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 | 27.38 | 27.58 | -0.15 | -0.54% | 27.05 | 27.98 | 13572 | 3750 | 3.09% |
| 2025-04-02 | 27.70 | 27.73 | 0.02 | 0.07% | 27.50 | 28.25 | 12396 | 3453 | 2.83% |
| 2025-04-01 | 27.85 | 27.71 | 0.14 | 0.51% | 27.53 | 28.07 | 16532 | 4594 | 3.77% |
| 2025-03-31 | 27.13 | 27.57 | 0.19 | 0.69% | 26.52 | 27.76 | 16339 | 4423 | 3.73% |
| 2025-03-28 | 28.00 | 27.38 | -0.41 | -1.48% | 27.34 | 28.23 | 11004 | 3042 | 2.51% |
| 2025-03-27 | 28.07 | 27.79 | -0.23 | -0.82% | 27.29 | 28.28 | 16598 | 4615 | 3.78% |
| 2025-03-26 | 27.98 | 28.02 | 0.04 | 0.14% | 27.55 | 28.43 | 21243 | 5965 | 4.84% |
| 2025-03-25 | 28.60 | 27.98 | -0.66 | -2.30% | 27.50 | 28.80 | 21810 | 6104 | 4.97% |
| 2025-03-24 | 30.71 | 28.64 | -1.45 | -4.82% | 27.77 | 31.00 | 27269 | 7921 | 6.22% |
| 2025-03-21 | 30.95 | 30.09 | -1.23 | -3.93% | 30.00 | 31.48 | 19407 | 5924 | 4.42% |
| 2025-03-20 | 31.76 | 31.32 | -0.44 | -1.39% | 31.10 | 32.16 | 18188 | 5754 | 4.15% |
| 2025-03-19 | 32.51 | 31.76 | -1.04 | -3.17% | 31.60 | 32.72 | 17974 | 5761 | 4.10% |
| 2025-03-18 | 32.70 | 32.80 | 0.12 | 0.37% | 32.46 | 33.29 | 14389 | 4724 | 3.28% |
| 2025-03-17 | 33.35 | 32.68 | -0.67 | -2.01% | 32.32 | 33.47 | 19020 | 6223 | 4.34% |
| 2025-03-14 | 32.37 | 33.35 | 0.83 | 2.55% | 32.01 | 33.50 | 17670 | 5820 | 4.03% |
| 2025-03-13 | 33.17 | 32.52 | -0.70 | -2.11% | 31.86 | 33.25 | 17789 | 5765 | 4.06% |
| 2025-03-12 | 34.07 | 33.22 | -0.25 | -0.75% | 33.11 | 34.10 | 17783 | 5989 | 4.05% |
| 2025-03-11 | 33.00 | 33.47 | -0.15 | -0.45% | 32.90 | 33.77 | 15772 | 5252 | 3.60% |
| 2025-03-10 | 34.00 | 33.62 | -0.58 | -1.70% | 33.01 | 34.46 | 26245 | 8803 | 5.98% |
| 2025-03-07 | 35.69 | 34.20 | -0.83 | -2.37% | 33.76 | 35.70 | 28933 | 10000 | 6.60% |
| 2025-03-06 | 33.65 | 35.03 | 1.61 | 4.82% | 33.65 | 35.80 | 52562 | 18416 | 11.98% |
| 2025-03-05 | 32.80 | 33.42 | 0.46 | 1.40% | 32.70 | 34.20 | 24330 | 8107 | 5.55% |
| 2025-03-04 | 32.10 | 32.96 | 0.75 | 2.33% | 32.02 | 33.30 | 20839 | 6849 | 4.75% |
| 2025-03-03 | 31.88 | 32.21 | 0.33 | 1.04% | 31.29 | 33.25 | 27462 | 8898 | 6.26% |
| 2025-02-28 | 33.85 | 31.88 | -2.35 | -6.87% | 31.66 | 34.40 | 39136 | 12906 | 8.92% |
| 2025-02-27 | 35.37 | 34.23 | -1.56 | -4.36% | 33.25 | 35.44 | 41445 | 14189 | 9.45% |
| 2025-02-26 | 34.32 | 35.79 | 1.46 | 4.25% | 34.01 | 36.36 | 59635 | 21035 | 13.60% |
| 2025-02-25 | 34.20 | 34.33 | -0.82 | -2.33% | 34.05 | 35.41 | 42845 | 14822 | 9.77% |
| 2025-02-24 | 35.92 | 35.15 | -1.69 | -4.59% | 34.05 | 36.13 | 64360 | 22614 | 14.67% |
| 2025-02-21 | 36.79 | 36.84 | 1.19 | 3.34% | 34.00 | 37.88 | 85732 | 30952 | 19.55% |
| 2025-02-20 | 35.11 | 35.65 | 0.54 | 1.54% | 34.51 | 36.90 | 52992 | 18964 | 12.08% |
| 2025-02-19 | 34.46 | 35.11 | 1.09 | 3.20% | 34.46 | 38.50 | 61688 | 21836 | 14.06% |
| 2025-02-18 | 37.00 | 34.02 | -4.21 | -11.01% | 33.17 | 37.15 | 72461 | 25513 | 16.52% |
| 2025-02-17 | 35.88 | 38.23 | 2.53 | 7.09% | 35.01 | 38.30 | 116772 | 42895 | 26.62% |
| 2025-02-14 | 33.90 | 35.70 | 1.74 | 5.12% | 32.70 | 36.38 | 107118 | 37271 | 24.42% |
| 2025-02-13 | 33.98 | 33.96 | -0.04 | -0.12% | 32.70 | 34.80 | 65679 | 22161 | 14.97% |
| 2025-02-12 | 33.80 | 34.00 | -0.65 | -1.88% | 33.41 | 36.00 | 75709 | 26067 | 17.26% |
| 2025-02-11 | 32.98 | 34.65 | 1.32 | 3.96% | 32.11 | 35.98 | 94234 | 32281 | 21.48% |
| 2025-02-10 | 30.20 | 33.33 | 3.33 | 11.10% | 30.20 | 34.80 | 96417 | 31795 | 21.98% |
| 2025-02-07 | 29.50 | 30.00 | 0.36 | 1.21% | 29.44 | 30.75 | 30867 | 9292 | 7.04% |
| 2025-02-06 | 28.89 | 29.64 | 0.40 | 1.37% | 28.64 | 29.84 | 25429 | 7465 | 5.80% |
| 2025-02-05 | 28.24 | 29.24 | 1.56 | 5.64% | 28.24 | 29.84 | 28304 | 8275 | 6.45% |
| 2025-01-27 | 27.86 | 27.68 | -0.04 | -0.14% | 27.60 | 28.54 | 20004 | 5622 | 4.56% |
| 2025-01-24 | 26.66 | 27.72 | 1.02 | 3.82% | 26.53 | 27.77 | 19951 | 5447 | 4.55% |
| 2025-01-23 | 26.99 | 26.70 | 0.11 | 0.41% | 26.67 | 27.93 | 20129 | 5517 | 4.59% |
| 2025-01-22 | 26.63 | 26.59 | -0.30 | -1.12% | 26.33 | 27.00 | 11012 | 2933 | 2.51% |
| 2025-01-21 | 27.29 | 26.89 | -0.14 | -0.52% | 26.42 | 27.39 | 11283 | 3012 | 2.57% |
| 2025-01-20 | 27.01 | 27.03 | 0.03 | 0.11% | 26.60 | 27.63 | 13739 | 3715 | 3.13% |
| 2025-01-17 | 27.28 | 27.00 | 0.01 | 0.04% | 26.67 | 27.49 | 12349 | 3335 | 2.82% |
| 2025-01-16 | 27.12 | 26.99 | -0.09 | -0.33% | 26.72 | 27.75 | 11166 | 3037 | 2.55% |
| 2025-01-15 | 27.27 | 27.08 | -0.18 | -0.66% | 26.96 | 27.73 | 13182 | 3584 | 3.01% |
| 2025-01-14 | 25.96 | 27.26 | 1.51 | 5.86% | 25.83 | 27.29 | 16794 | 4507 | 3.83% |
| 2025-01-13 | 25.06 | 25.75 | 0.42 | 1.66% | 24.40 | 25.99 | 13467 | 3418 | 3.07% |
| 2025-01-10 | 26.39 | 25.33 | -1.03 | -3.91% | 25.33 | 26.73 | 12741 | 3323 | 2.90% |
| 2025-01-09 | 26.33 | 26.36 | 0.20 | 0.76% | 25.93 | 26.79 | 11073 | 2933 | 2.52% |
| 2025-01-08 | 26.54 | 26.16 | -0.17 | -0.65% | 25.16 | 26.63 | 17409 | 4525 | 3.97% |
| 2025-01-07 | 25.48 | 26.33 | 1.26 | 5.03% | 25.19 | 26.46 | 16505 | 4280 | 3.76% |
| 2025-01-06 | 25.85 | 25.07 | -0.69 | -2.68% | 24.51 | 25.87 | 14809 | 3746 | 3.38% |
| 2025-01-03 | 27.84 | 25.76 | -2.00 | -7.20% | 25.24 | 27.94 | 21834 | 5774 | 4.98% |
| 2025-01-02 | 28.50 | 27.76 | -0.88 | -3.07% | 27.33 | 29.15 | 14881 | 4183 | 3.39% |
| 2024-12-31 | 30.48 | 28.64 | -1.85 | -6.07% | 28.58 | 30.93 | 19614 | 5788 | 4.47% |
| 2024-12-30 | 30.01 | 30.49 | 0.44 | 1.46% | 28.82 | 30.59 | 18724 | 5611 | 4.27% |
| 2024-12-27 | 30.21 | 30.05 | -0.16 | -0.53% | 29.95 | 30.85 | 13923 | 4231 | 3.17% |
| 2024-12-26 | 29.57 | 30.21 | 1.19 | 4.10% | 29.13 | 30.47 | 19554 | 5862 | 4.46% |
| 2024-12-25 | 30.44 | 29.02 | -1.44 | -4.73% | 28.80 | 30.44 | 19378 | 5681 | 4.42% |