74% |
| 2025-01-16 | 22.18 | 21.47 | -0.63 | -2.85% | 21.25 | 22.41 | 90356 | 19654 | 12.72% |
| 2025-01-15 | 22.47 | 22.10 | -0.61 | -2.69% | 21.84 | 22.70 | 85704 | 18979 | 12.07% |
| 2025-01-14 | 21.44 | 22.71 | 1.39 | 6.52% | 20.91 | 22.76 | 129723 | 28511 | 18.26% |
| 2025-01-13 | 21.58 | 21.32 | -1.24 | -5.50% | 21.10 | 22.48 | 137078 | 29798 | 19.30% |
| 2025-01-10 | 25.76 | 22.56 | -1.74 | -7.16% | 22.56 | 25.98 | 241244 | 58325 | 33.97% |
| 2025-01-09 | 19.96 | 24.30 | 4.05 | 20.00% | 19.96 | 24.30 | 103072 | 24303 | 14.51% |
| 2025-01-08 | 20.62 | 20.25 | -0.67 | -3.20% | 19.40 | 20.81 | 47618 | 9567 | 6.70% |
| 2025-01-07 | 19.42 | 20.92 | 1.52 | 7.84% | 19.40 | 21.40 | 54141 | 10990 | 7.62% |
| 2025-01-06 | 19.57 | 19.40 | -0.17 | -0.87% | 18.71 | 19.75 | 28722 | 5555 | 4.04% |
| 2025-01-03 | 20.35 | 19.57 | -0.78 | -3.83% | 19.46 | 20.64 | 35915 | 7160 | 5.06% |
| 2025-01-02 | 21.15 | 20.35 | -0.80 | -3.78% | 20.00 | 21.34 | 36799 | 7638 | 5.18% |
| 2024-12-31 | 22.19 | 21.15 | -1.14 | -5.11% | 21.06 | 22.30 | 52034 | 11207 | 7.33% |
| 2024-12-30 | 21.93 | 22.29 | 0.34 | 1.55% | 21.71 | 22.66 | 56782 | 12655 | 7.99% |
| 2024-12-27 | 22.42 | 21.95 | -0.50 | -2.23% | 21.83 | 22.56 | 71634 | 15835 | 10.09% |
| 2024-12-26 | 21.38 | 22.45 | 1.07 | 5.00% | 20.86 | 22.47 | 86796 | 19057 | 12.22% |