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 | 26.960 | 26.990 | -0.400 | -1.46% | 26.100 | 27.530 | 18583 | 4994 | 3.97% |
| 2025-04-02 | 27.000 | 27.390 | 0.510 | 1.90% | 26.640 | 28.480 | 26236 | 7262 | 5.60% |
| 2025-04-01 | 27.100 | 26.880 | 0.250 | 0.94% | 26.700 | 27.370 | 16230 | 4388 | 3.47% |
| 2025-03-31 | 27.320 | 26.630 | -0.760 | -2.77% | 25.800 | 27.560 | 16033 | 4277 | 3.42% |
| 2025-03-28 | 27.690 | 27.390 | -0.390 | -1.40% | 26.740 | 28.180 | 20370 | 5613 | 4.35% |
| 2025-03-27 | 28.430 | 27.780 | -0.320 | -1.14% | 27.000 | 28.430 | 16223 | 4476 | 3.47% |
| 2025-03-26 | 28.370 | 28.100 | -0.600 | -2.09% | 28.020 | 29.250 | 24734 | 7036 | 5.28% |
| 2025-03-25 | 27.620 | 28.700 | 1.380 | 5.05% | 27.230 | 28.700 | 39535 | 11126 | 8.44% |
| 2025-03-24 | 27.720 | 27.320 | -0.380 | -1.37% | 25.710 | 28.280 | 31930 | 8543 | 6.82% |
| 2025-03-21 | 28.330 | 27.700 | -1.010 | -3.52% | 26.900 | 29.200 | 36229 | 10123 | 7.74% |
| 2025-03-20 | 30.900 | 28.710 | -2.470 | -7.92% | 28.600 | 31.750 | 50027 | 14967 | 10.69% |
| 2025-03-19 | 33.550 | 31.180 | -3.430 | -9.91% | 30.680 | 33.550 | 60530 | 19422 | 12.93% |
| 2025-03-18 | 33.830 | 34.610 | 1.120 | 3.34% | 33.830 | 36.000 | 77139 | 27022 | 16.48% |
| 2025-03-17 | 33.190 | 33.490 | 0.310 | 0.93% | 33.190 | 34.680 | 48533 | 16391 | 10.37% |
| 2025-03-14 | 32.980 | 33.180 | -0.670 | -1.98% | 31.630 | 33.400 | 59124 | 19223 | 12.63% |
| 2025-03-13 | 32.320 | 33.850 | 2.100 | 6.61% | 32.320 | 34.950 | 85221 | 28610 | 18.20% |
| 2025-03-12 | 32.000 | 31.750 | 0.360 | 1.15% | 31.410 | 32.590 | 37156 | 11905 | 7.94% |
| 2025-03-11 | 31.000 | 31.390 | -0.700 | -2.18% | 30.750 | 32.130 | 36281 | 11340 | 7.75% |
| 2025-03-10 | 31.210 | 32.090 | 0.400 | 1.26% | 31.060 | 33.280 | 42468 | 13701 | 9.07% |
| 2025-03-07 | 32.990 | 31.690 | -2.440 | -7.15% | 31.460 | 33.890 | 69291 | 22602 | 14.80% |
| 2025-03-06 | 34.300 | 34.130 | -0.780 | -2.23% | 33.260 | 36.600 | 86011 | 29786 | 18.37% |
| 2025-03-05 | 33.510 | 34.910 | -0.020 | -0.06% | 33.000 | 36.280 | 110118 | 37750 | 23.52% |
| 2025-03-04 | 35.450 | 34.930 | -2.740 | -7.27% | 32.330 | 36.600 | 146217 | 49663 | 31.23% |
| 2025-03-03 | 30.150 | 37.670 | 8.690 | 29.99% | 30.060 | 37.670 | 153034 | 54426 | 32.69% |
| 2025-02-28 | 29.010 | 28.980 | -1.390 | -4.58% | 28.700 | 32.300 | 104614 | 31868 | 22.34% |
| 2025-02-27 | 26.660 | 30.370 | 3.410 | 12.65% | 26.660 | 31.860 | 133343 | 39378 | 28.48% |
| 2025-02-26 | 26.990 | 26.960 | 0.990 | 3.81% | 26.290 | 28.820 | 64420 | 17762 | 13.76% |
| 2025-02-25 | 25.900 | 25.970 | -0.520 | -1.96% | 25.530 | 27.040 | 36397 | 9587 | 7.77% |
| 2025-02-24 | 26.580 | 26.490 | -1.040 | -3.78% | 26.120 | 27.430 | 52029 | 13884 | 11.11% |
| 2025-02-21 | 26.760 | 27.530 | 0.740 | 2.76% | 26.640 | 28.970 | 72087 | 20067 | 15.40% |
| 2025-02-20 | 27.480 | 26.790 | -1.220 | -4.36% | 26.360 | 27.500 | 53729 | 14476 | 11.48% |
| 2025-02-19 | 26.050 | 28.010 | 0.010 | 0.04% | 26.050 | 28.010 | 76901 | 20723 | 16.43% |
| 2025-02-18 | 28.500 | 28.000 | 0.490 | 1.78% | 27.100 | 31.720 | 103759 | 30560 | 22.16% |
| 2025-02-17 | 26.520 | 27.510 | 0.320 | 1.18% | 25.900 | 27.600 | 69758 | 18552 | 14.90% |
| 2025-02-14 | 25.700 | 27.190 | 0.500 | 1.87% | 25.480 | 29.250 | 88699 | 24438 | 18.95% |
| 2025-02-13 | 24.950 | 26.690 | 2.040 | 8.28% | 24.120 | 31.880 | 114812 | 32067 | 24.52% |
| 2025-02-12 | 22.660 | 24.650 | 2.090 | 9.26% | 22.220 | 25.000 | 62397 | 14790 | 13.33% |
| 2025-02-11 | 22.770 | 22.560 | 0.180 | 0.80% | 21.950 | 23.490 | 48300 | 10969 | 10.32% |
| 2025-02-10 | 21.520 | 22.380 | 0.900 | 4.19% | 21.300 | 22.440 | 35569 | 7781 | 7.60% |
| 2025-02-07 | 20.130 | 21.480 | 0.780 | 3.77% | 20.130 | 22.100 | 43314 | 9226 | 9.25% |
| 2025-02-06 | 19.420 | 20.700 | 1.490 | 7.76% | 19.060 | 20.760 | 31869 | 6393 | 6.81% |
| 2025-02-05 | 19.470 | 19.210 | 0.010 | 0.05% | 19.100 | 19.690 | 16049 | 3097 | 3.43% |
| 2025-01-27 | 20.490 | 19.200 | -0.800 | -4.00% | 19.200 | 20.490 | 12087 | 2386 | 2.58% |
| 2025-01-24 | 20.200 | 20.000 | 0.050 | 0.25% | 19.050 | 20.200 | 14950 | 2990 | 3.19% |
| 2025-01-23 | 20.680 | 19.950 | -0.190 | -0.94% | 19.950 | 21.100 | 23009 | 4736 | 4.91% |
| 2025-01-22 | 21.480 | 20.140 | -1.240 | -5.80% | 19.980 | 21.480 | 26933 | 5516 | 5.75% |
| 2025-01-21 | 21.850 | 21.380 | -0.480 | -2.20% | 20.940 | 22.100 | 34525 | 7392 | 7.37% |
| 2025-01-20 | 20.190 | 21.860 | 1.860 | 9.30% | 20.190 | 23.010 | 58323 | 12712 | 12.46% |
| 2025-01-17 | 20.470 | 20.000 | -0.260 | -1.28% | 19.850 | 20.770 | 18148 | 3667 | 3.88% |
| 2025-01-16 | 20.010 | 20.260 | 0.210 | 1.05% | 19.800 | 20.870 | 24413 | 4964 | 5.21% |
| 2025-01-15 | 20.000 | 20.050 | 0.090 | 0.45% | 19.600 | 20.860 | 31925 | 6430 | 6.82% |
| 2025-01-14 | 18.180 | 19.960 | 1.860 | 10.28% | 18.180 | 19.960 | 33244 | 6397 | 7.10% |
| 2025-01-13 | 18.180 | 18.100 | -0.430 | -2.32% | 17.820 | 18.900 | 13521 | 2473 | 2.89% |
| 2025-01-10 | 19.600 | 18.530 | -0.970 | -4.97% | 18.500 | 19.980 | 25924 | 5041 | 5.54% |
| 2025-01-09 | 18.730 | 19.500 | 0.610 | 3.23% | 18.510 | 19.850 | 28035 | 5438 | 5.99% |
| 2025-01-08 | 19.100 | 18.890 | -0.330 | -1.72% | 18.010 | 19.100 | 22622 | 4208 | 4.83% |
| 2025-01-07 | 18.500 | 19.220 | 1.000 | 5.49% | 18.260 | 19.350 | 27178 | 5126 | 5.81% |
| 2025-01-06 | 18.590 | 18.220 | -0.290 | -1.57% | 17.820 | 18.950 | 16978 | 3120 | 3.63% |
| 2025-01-03 | 19.400 | 18.510 | -1.070 | -5.46% | 18.400 | 19.790 | 24038 | 4571 | 5.13% |
| 2025-01-02 | 19.950 | 19.580 | 0.360 | 1.87% | 19.200 | 20.460 | 29358 | 5825 | 6.27% |
| 2024-12-31 | 19.400 | 19.220 | -0.060 | -0.31% | 19.030 | 20.060 | 20234 | 3958 | 4.32% |
| 2024-12-30 | 20.900 | 19.280 | -1.410 | -6.81% | 19.200 | 20.900 | 26924 | 5298 | 5.75% |
| 2024-12-27 | 21.080 | 20.690 | -0.500 | -2.36% | 20.500 | 21.630 | 24068 | 5079 | 5.14% |
| 2024-12-26 | 21.800 | 21.190 | -0.210 | -0.98% | 21.000 | 22.250 | 24309 | 5244 | 5.19% |