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 | 28.26 | 27.72 | -0.76 | -2.67% | 27.34 | 28.47 | 31194 | 8677 | 3.34% |
| 2025-04-02 | 28.86 | 28.48 | -0.05 | -0.18% | 28.33 | 29.10 | 22016 | 6324 | 2.36% |
| 2025-04-01 | 28.73 | 28.53 | -0.23 | -0.80% | 28.23 | 29.40 | 27009 | 7720 | 2.89% |
| 2025-03-31 | 28.65 | 28.76 | -0.34 | -1.17% | 27.64 | 29.01 | 40725 | 11518 | 4.36% |
| 2025-03-28 | 29.07 | 29.10 | -0.08 | -0.27% | 29.07 | 29.75 | 30244 | 8877 | 3.24% |
| 2025-03-27 | 30.46 | 29.18 | -1.30 | -4.27% | 29.02 | 30.58 | 38193 | 11334 | 4.09% |
| 2025-03-26 | 30.44 | 30.48 | -0.04 | -0.13% | 30.16 | 31.11 | 28445 | 8736 | 3.04% |
| 2025-03-25 | 31.71 | 30.52 | -1.19 | -3.75% | 30.31 | 32.14 | 36244 | 11185 | 3.88% |
| 2025-03-24 | 32.86 | 31.71 | -0.81 | -2.49% | 30.60 | 32.96 | 50308 | 15956 | 5.38% |
| 2025-03-21 | 33.96 | 32.52 | -1.54 | -4.52% | 32.32 | 34.44 | 63474 | 20966 | 6.79% |
| 2025-03-20 | 34.22 | 34.06 | 0.28 | 0.83% | 32.73 | 34.56 | 90400 | 30385 | 9.68% |
| 2025-03-19 | 34.09 | 33.78 | -0.78 | -2.26% | 32.96 | 34.45 | 85807 | 28828 | 9.18% |
| 2025-03-18 | 33.09 | 34.56 | 1.74 | 5.30% | 32.73 | 35.50 | 105743 | 36209 | 11.32% |
| 2025-03-17 | 33.12 | 32.82 | -0.04 | -0.12% | 32.37 | 33.40 | 66047 | 21668 | 7.07% |
| 2025-03-14 | 31.82 | 32.86 | 1.06 | 3.33% | 31.12 | 33.37 | 85164 | 27552 | 9.12% |
| 2025-03-13 | 33.11 | 31.80 | -1.07 | -3.26% | 30.90 | 33.35 | 101333 | 32244 | 10.85% |
| 2025-03-12 | 34.32 | 32.87 | -0.69 | -2.06% | 32.50 | 34.50 | 132178 | 44068 | 14.15% |
| 2025-03-11 | 33.47 | 33.56 | -0.52 | -1.53% | 32.65 | 33.97 | 136168 | 45301 | 14.58% |
| 2025-03-10 | 30.19 | 34.08 | 3.09 | 9.97% | 30.19 | 35.76 | 222572 | 74912 | 23.82% |
| 2025-03-07 | 26.40 | 30.99 | 4.39 | 16.50% | 26.40 | 31.88 | 194576 | 57784 | 20.83% |
| 2025-03-06 | 25.25 | 26.60 | 1.35 | 5.35% | 25.25 | 27.17 | 83880 | 22281 | 8.98% |
| 2025-03-05 | 25.13 | 25.25 | 0.23 | 0.92% | 24.94 | 25.44 | 32665 | 8222 | 3.50% |
| 2025-03-04 | 24.65 | 25.02 | 0.17 | 0.68% | 24.65 | 25.20 | 27080 | 6769 | 2.90% |
| 2025-03-03 | 25.22 | 24.85 | -0.22 | -0.88% | 24.59 | 25.44 | 43486 | 10880 | 4.65% |
| 2025-02-28 | 25.90 | 25.07 | -0.83 | -3.20% | 25.00 | 26.25 | 62772 | 15988 | 6.72% |
| 2025-02-27 | 27.49 | 25.90 | -0.79 | -2.96% | 25.57 | 27.50 | 85102 | 22376 | 9.11% |
| 2025-02-26 | 25.65 | 26.69 | 1.04 | 4.05% | 25.34 | 26.87 | 81408 | 21168 | 8.71% |
| 2025-02-25 | 25.70 | 25.65 | -0.29 | -1.12% | 25.31 | 26.26 | 64566 | 16707 | 6.91% |
| 2025-02-24 | 26.83 | 25.94 | -1.16 | -4.28% | 25.64 | 27.10 | 91249 | 23848 | 9.77% |
| 2025-02-21 | 25.87 | 27.10 | 0.90 | 3.44% | 25.80 | 27.38 | 109802 | 29402 | 11.75% |
| 2025-02-20 | 24.89 | 26.20 | 1.14 | 4.55% | 24.82 | 26.65 | 110349 | 28319 | 11.81% |
| 2025-02-19 | 24.04 | 25.06 | 1.02 | 4.24% | 23.80 | 25.22 | 79246 | 19455 | 8.48% |
| 2025-02-18 | 24.01 | 24.04 | -0.29 | -1.19% | 23.82 | 25.08 | 97746 | 23886 | 10.46% |
| 2025-02-17 | 25.54 | 24.33 | -0.87 | -3.45% | 24.13 | 26.90 | 142288 | 35633 | 15.23% |
| 2025-02-14 | 25.17 | 25.20 | 0.23 | 0.92% | 24.76 | 25.80 | 107579 | 27153 | 11.51% |
| 2025-02-13 | 24.26 | 24.97 | 0.71 | 2.93% | 23.60 | 25.50 | 136143 | 33527 | 14.57% |
| 2025-02-12 | 24.10 | 24.26 | -0.09 | -0.37% | 23.65 | 24.99 | 116047 | 28261 | 12.42% |
| 2025-02-11 | 23.43 | 24.35 | 1.05 | 4.51% | 23.01 | 24.50 | 142723 | 34009 | 15.28% |
| 2025-02-10 | 22.07 | 23.30 | 1.16 | 5.24% | 21.76 | 24.13 | 139773 | 31956 | 14.96% |
| 2025-02-07 | 22.01 | 22.14 | 0.23 | 1.05% | 21.82 | 22.60 | 64854 | 14434 | 6.94% |
| 2025-02-06 | 21.30 | 21.91 | 0.64 | 3.01% | 21.20 | 22.00 | 43982 | 9532 | 4.71% |
| 2025-02-05 | 21.27 | 21.27 | 0.28 | 1.33% | 20.93 | 21.44 | 37722 | 8003 | 4.04% |
| 2025-01-27 | 21.52 | 20.99 | -0.35 | -1.64% | 20.99 | 21.54 | 25359 | 5377 | 2.71% |
| 2025-01-24 | 21.22 | 21.34 | 0.10 | 0.47% | 20.96 | 21.43 | 33558 | 7121 | 3.59% |
| 2025-01-23 | 21.73 | 21.24 | -0.32 | -1.48% | 21.10 | 21.85 | 39667 | 8516 | 4.25% |
| 2025-01-22 | 21.60 | 21.56 | -0.22 | -1.01% | 21.52 | 22.09 | 35803 | 7789 | 3.83% |
| 2025-01-21 | 21.89 | 21.78 | -0.18 | -0.82% | 21.30 | 21.99 | 52456 | 11326 | 5.61% |
| 2025-01-20 | 21.17 | 21.96 | 1.03 | 4.92% | 20.98 | 22.00 | 72599 | 15752 | 7.77% |
| 2025-01-17 | 20.50 | 20.93 | 0.36 | 1.75% | 20.40 | 21.15 | 39567 | 8253 | 4.24% |
| 2025-01-16 | 20.13 | 20.57 | 0.42 | 2.08% | 19.98 | 20.66 | 37634 | 7650 | 4.03% |
| 2025-01-15 | 20.12 | 20.15 | 0.04 | 0.20% | 19.94 | 20.28 | 27761 | 5576 | 2.97% |
| 2025-01-14 | 19.13 | 20.11 | 1.23 | 6.51% | 18.99 | 20.16 | 38352 | 7589 | 4.11% |
| 2025-01-13 | 18.79 | 18.88 | -0.09 | -0.47% | 18.18 | 18.97 | 25682 | 4797 | 2.75% |
| 2025-01-10 | 19.58 | 18.97 | -0.64 | -3.26% | 18.91 | 19.98 | 31167 | 6088 | 3.34% |
| 2025-01-09 | 19.20 | 19.61 | 0.39 | 2.03% | 19.18 | 20.09 | 32556 | 6427 | 3.48% |
| 2025-01-08 | 19.31 | 19.22 | -0.16 | -0.83% | 18.45 | 19.41 | 29457 | 5601 | 3.15% |
| 2025-01-07 | 18.53 | 19.38 | 0.86 | 4.64% | 18.53 | 19.40 | 33872 | 6454 | 3.63% |
| 2025-01-06 | 18.72 | 18.52 | -0.18 | -0.96% | 17.82 | 18.88 | 31292 | 5782 | 3.35% |
| 2025-01-03 | 19.85 | 18.70 | -1.09 | -5.51% | 18.58 | 19.99 | 46449 | 8956 | 4.97% |
| 2025-01-02 | 20.20 | 19.79 | -0.41 | -2.03% | 19.53 | 20.72 | 43207 | 8662 | 4.62% |
| 2024-12-31 | 21.30 | 20.20 | -1.05 | -4.94% | 20.10 | 21.51 | 57867 | 11920 | 6.19% |
| 2024-12-30 | 21.11 | 21.25 | 0.00 | 0.00% | 20.60 | 21.83 | 48982 | 10450 | 5.24% |
| 2024-12-27 | 21.53 | 21.25 | -0.34 | -1.57% | 21.14 | 21.82 | 60458 | 12995 | 6.47% |
| 2024-12-26 | 20.75 | 21.59 | 0.70 | 3.35% | 20.54 | 21.70 | 52497 | 11263 | 5.62% |