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 | 28.60 | 28.19 | -0.64 | -2.22% | 28.01 | 29.07 | 52190 | 14845 | 2.20% |
| 2025-04-02 | 28.34 | 28.83 | 0.39 | 1.37% | 28.34 | 29.55 | 72688 | 21096 | 3.07% |
| 2025-04-01 | 28.60 | 28.44 | -0.07 | -0.25% | 28.37 | 28.99 | 55903 | 16023 | 2.36% |
| 2025-03-31 | 28.90 | 28.51 | -0.61 | -2.09% | 27.68 | 28.97 | 91917 | 25923 | 3.83% |
| 2025-03-28 | 29.48 | 29.12 | -0.36 | -1.22% | 28.96 | 29.77 | 44636 | 13068 | 1.86% |
| 2025-03-27 | 29.52 | 29.48 | -0.37 | -1.24% | 29.20 | 30.23 | 65739 | 19516 | 2.74% |
| 2025-03-26 | 29.52 | 29.85 | 0.35 | 1.19% | 29.52 | 30.73 | 72854 | 22004 | 3.04% |
| 2025-03-25 | 30.39 | 29.50 | -0.90 | -2.96% | 29.31 | 30.71 | 76443 | 22893 | 3.19% |
| 2025-03-24 | 30.65 | 30.40 | -0.12 | -0.39% | 29.61 | 30.92 | 97916 | 29596 | 4.08% |
| 2025-03-21 | 32.21 | 30.52 | -3.08 | -9.17% | 30.48 | 32.70 | 189699 | 59164 | 7.91% |
| 2025-03-20 | 34.00 | 33.60 | -0.37 | -1.09% | 33.50 | 34.74 | 85328 | 29166 | 3.56% |
| 2025-03-19 | 34.29 | 33.97 | -0.57 | -1.65% | 33.65 | 34.86 | 93015 | 31732 | 3.88% |
| 2025-03-18 | 34.90 | 34.54 | -0.32 | -0.92% | 33.97 | 35.33 | 90712 | 31308 | 3.78% |
| 2025-03-17 | 34.24 | 34.86 | 0.51 | 1.48% | 33.47 | 35.38 | 100902 | 34814 | 4.21% |
| 2025-03-14 | 33.60 | 34.35 | 0.63 | 1.87% | 32.75 | 35.00 | 127462 | 43229 | 5.32% |
| 2025-03-13 | 37.13 | 33.72 | -3.78 | -10.08% | 33.18 | 37.13 | 206905 | 71611 | 8.63% |
| 2025-03-12 | 37.71 | 37.50 | -0.82 | -2.14% | 37.07 | 38.48 | 169681 | 63944 | 7.08% |
| 2025-03-11 | 35.45 | 38.32 | 1.54 | 4.19% | 35.45 | 38.99 | 219083 | 82730 | 9.14% |
| 2025-03-10 | 37.00 | 36.78 | 0.88 | 2.45% | 35.90 | 37.34 | 139303 | 51022 | 5.81% |
| 2025-03-07 | 35.85 | 35.90 | -0.62 | -1.70% | 35.10 | 36.80 | 137597 | 49305 | 5.74% |
| 2025-03-06 | 35.63 | 36.52 | 1.50 | 4.28% | 35.00 | 37.41 | 204560 | 74555 | 8.53% |
| 2025-03-05 | 33.80 | 35.02 | 0.92 | 2.70% | 33.48 | 35.05 | 158151 | 54127 | 6.60% |
| 2025-03-04 | 32.90 | 34.10 | 0.85 | 2.56% | 32.77 | 35.02 | 140997 | 48190 | 5.88% |
| 2025-03-03 | 34.33 | 33.25 | -0.40 | -1.19% | 32.82 | 34.58 | 133450 | 44584 | 5.57% |
| 2025-02-28 | 36.77 | 33.65 | -4.01 | -10.65% | 33.00 | 36.94 | 223916 | 77637 | 9.34% |
| 2025-02-27 | 37.30 | 37.66 | -0.47 | -1.23% | 36.73 | 38.99 | 182945 | 68768 | 7.63% |
| 2025-02-26 | 38.01 | 38.13 | 0.18 | 0.47% | 37.07 | 40.98 | 291672 | 114681 | 12.17% |
| 2025-02-25 | 36.52 | 37.95 | 0.00 | 0.00% | 36.28 | 39.89 | 251575 | 95455 | 10.49% |
| 2025-02-24 | 38.90 | 37.95 | -2.43 | -6.02% | 36.56 | 39.49 | 328791 | 123895 | 13.72% |
| 2025-02-21 | 39.55 | 40.38 | -1.01 | -2.44% | 38.01 | 43.99 | 494646 | 200347 | 20.63% |
| 2025-02-20 | 34.25 | 41.39 | 6.90 | 20.01% | 34.00 | 41.39 | 460209 | 177250 | 19.20% |
| 2025-02-19 | 30.61 | 34.49 | 4.52 | 15.08% | 30.46 | 35.84 | 299642 | 100034 | 12.50% |
| 2025-02-18 | 30.56 | 29.97 | -0.39 | -1.28% | 29.55 | 31.44 | 169988 | 51828 | 7.09% |
| 2025-02-17 | 29.55 | 30.36 | 1.31 | 4.51% | 29.01 | 31.07 | 170078 | 51157 | 7.09% |
| 2025-02-14 | 28.63 | 29.05 | -0.25 | -0.85% | 28.38 | 29.46 | 118645 | 34320 | 4.95% |
| 2025-02-13 | 30.50 | 29.30 | -0.98 | -3.24% | 29.08 | 30.93 | 167864 | 49800 | 7.00% |
| 2025-02-12 | 29.50 | 30.28 | 0.13 | 0.43% | 29.44 | 31.23 | 161100 | 48894 | 6.72% |
| 2025-02-11 | 29.74 | 30.15 | 0.50 | 1.69% | 29.56 | 32.77 | 253101 | 78675 | 10.56% |
| 2025-02-10 | 29.10 | 29.65 | -0.29 | -0.97% | 28.54 | 30.09 | 191177 | 56016 | 7.97% |
| 2025-02-07 | 30.12 | 29.94 | -0.36 | -1.19% | 29.10 | 30.70 | 286700 | 85182 | 11.96% |
| 2025-02-06 | 25.82 | 30.30 | 3.86 | 14.60% | 25.71 | 31.54 | 399048 | 115389 | 16.65% |
| 2025-02-05 | 25.20 | 26.44 | 2.04 | 8.36% | 25.15 | 27.20 | 234042 | 61651 | 9.76% |
| 2025-01-27 | 27.00 | 24.40 | -2.00 | -7.58% | 24.33 | 27.00 | 201143 | 50441 | 8.39% |
| 2025-01-24 | 24.28 | 26.40 | 2.65 | 11.16% | 24.20 | 27.16 | 322570 | 83241 | 13.46% |
| 2025-01-23 | 23.60 | 23.75 | 1.33 | 5.93% | 23.37 | 25.90 | 206096 | 50684 | 8.60% |
| 2025-01-22 | 22.34 | 22.42 | -0.02 | -0.09% | 22.23 | 22.72 | 54231 | 12206 | 2.26% |
| 2025-01-21 | 21.94 | 22.44 | 0.59 | 2.70% | 21.94 | 22.65 | 59272 | 13200 | 2.47% |
| 2025-01-20 | 21.70 | 21.85 | 0.31 | 1.44% | 21.42 | 22.18 | 49202 | 10726 | 2.05% |
| 2025-01-17 | 21.55 | 21.54 | -0.09 | -0.42% | 21.26 | 21.84 | 40391 | 8699 | 1.68% |
| 2025-01-16 | 21.70 | 21.63 | 0.06 | 0.28% | 21.33 | 22.15 | 47002 | 10225 | 1.96% |
| 2025-01-15 | 22.10 | 21.57 | -0.46 | -2.09% | 21.47 | 22.11 | 47433 | 10288 | 1.98% |
| 2025-01-14 | 20.62 | 22.03 | 1.41 | 6.84% | 20.62 | 22.08 | 70573 | 15206 | 2.94% |
| 2025-01-13 | 20.25 | 20.62 | -0.09 | -0.43% | 20.03 | 20.99 | 40998 | 8422 | 1.71% |
| 2025-01-10 | 20.76 | 20.71 | -0.05 | -0.24% | 20.50 | 21.66 | 62428 | 13217 | 2.60% |
| 2025-01-09 | 20.73 | 20.76 | 0.67 | 3.33% | 20.71 | 21.59 | 67619 | 14273 | 2.82% |
| 2025-01-08 | 20.34 | 20.09 | -0.37 | -1.81% | 19.32 | 20.38 | 52139 | 10385 | 2.17% |
| 2025-01-07 | 20.03 | 20.46 | 0.38 | 1.89% | 19.99 | 20.48 | 36641 | 7422 | 1.53% |
| 2025-01-06 | 20.02 | 20.08 | 0.10 | 0.50% | 19.67 | 20.43 | 36678 | 7324 | 1.53% |
| 2025-01-03 | 20.90 | 19.98 | -0.79 | -3.80% | 19.91 | 20.94 | 49940 | 10198 | 2.08% |
| 2025-01-02 | 21.80 | 20.77 | -1.15 | -5.25% | 20.54 | 21.92 | 70270 | 14929 | 2.93% |
| 2024-12-31 | 23.02 | 21.92 | -1.24 | -5.35% | 21.76 | 23.12 | 71948 | 16048 | 3.00% |
| 2024-12-30 | 23.00 | 23.16 | 0.00 | 0.00% | 22.64 | 23.78 | 65863 | 15374 | 2.75% |
| 2024-12-27 | 23.81 | 23.16 | -0.42 | -1.78% | 22.96 | 24.00 | 73185 | 17231 | 3.05% |
| 2024-12-26 | 23.13 | 23.58 | 0.45 | 1.95% | 23.05 | 23.95 | 55731 | 13180 | 2.32% |
| 2024-12-25 | 23.59 | 23.13 | -0.67 | -2.82% | 22.70 | 23.77 | 56740 | 13164 | 2.37% |