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 | 27.610 | 28.060 | 0.460 | 1.67% | 27.480 | 28.950 | 66600 | 18749 | 10.10% |
| 2025-04-02 | 27.370 | 27.600 | -1.200 | -4.17% | 27.130 | 29.500 | 88380 | 24895 | 13.41% |
| 2025-04-01 | 35.000 | 28.800 | -5.600 | -16.28% | 28.800 | 35.300 | 138381 | 43911 | 20.99% |
| 2025-03-31 | 34.000 | 34.400 | 0.230 | 0.67% | 32.810 | 35.500 | 92475 | 31731 | 14.03% |
| 2025-03-28 | 33.870 | 34.170 | 0.870 | 2.61% | 33.380 | 36.840 | 136656 | 47838 | 20.73% |
| 2025-03-27 | 31.730 | 33.300 | 1.100 | 3.42% | 31.570 | 35.350 | 99251 | 33267 | 15.05% |
| 2025-03-26 | 32.890 | 32.200 | -0.300 | -0.92% | 31.660 | 33.680 | 62508 | 20473 | 9.48% |
| 2025-03-25 | 34.100 | 32.500 | -1.330 | -3.93% | 32.220 | 34.420 | 73758 | 24293 | 11.19% |
| 2025-03-24 | 32.000 | 33.830 | 1.930 | 6.05% | 32.000 | 33.880 | 85623 | 28166 | 12.99% |
| 2025-03-21 | 30.800 | 31.900 | 0.130 | 0.41% | 30.690 | 33.100 | 79763 | 25737 | 12.10% |
| 2025-03-20 | 34.020 | 31.770 | -3.120 | -8.94% | 31.420 | 34.650 | 96217 | 32110 | 14.59% |
| 2025-03-19 | 34.150 | 34.890 | 0.390 | 1.13% | 33.660 | 35.920 | 123401 | 42936 | 18.72% |
| 2025-03-18 | 34.290 | 34.500 | 0.700 | 2.07% | 32.800 | 34.680 | 123936 | 42102 | 18.80% |
| 2025-03-17 | 36.010 | 33.800 | -5.070 | -13.04% | 33.330 | 36.880 | 189737 | 66058 | 28.78% |
| 2025-03-14 | 30.060 | 38.870 | 8.970 | 30.00% | 30.060 | 38.870 | 245576 | 88187 | 37.25% |
| 2025-03-13 | 30.030 | 29.900 | -1.000 | -3.24% | 29.550 | 31.770 | 91250 | 27964 | 13.84% |
| 2025-03-12 | 31.000 | 30.900 | 0.420 | 1.38% | 30.100 | 34.000 | 129861 | 41396 | 19.70% |
| 2025-03-11 | 28.890 | 30.480 | 1.120 | 3.81% | 28.560 | 30.860 | 81258 | 24296 | 12.33% |
| 2025-03-10 | 29.570 | 29.360 | -0.360 | -1.21% | 28.530 | 30.180 | 61465 | 18047 | 9.32% |
| 2025-03-07 | 29.900 | 29.720 | -1.800 | -5.71% | 29.340 | 31.520 | 109850 | 33189 | 16.66% |
| 2025-03-06 | 30.050 | 31.520 | 2.050 | 6.96% | 29.300 | 34.980 | 165601 | 52631 | 25.12% |
| 2025-03-05 | 28.360 | 29.470 | 1.370 | 4.88% | 27.330 | 30.960 | 129470 | 37776 | 19.64% |
| 2025-03-04 | 26.500 | 28.100 | 1.090 | 4.04% | 26.470 | 28.400 | 80791 | 22336 | 12.25% |
| 2025-03-03 | 28.030 | 27.010 | -1.490 | -5.23% | 26.070 | 29.130 | 112493 | 31055 | 17.06% |
| 2025-02-28 | 33.120 | 28.500 | -5.500 | -16.18% | 28.500 | 34.060 | 141566 | 44690 | 21.47% |
| 2025-02-27 | 28.680 | 34.000 | 4.470 | 15.14% | 28.550 | 36.000 | 200697 | 62551 | 30.44% |
| 2025-02-26 | 27.270 | 29.530 | 2.310 | 8.49% | 26.340 | 29.700 | 156275 | 44088 | 23.70% |
| 2025-02-25 | 26.320 | 27.220 | -0.320 | -1.16% | 26.000 | 27.800 | 72594 | 19621 | 11.01% |
| 2025-02-24 | 27.510 | 27.540 | -0.720 | -2.55% | 26.830 | 29.000 | 105034 | 29101 | 15.93% |
| 2025-02-21 | 25.300 | 28.260 | 3.230 | 12.90% | 24.910 | 30.500 | 170699 | 47019 | 25.89% |
| 2025-02-20 | 25.600 | 25.030 | -1.080 | -4.14% | 25.030 | 26.600 | 70547 | 18009 | 10.70% |
| 2025-02-19 | 25.000 | 26.110 | 0.900 | 3.57% | 24.600 | 26.380 | 80817 | 20708 | 12.26% |
| 2025-02-18 | 25.500 | 25.210 | -0.670 | -2.59% | 25.000 | 27.400 | 92380 | 24206 | 14.01% |
| 2025-02-17 | 27.270 | 25.880 | -1.700 | -6.16% | 25.800 | 28.980 | 114367 | 31179 | 17.35% |
| 2025-02-14 | 27.200 | 27.580 | 0.780 | 2.91% | 26.500 | 29.410 | 143771 | 40060 | 21.81% |
| 2025-02-13 | 26.020 | 26.800 | 0.220 | 0.83% | 25.450 | 29.680 | 140134 | 37908 | 21.26% |
| 2025-02-12 | 24.400 | 26.580 | 1.280 | 5.06% | 24.130 | 27.500 | 127851 | 32886 | 19.39% |
| 2025-02-11 | 24.000 | 25.300 | -0.930 | -3.55% | 23.610 | 29.000 | 175443 | 45597 | 26.61% |
| 2025-02-10 | 23.550 | 26.230 | 2.680 | 11.38% | 23.000 | 27.000 | 185147 | 46904 | 28.08% |
| 2025-02-07 | 17.860 | 23.550 | 5.430 | 29.97% | 17.860 | 23.550 | 186831 | 40601 | 28.34% |
| 2025-02-06 | 17.000 | 18.120 | 1.020 | 5.96% | 16.870 | 18.500 | 47743 | 8498 | 7.24% |
| 2025-02-05 | 17.000 | 17.100 | 0.460 | 2.76% | 16.940 | 17.680 | 31318 | 5390 | 4.75% |
| 2025-01-27 | 18.190 | 16.640 | -1.220 | -6.83% | 16.640 | 18.190 | 31678 | 5490 | 4.81% |
| 2025-01-24 | 18.000 | 17.860 | -1.140 | -6.00% | 17.730 | 18.880 | 58555 | 10686 | 8.88% |
| 2025-01-23 | 20.470 | 19.000 | -0.490 | -2.51% | 19.000 | 21.280 | 64702 | 13147 | 9.81% |
| 2025-01-22 | 19.350 | 19.490 | -0.150 | -0.76% | 18.510 | 19.520 | 39030 | 7439 | 5.92% |
| 2025-01-21 | 19.920 | 19.640 | 0.470 | 2.45% | 19.120 | 19.950 | 32823 | 6398 | 4.98% |
| 2025-01-20 | 19.900 | 19.170 | -0.090 | -0.47% | 18.900 | 20.090 | 37287 | 7292 | 5.66% |
| 2025-01-17 | 19.550 | 19.260 | -0.510 | -2.58% | 19.190 | 20.380 | 46414 | 9178 | 7.04% |
| 2025-01-16 | 19.570 | 19.770 | 0.450 | 2.33% | 19.250 | 20.690 | 57310 | 11431 | 8.70% |
| 2025-01-15 | 19.850 | 19.320 | -1.110 | -5.43% | 19.160 | 20.380 | 67498 | 13378 | 10.25% |
| 2025-01-14 | 18.270 | 20.430 | 2.430 | 13.50% | 17.930 | 21.370 | 91078 | 17785 | 13.83% |
| 2025-01-13 | 16.800 | 18.000 | 0.720 | 4.17% | 16.600 | 18.590 | 47236 | 8419 | 7.17% |
| 2025-01-10 | 18.850 | 17.280 | -1.480 | -7.89% | 17.280 | 19.100 | 44280 | 8063 | 6.73% |
| 2025-01-09 | 18.650 | 18.760 | -0.540 | -2.80% | 18.500 | 19.300 | 55757 | 10516 | 8.47% |
| 2025-01-08 | 18.860 | 19.300 | 0.990 | 5.41% | 18.310 | 19.780 | 81262 | 15428 | 12.34% |
| 2025-01-07 | 17.230 | 18.310 | 1.310 | 7.71% | 16.710 | 18.360 | 49569 | 8617 | 7.53% |
| 2025-01-06 | 18.200 | 17.000 | -0.920 | -5.13% | 16.980 | 18.350 | 42726 | 7494 | 6.49% |
| 2025-01-03 | 19.600 | 17.920 | -1.420 | -7.34% | 17.920 | 19.850 | 54341 | 10253 | 8.25% |
| 2025-01-02 | 20.210 | 19.340 | -1.470 | -7.06% | 19.020 | 20.860 | 60838 | 12094 | 9.03% |
| 2024-12-31 | 23.120 | 20.810 | -2.290 | -9.91% | 20.500 | 23.560 | 70552 | 15636 | 10.47% |
| 2024-12-30 | 22.580 | 23.100 | -0.120 | -0.52% | 22.580 | 23.880 | 72763 | 16983 | 10.79% |
| 2024-12-27 | 22.500 | 23.220 | 0.380 | 1.66% | 22.220 | 24.380 | 88856 | 20708 | 13.18% |
| 2024-12-26 | 21.520 | 22.840 | 1.650 | 7.79% | 21.400 | 23.560 | 81210 | 18371 | 12.05% |
| 2024-12-25 | 21.150 | 21.190 | -0.490 | -2.26% | 21.000 | 21.940 | 41186 | 8827 | 6.11% |
| 2024-12-24 | 20.290 | 21.680 | 1.760 | 8.84% | 19.300 | 21.780 | 56768 | 11539 | 8.42% |