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 | 27.20 | 26.48 | -1.07 | -3.88% | 26.30 | 27.73 | 56711 | 15190 | 2.78% |
| 2025-04-02 | 28.03 | 27.55 | -0.64 | -2.27% | 27.50 | 28.27 | 52037 | 14465 | 2.55% |
| 2025-04-01 | 28.82 | 28.19 | -0.61 | -2.12% | 27.75 | 29.27 | 53874 | 15346 | 2.64% |
| 2025-03-31 | 28.98 | 28.80 | -0.24 | -0.83% | 28.10 | 29.08 | 40925 | 11722 | 2.00% |
| 2025-03-28 | 28.85 | 29.04 | -0.06 | -0.21% | 28.66 | 29.55 | 45461 | 13213 | 2.23% |
| 2025-03-27 | 28.74 | 29.10 | 0.20 | 0.69% | 28.40 | 29.50 | 45553 | 13221 | 2.23% |
| 2025-03-26 | 28.79 | 28.90 | 0.10 | 0.35% | 28.60 | 29.87 | 48973 | 14331 | 2.40% |
| 2025-03-25 | 29.56 | 28.80 | -0.58 | -1.97% | 28.50 | 29.80 | 59442 | 17263 | 2.91% |
| 2025-03-24 | 30.80 | 29.38 | -1.54 | -4.98% | 28.66 | 30.83 | 103868 | 30583 | 5.09% |
| 2025-03-21 | 30.88 | 30.92 | -0.14 | -0.45% | 29.92 | 31.50 | 95120 | 29000 | 4.66% |
| 2025-03-20 | 31.89 | 31.06 | -0.89 | -2.79% | 30.82 | 32.36 | 86576 | 27135 | 4.24% |
| 2025-03-19 | 31.81 | 31.95 | 0.02 | 0.06% | 31.81 | 32.81 | 77759 | 25108 | 3.81% |
| 2025-03-18 | 31.78 | 31.93 | 0.25 | 0.79% | 31.30 | 32.35 | 78513 | 24945 | 3.85% |
| 2025-03-17 | 32.01 | 31.68 | -0.57 | -1.77% | 31.00 | 32.36 | 113914 | 35901 | 5.58% |
| 2025-03-14 | 30.44 | 32.25 | 1.66 | 5.43% | 30.02 | 33.22 | 179720 | 57335 | 8.80% |
| 2025-03-13 | 29.55 | 30.59 | 0.82 | 2.75% | 29.52 | 31.44 | 142245 | 43646 | 6.97% |
| 2025-03-12 | 29.73 | 29.77 | 0.13 | 0.44% | 28.98 | 30.66 | 118155 | 35074 | 5.79% |
| 2025-03-11 | 29.42 | 29.64 | -0.18 | -0.60% | 28.80 | 29.78 | 97477 | 28565 | 4.77% |
| 2025-03-10 | 29.51 | 29.82 | 0.23 | 0.78% | 29.21 | 30.74 | 119147 | 35667 | 5.84% |
| 2025-03-07 | 29.67 | 29.59 | 0.13 | 0.44% | 28.61 | 29.77 | 129202 | 37801 | 6.33% |
| 2025-03-06 | 28.08 | 29.46 | 1.38 | 4.91% | 28.00 | 30.59 | 220212 | 65082 | 10.79% |
| 2025-03-05 | 26.45 | 28.08 | 1.53 | 5.76% | 25.31 | 28.98 | 238988 | 64350 | 11.71% |
| 2025-03-04 | 26.99 | 26.55 | -1.15 | -4.15% | 25.79 | 27.47 | 241553 | 63987 | 11.83% |
| 2025-03-03 | 31.00 | 27.70 | -1.50 | -5.14% | 27.40 | 31.33 | 289150 | 85119 | 14.16% |
| 2025-02-28 | 31.64 | 29.20 | 2.83 | 10.73% | 29.00 | 31.64 | 393888 | 120765 | 19.29% |
| 2025-02-27 | 27.36 | 26.37 | -0.90 | -3.30% | 26.05 | 27.38 | 121926 | 32342 | 5.97% |
| 2025-02-26 | 27.32 | 27.27 | -0.34 | -1.23% | 26.96 | 27.94 | 110444 | 30282 | 5.41% |
| 2025-02-25 | 25.50 | 27.61 | 1.25 | 4.74% | 25.50 | 27.88 | 139492 | 37660 | 6.83% |
| 2025-02-24 | 26.00 | 26.36 | 0.72 | 2.81% | 25.25 | 26.80 | 144595 | 37638 | 7.08% |
| 2025-02-21 | 24.70 | 25.64 | 1.35 | 5.56% | 24.39 | 25.69 | 136378 | 34104 | 6.68% |
| 2025-02-20 | 23.30 | 24.29 | 1.12 | 4.83% | 23.05 | 24.48 | 112050 | 26715 | 5.49% |
| 2025-02-19 | 22.30 | 23.17 | 0.61 | 2.70% | 22.29 | 23.19 | 71499 | 16378 | 3.50% |
| 2025-02-18 | 22.51 | 22.56 | 0.07 | 0.31% | 22.26 | 23.30 | 89081 | 20336 | 4.36% |
| 2025-02-17 | 22.77 | 22.49 | -0.31 | -1.36% | 22.23 | 22.99 | 78728 | 17732 | 3.86% |
| 2025-02-14 | 22.21 | 22.80 | 0.59 | 2.66% | 22.12 | 23.20 | 87859 | 20063 | 4.30% |
| 2025-02-13 | 22.55 | 22.21 | -0.33 | -1.46% | 22.11 | 22.85 | 63057 | 14124 | 3.09% |
| 2025-02-12 | 22.24 | 22.54 | 0.11 | 0.49% | 21.92 | 22.67 | 70193 | 15644 | 3.44% |
| 2025-02-11 | 22.90 | 22.43 | -0.51 | -2.22% | 22.02 | 23.00 | 69565 | 15529 | 3.41% |
| 2025-02-10 | 22.30 | 22.94 | 0.69 | 3.10% | 22.11 | 23.38 | 106073 | 24238 | 5.20% |
| 2025-02-07 | 20.97 | 22.25 | 1.65 | 8.01% | 20.70 | 22.60 | 129501 | 28538 | 6.34% |
| 2025-02-06 | 19.74 | 20.60 | 0.80 | 4.04% | 19.49 | 20.65 | 56340 | 11395 | 2.76% |
| 2025-02-05 | 19.43 | 19.80 | 0.66 | 3.45% | 19.24 | 20.16 | 56803 | 11182 | 2.78% |
| 2025-01-27 | 20.16 | 19.14 | -1.14 | -5.62% | 19.10 | 20.37 | 57127 | 11194 | 2.80% |
| 2025-01-24 | 19.48 | 20.28 | 0.79 | 4.05% | 19.38 | 20.45 | 63275 | 12680 | 3.10% |
| 2025-01-23 | 19.79 | 19.49 | -0.04 | -0.20% | 19.49 | 20.18 | 42638 | 8471 | 2.09% |
| 2025-01-22 | 19.77 | 19.53 | -0.38 | -1.91% | 19.39 | 19.82 | 36730 | 7185 | 1.80% |
| 2025-01-21 | 20.43 | 19.91 | -0.44 | -2.16% | 19.70 | 20.43 | 42563 | 8467 | 2.08% |
| 2025-01-20 | 20.60 | 20.35 | -0.02 | -0.10% | 20.20 | 20.87 | 40657 | 8324 | 1.99% |
| 2025-01-17 | 20.35 | 20.37 | -0.07 | -0.34% | 20.07 | 20.74 | 43522 | 8852 | 2.13% |
| 2025-01-16 | 20.30 | 20.44 | 0.10 | 0.49% | 20.25 | 21.09 | 56096 | 11585 | 2.75% |
| 2025-01-15 | 20.39 | 20.34 | 0.07 | 0.35% | 19.82 | 20.76 | 63106 | 12783 | 3.09% |
| 2025-01-14 | 19.04 | 20.27 | 1.32 | 6.97% | 18.80 | 20.45 | 77486 | 15255 | 3.80% |
| 2025-01-13 | 18.29 | 18.95 | 0.54 | 2.93% | 18.03 | 19.28 | 60972 | 11403 | 2.99% |
| 2025-01-10 | 19.34 | 18.41 | -0.96 | -4.96% | 18.39 | 19.63 | 53582 | 10155 | 2.62% |
| 2025-01-09 | 19.10 | 19.37 | 0.14 | 0.73% | 19.03 | 19.73 | 59901 | 11630 | 2.93% |
| 2025-01-08 | 19.58 | 19.23 | -0.55 | -2.78% | 18.72 | 19.68 | 73010 | 13998 | 3.58% |
| 2025-01-07 | 19.94 | 19.78 | -0.16 | -0.80% | 19.10 | 20.00 | 79240 | 15451 | 3.88% |
| 2025-01-06 | 20.20 | 19.94 | -0.46 | -2.25% | 19.70 | 20.40 | 53466 | 10694 | 2.62% |
| 2025-01-03 | 20.92 | 20.40 | -0.52 | -2.49% | 20.06 | 21.34 | 52660 | 10950 | 2.58% |
| 2025-01-02 | 21.00 | 20.92 | -0.14 | -0.66% | 20.57 | 21.39 | 54361 | 11387 | 2.66% |
| 2024-12-31 | 21.84 | 21.06 | -0.91 | -4.14% | 21.06 | 22.13 | 52008 | 11186 | 2.55% |
| 2024-12-30 | 22.11 | 21.97 | -0.33 | -1.48% | 21.80 | 22.40 | 44792 | 9885 | 2.19% |
| 2024-12-27 | 22.50 | 22.30 | -0.26 | -1.15% | 22.30 | 22.85 | 46161 | 10440 | 2.26% |
| 2024-12-26 | 22.59 | 22.56 | 0.08 | 0.36% | 22.45 | 22.90 | 38453 | 8715 | 1.88% |