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 | 28.70 | 28.50 | -0.49 | -1.69% | 28.21 | 29.41 | 18760 | 5379 | 1.65% |
| 2025-04-02 | 29.19 | 28.99 | -0.38 | -1.29% | 28.87 | 29.74 | 25180 | 7356 | 2.21% |
| 2025-04-01 | 27.74 | 29.37 | 1.60 | 5.76% | 27.74 | 30.36 | 56656 | 16617 | 4.97% |
| 2025-03-31 | 28.24 | 27.77 | -0.75 | -2.63% | 27.57 | 28.79 | 24104 | 6741 | 2.11% |
| 2025-03-28 | 27.80 | 28.52 | 0.62 | 2.22% | 27.80 | 29.46 | 59369 | 17140 | 5.21% |
| 2025-03-27 | 25.41 | 27.90 | 2.30 | 8.98% | 25.01 | 28.27 | 64892 | 17562 | 5.69% |
| 2025-03-26 | 25.41 | 25.60 | 0.38 | 1.51% | 25.08 | 25.88 | 30273 | 7712 | 2.65% |
| 2025-03-25 | 23.79 | 25.22 | 1.33 | 5.57% | 23.71 | 25.68 | 55849 | 14087 | 4.90% |
| 2025-03-24 | 24.04 | 23.89 | -0.21 | -0.87% | 23.58 | 24.48 | 24087 | 5763 | 2.11% |
| 2025-03-21 | 24.79 | 24.10 | -0.70 | -2.82% | 24.01 | 24.84 | 24117 | 5852 | 2.11% |
| 2025-03-20 | 25.10 | 24.80 | -0.30 | -1.20% | 24.73 | 25.27 | 15381 | 3842 | 1.35% |
| 2025-03-19 | 24.80 | 25.10 | 0.22 | 0.88% | 24.61 | 25.37 | 24275 | 6093 | 2.13% |
| 2025-03-18 | 24.40 | 24.88 | 0.39 | 1.59% | 24.40 | 25.45 | 31083 | 7794 | 2.73% |
| 2025-03-17 | 23.92 | 24.49 | 0.59 | 2.47% | 23.62 | 24.90 | 44287 | 10827 | 3.88% |
| 2025-03-14 | 23.00 | 23.90 | 0.85 | 3.69% | 22.94 | 23.99 | 38343 | 9050 | 3.36% |
| 2025-03-13 | 22.95 | 23.05 | 0.06 | 0.26% | 22.89 | 23.24 | 16113 | 3711 | 1.41% |
| 2025-03-12 | 23.22 | 22.99 | -0.30 | -1.29% | 22.92 | 23.48 | 29272 | 6751 | 2.57% |
| 2025-03-11 | 23.22 | 23.29 | -0.24 | -1.02% | 23.05 | 23.35 | 19786 | 4589 | 1.74% |
| 2025-03-10 | 23.80 | 23.53 | -0.37 | -1.55% | 23.10 | 24.11 | 38019 | 8899 | 3.33% |
| 2025-03-07 | 23.68 | 23.90 | -0.05 | -0.21% | 23.34 | 24.11 | 29222 | 6953 | 2.56% |
| 2025-03-06 | 23.65 | 23.95 | 0.53 | 2.26% | 23.33 | 24.13 | 31885 | 7607 | 2.80% |
| 2025-03-05 | 23.63 | 23.42 | -0.24 | -1.01% | 22.79 | 23.63 | 34862 | 8105 | 3.06% |
| 2025-03-04 | 25.01 | 23.66 | -1.57 | -6.22% | 23.30 | 25.47 | 78832 | 18945 | 6.91% |
| 2025-03-03 | 24.91 | 25.23 | 0.31 | 1.24% | 24.74 | 25.70 | 44163 | 11211 | 3.87% |
| 2025-02-28 | 26.11 | 24.92 | -1.20 | -4.59% | 24.72 | 26.75 | 52886 | 13474 | 4.64% |
| 2025-02-27 | 25.39 | 26.12 | 0.48 | 1.87% | 24.81 | 26.27 | 45741 | 11694 | 4.01% |
| 2025-02-26 | 24.46 | 25.64 | 1.17 | 4.78% | 24.30 | 26.14 | 63768 | 16075 | 5.59% |
| 2025-02-25 | 24.76 | 24.47 | -0.30 | -1.21% | 24.23 | 24.98 | 31080 | 7647 | 2.73% |
| 2025-02-24 | 25.75 | 24.77 | -0.90 | -3.51% | 24.51 | 25.80 | 38076 | 9469 | 3.34% |
| 2025-02-21 | 24.22 | 25.67 | 1.69 | 7.05% | 24.10 | 26.64 | 79922 | 20441 | 7.01% |
| 2025-02-20 | 23.58 | 23.98 | 0.45 | 1.91% | 23.46 | 24.65 | 37431 | 8993 | 3.28% |
| 2025-02-19 | 23.48 | 23.53 | 0.14 | 0.60% | 23.15 | 23.99 | 18965 | 4463 | 1.66% |
| 2025-02-18 | 23.53 | 23.39 | -0.25 | -1.06% | 23.15 | 24.20 | 20836 | 4919 | 1.83% |
| 2025-02-17 | 24.92 | 23.64 | -1.18 | -4.75% | 23.24 | 25.04 | 55301 | 13191 | 4.85% |
| 2025-02-14 | 23.87 | 24.82 | 1.01 | 4.24% | 23.71 | 25.72 | 41443 | 10327 | 3.63% |
| 2025-02-13 | 24.53 | 23.81 | -0.69 | -2.82% | 23.61 | 24.73 | 26434 | 6378 | 2.32% |
| 2025-02-12 | 24.45 | 24.50 | -0.06 | -0.24% | 24.41 | 24.74 | 11451 | 2809 | 1.00% |
| 2025-02-11 | 25.67 | 24.56 | -1.00 | -3.91% | 24.44 | 25.67 | 23970 | 5926 | 2.10% |
| 2025-02-10 | 25.00 | 25.56 | 0.57 | 2.28% | 25.00 | 25.99 | 26911 | 6873 | 2.36% |
| 2025-02-07 | 24.80 | 24.99 | 0.18 | 0.73% | 24.66 | 25.58 | 25701 | 6467 | 2.25% |
| 2025-02-06 | 24.30 | 24.81 | 0.20 | 0.81% | 24.30 | 25.21 | 14552 | 3601 | 1.28% |
| 2025-02-05 | 25.00 | 24.61 | -0.13 | -0.53% | 24.40 | 25.40 | 12938 | 3218 | 1.13% |
| 2025-01-27 | 25.59 | 24.74 | -0.51 | -2.02% | 24.72 | 25.71 | 7775 | 1952 | 0.68% |
| 2025-01-24 | 24.60 | 25.25 | 0.40 | 1.61% | 24.60 | 25.93 | 18751 | 4770 | 1.64% |
| 2025-01-23 | 24.60 | 24.85 | 0.28 | 1.14% | 24.60 | 25.49 | 16060 | 4041 | 1.41% |
| 2025-01-22 | 24.99 | 24.57 | -0.26 | -1.05% | 24.25 | 25.12 | 10578 | 2596 | 0.93% |
| 2025-01-21 | 25.69 | 24.83 | -0.48 | -1.90% | 24.72 | 25.69 | 10491 | 2625 | 0.92% |
| 2025-01-20 | 25.30 | 25.31 | 0.14 | 0.56% | 25.12 | 26.21 | 17147 | 4407 | 1.50% |
| 2025-01-17 | 24.21 | 25.17 | 0.96 | 3.97% | 24.06 | 25.70 | 24556 | 6175 | 2.15% |
| 2025-01-16 | 24.00 | 24.21 | 0.16 | 0.67% | 24.00 | 25.00 | 18458 | 4535 | 1.62% |
| 2025-01-15 | 24.69 | 24.05 | -0.87 | -3.49% | 23.99 | 24.69 | 15330 | 3703 | 1.34% |
| 2025-01-14 | 23.21 | 24.92 | 1.81 | 7.83% | 23.01 | 25.04 | 21271 | 5128 | 1.87% |
| 2025-01-13 | 22.88 | 23.11 | 0.25 | 1.09% | 22.58 | 23.38 | 15947 | 3667 | 1.40% |
| 2025-01-10 | 24.17 | 22.86 | -1.31 | -5.42% | 22.85 | 24.46 | 19560 | 4599 | 1.72% |
| 2025-01-09 | 24.41 | 24.17 | -0.25 | -1.02% | 24.15 | 24.89 | 11372 | 2770 | 1.00% |
| 2025-01-08 | 24.68 | 24.42 | -0.18 | -0.73% | 24.12 | 24.96 | 12383 | 3042 | 1.09% |
| 2025-01-07 | 25.93 | 24.60 | -1.20 | -4.65% | 24.56 | 26.00 | 13767 | 3438 | 1.21% |
| 2025-01-06 | 25.79 | 25.80 | 0.01 | 0.04% | 24.80 | 26.58 | 14234 | 3652 | 1.25% |
| 2025-01-03 | 24.76 | 25.79 | 0.89 | 3.57% | 24.55 | 26.07 | 18108 | 4544 | 1.59% |
| 2025-01-02 | 25.08 | 24.90 | -0.19 | -0.76% | 24.62 | 25.66 | 11722 | 2937 | 1.03% |
| 2024-12-31 | 25.96 | 25.09 | -0.61 | -2.37% | 25.07 | 26.25 | 13608 | 3470 | 1.19% |
| 2024-12-30 | 26.24 | 25.70 | -0.61 | -2.32% | 25.58 | 26.65 | 9187 | 2385 | 0.81% |
| 2024-12-27 | 26.35 | 26.31 | -0.06 | -0.23% | 26.04 | 26.60 | 7084 | 1866 | 0.62% |
| 2024-12-26 | 26.28 | 26.37 | 0.12 | 0.46% | 26.00 | 26.57 | 8417 | 2218 | 0.74% |
| 2024-12-25 | 27.28 | 26.25 | -0.94 | -3.46% | 25.67 | 27.48 | 17261 | 4531 | 1.51% |