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 | 27.88 | 26.02 | -1.84 | -6.60% | 25.63 | 27.88 | 68882 | 18249 | 1.72% |
| 2025-04-02 | 26.52 | 27.86 | 1.34 | 5.05% | 26.25 | 28.18 | 73589 | 20242 | 1.84% |
| 2025-04-01 | 27.38 | 26.52 | -0.75 | -2.75% | 26.00 | 27.68 | 43243 | 11534 | 1.08% |
| 2025-03-31 | 27.05 | 27.27 | 0.08 | 0.29% | 26.37 | 27.61 | 61738 | 16649 | 1.54% |
| 2025-03-28 | 27.49 | 27.19 | -0.21 | -0.77% | 27.05 | 28.09 | 68008 | 18685 | 1.70% |
| 2025-03-27 | 27.71 | 27.40 | -0.39 | -1.40% | 27.11 | 28.46 | 42514 | 11760 | 1.06% |
| 2025-03-26 | 27.32 | 27.79 | 0.39 | 1.42% | 27.32 | 28.20 | 58578 | 16310 | 1.46% |
| 2025-03-25 | 30.21 | 27.40 | -2.37 | -7.96% | 27.30 | 30.29 | 114524 | 32416 | 2.86% |
| 2025-03-24 | 30.90 | 29.77 | -1.20 | -3.87% | 29.01 | 31.33 | 68096 | 20403 | 1.70% |
| 2025-03-21 | 32.40 | 30.97 | -1.40 | -4.32% | 30.70 | 33.88 | 110315 | 35017 | 2.76% |
| 2025-03-20 | 31.80 | 32.37 | 0.17 | 0.53% | 31.31 | 32.65 | 65850 | 21067 | 1.65% |
| 2025-03-19 | 30.23 | 32.20 | 2.32 | 7.76% | 29.62 | 33.00 | 137385 | 42937 | 3.43% |
| 2025-03-18 | 32.00 | 29.88 | -2.51 | -7.75% | 29.63 | 33.18 | 115469 | 35609 | 2.89% |
| 2025-03-17 | 32.35 | 32.39 | 0.67 | 2.11% | 30.71 | 32.63 | 67704 | 21525 | 1.69% |
| 2025-03-14 | 30.05 | 31.72 | 1.67 | 5.56% | 29.20 | 32.09 | 86681 | 26566 | 2.17% |
| 2025-03-13 | 31.86 | 30.05 | -1.65 | -5.21% | 29.69 | 32.29 | 101496 | 31060 | 2.54% |
| 2025-03-12 | 32.49 | 31.70 | -0.38 | -1.18% | 31.21 | 33.26 | 74587 | 23944 | 1.86% |
| 2025-03-11 | 30.77 | 32.08 | 0.91 | 2.92% | 30.50 | 32.75 | 102623 | 32480 | 2.57% |
| 2025-03-10 | 29.96 | 31.17 | 0.88 | 2.91% | 29.18 | 32.77 | 126686 | 39092 | 3.17% |
| 2025-03-07 | 31.15 | 30.29 | -1.14 | -3.63% | 29.91 | 31.15 | 96662 | 29467 | 2.42% |
| 2025-03-06 | 27.10 | 31.43 | 4.41 | 16.32% | 27.00 | 32.37 | 214533 | 64960 | 5.36% |
| 2025-03-05 | 26.81 | 27.02 | 0.52 | 1.96% | 26.21 | 28.48 | 117623 | 31916 | 2.94% |
| 2025-03-04 | 26.26 | 26.50 | 0.20 | 0.76% | 25.75 | 27.20 | 134063 | 35447 | 3.35% |
| 2025-03-03 | 25.27 | 26.30 | 1.05 | 4.16% | 24.56 | 27.99 | 166218 | 43648 | 4.16% |
| 2025-02-28 | 26.68 | 25.25 | -1.45 | -5.43% | 24.33 | 26.97 | 134724 | 33875 | 3.37% |
| 2025-02-27 | 25.88 | 26.70 | 0.56 | 2.14% | 25.50 | 26.99 | 153226 | 40370 | 3.83% |
| 2025-02-26 | 24.08 | 26.14 | 1.82 | 7.48% | 23.51 | 28.00 | 309698 | 80486 | 7.74% |
| 2025-02-25 | 20.00 | 24.32 | 4.05 | 19.98% | 19.88 | 24.32 | 231684 | 53198 | 5.79% |
| 2025-02-24 | 21.02 | 20.27 | -1.00 | -4.70% | 20.06 | 21.22 | 81128 | 16494 | 2.03% |
| 2025-02-21 | 20.05 | 21.27 | 1.22 | 6.08% | 19.84 | 21.27 | 106580 | 21925 | 2.66% |
| 2025-02-20 | 19.58 | 20.05 | 0.35 | 1.78% | 19.51 | 20.45 | 79838 | 15883 | 2.00% |
| 2025-02-19 | 19.47 | 19.70 | 0.23 | 1.18% | 19.44 | 19.98 | 70402 | 13864 | 1.76% |
| 2025-02-18 | 18.42 | 19.47 | 0.81 | 4.34% | 18.42 | 20.17 | 123734 | 24318 | 3.09% |
| 2025-02-17 | 18.00 | 18.66 | 0.74 | 4.13% | 17.98 | 18.95 | 75488 | 13974 | 1.89% |
| 2025-02-14 | 18.00 | 17.92 | -0.08 | -0.44% | 17.83 | 18.29 | 25599 | 4615 | 0.64% |
| 2025-02-13 | 18.53 | 18.00 | -0.46 | -2.49% | 17.98 | 18.55 | 35615 | 6462 | 0.89% |
| 2025-02-12 | 18.11 | 18.46 | 0.35 | 1.93% | 17.88 | 18.59 | 44786 | 8175 | 1.12% |
| 2025-02-11 | 18.65 | 18.11 | -0.50 | -2.69% | 18.00 | 18.65 | 35911 | 6526 | 0.90% |
| 2025-02-10 | 18.43 | 18.61 | 0.23 | 1.25% | 18.28 | 18.63 | 31613 | 5850 | 0.79% |
| 2025-02-07 | 18.38 | 18.38 | 0.08 | 0.44% | 18.09 | 18.65 | 42237 | 7783 | 1.06% |
| 2025-02-06 | 17.89 | 18.30 | 0.32 | 1.78% | 17.77 | 18.30 | 47535 | 8619 | 1.19% |
| 2025-02-05 | 17.87 | 17.98 | 0.34 | 1.93% | 17.70 | 18.12 | 22437 | 4015 | 0.56% |
| 2025-01-27 | 18.27 | 17.64 | -0.44 | -2.43% | 17.64 | 18.27 | 21691 | 3882 | 0.54% |
| 2025-01-24 | 17.53 | 18.08 | 0.46 | 2.61% | 17.44 | 18.27 | 26343 | 4728 | 0.66% |
| 2025-01-23 | 18.00 | 17.62 | -0.19 | -1.07% | 17.57 | 18.27 | 22273 | 4006 | 0.56% |
| 2025-01-22 | 17.95 | 17.81 | -0.04 | -0.22% | 17.63 | 18.05 | 20920 | 3733 | 0.52% |
| 2025-01-21 | 18.05 | 17.85 | 0.14 | 0.79% | 17.61 | 18.15 | 22673 | 4039 | 0.57% |
| 2025-01-20 | 17.23 | 17.71 | 0.48 | 2.79% | 17.11 | 18.23 | 34866 | 6176 | 0.87% |
| 2025-01-17 | 17.38 | 17.23 | -0.04 | -0.23% | 17.06 | 17.58 | 26834 | 4641 | 0.67% |
| 2025-01-16 | 17.21 | 17.27 | 0.16 | 0.94% | 17.00 | 17.43 | 26514 | 4560 | 0.66% |
| 2025-01-15 | 17.17 | 17.11 | -0.06 | -0.35% | 16.97 | 17.38 | 24479 | 4198 | 0.61% |
| 2025-01-14 | 16.44 | 17.17 | 0.72 | 4.38% | 16.35 | 17.25 | 35912 | 6101 | 0.90% |
| 2025-01-13 | 16.07 | 16.45 | 0.19 | 1.17% | 15.70 | 16.59 | 26781 | 4353 | 0.67% |
| 2025-01-10 | 16.63 | 16.26 | -0.37 | -2.22% | 16.26 | 17.00 | 28495 | 4759 | 0.71% |
| 2025-01-09 | 16.53 | 16.63 | -0.06 | -0.36% | 16.43 | 17.18 | 24211 | 4077 | 0.61% |
| 2025-01-08 | 17.14 | 16.69 | -0.42 | -2.45% | 16.05 | 17.14 | 61523 | 10234 | 1.54% |
| 2025-01-07 | 16.66 | 17.11 | 0.54 | 3.26% | 16.33 | 17.19 | 28971 | 4883 | 0.72% |
| 2025-01-06 | 16.88 | 16.57 | -0.17 | -1.02% | 16.32 | 17.00 | 21673 | 3619 | 0.54% |
| 2025-01-03 | 17.76 | 16.74 | -0.84 | -4.78% | 16.68 | 17.91 | 31362 | 5455 | 0.78% |
| 2025-01-02 | 17.98 | 17.58 | -0.30 | -1.68% | 17.31 | 18.48 | 31055 | 5539 | 3.11% |
| 2024-12-31 | 18.83 | 17.88 | -0.86 | -4.59% | 17.80 | 18.87 | 31962 | 5836 | 3.20% |
| 2024-12-30 | 18.85 | 18.74 | -0.01 | -0.05% | 18.10 | 19.21 | 35292 | 6651 | 3.53% |
| 2024-12-27 | 18.63 | 18.75 | 0.06 | 0.32% | 18.40 | 19.20 | 41632 | 7832 | 4.16% |
| 2024-12-26 | 18.49 | 18.69 | 0.18 | 0.97% | 18.26 | 18.88 | 27399 | 5117 | 2.74% |