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 | 28.490 | 29.520 | 0.660 | 2.29% | 28.490 | 29.780 | 11468 | 3351 | 7.51% |
| 2025-04-02 | 28.990 | 28.860 | -0.020 | -0.07% | 28.670 | 29.690 | 8404 | 2451 | 5.50% |
| 2025-04-01 | 28.300 | 28.880 | 0.460 | 1.62% | 28.210 | 29.660 | 13046 | 3785 | 8.54% |
| 2025-03-31 | 28.100 | 28.420 | 0.370 | 1.32% | 26.930 | 28.980 | 14643 | 4044 | 9.59% |
| 2025-03-28 | 30.880 | 28.050 | -3.300 | -10.53% | 28.000 | 31.000 | 24556 | 7262 | 16.08% |
| 2025-03-27 | 29.680 | 31.350 | 1.660 | 5.59% | 28.800 | 32.600 | 30916 | 9603 | 20.24% |
| 2025-03-26 | 30.680 | 29.690 | -0.540 | -1.79% | 29.330 | 31.190 | 16140 | 4852 | 10.57% |
| 2025-03-25 | 28.350 | 30.230 | 1.920 | 6.78% | 27.780 | 30.330 | 22985 | 6722 | 15.05% |
| 2025-03-24 | 28.030 | 28.310 | 0.280 | 1.00% | 26.660 | 28.310 | 13415 | 3697 | 8.78% |
| 2025-03-21 | 28.590 | 28.030 | -0.250 | -0.88% | 27.010 | 28.700 | 20371 | 5654 | 13.34% |
| 2025-03-20 | 29.470 | 28.280 | -1.480 | -4.97% | 28.220 | 29.900 | 27008 | 7832 | 17.68% |
| 2025-03-19 | 33.760 | 29.760 | -5.290 | -15.09% | 29.560 | 33.760 | 44488 | 13989 | 29.13% |
| 2025-03-18 | 32.700 | 35.050 | 3.390 | 10.71% | 32.000 | 37.380 | 50281 | 17434 | 32.92% |
| 2025-03-17 | 32.050 | 31.660 | 0.640 | 2.06% | 31.080 | 34.080 | 27080 | 8760 | 17.73% |
| 2025-03-14 | 30.210 | 31.020 | 1.160 | 3.88% | 30.210 | 32.600 | 32015 | 10027 | 20.96% |
| 2025-03-13 | 29.310 | 29.860 | 0.260 | 0.88% | 28.580 | 30.200 | 21306 | 6235 | 13.95% |
| 2025-03-12 | 29.110 | 29.600 | 0.500 | 1.72% | 28.570 | 30.150 | 26022 | 7683 | 17.04% |
| 2025-03-11 | 28.000 | 29.100 | 0.580 | 2.03% | 27.290 | 29.200 | 22049 | 6231 | 14.43% |
| 2025-03-10 | 28.800 | 28.520 | -0.470 | -1.62% | 27.590 | 29.390 | 28066 | 7968 | 18.37% |
| 2025-03-07 | 26.260 | 28.990 | 1.790 | 6.58% | 26.260 | 29.500 | 40060 | 11350 | 26.23% |
| 2025-03-06 | 28.050 | 27.200 | -1.080 | -3.82% | 26.650 | 28.500 | 37835 | 10387 | 24.77% |
| 2025-03-05 | 28.890 | 28.280 | -0.920 | -3.15% | 27.680 | 31.990 | 53434 | 15821 | 34.98% |
| 2025-03-04 | 27.060 | 29.200 | 1.620 | 5.87% | 25.580 | 29.950 | 46398 | 12677 | 30.38% |
| 2025-03-03 | 25.150 | 27.580 | 2.380 | 9.44% | 24.000 | 28.660 | 51625 | 13690 | 33.80% |
| 2025-02-28 | 24.430 | 25.200 | 2.300 | 10.04% | 23.960 | 26.350 | 55930 | 14073 | 36.62% |
| 2025-02-27 | 22.620 | 22.900 | 0.450 | 2.00% | 22.310 | 23.000 | 12355 | 2808 | 8.09% |
| 2025-02-26 | 22.040 | 22.450 | 0.270 | 1.22% | 22.040 | 22.700 | 7970 | 1785 | 5.22% |
| 2025-02-25 | 22.340 | 22.180 | -0.380 | -1.68% | 21.910 | 22.770 | 7979 | 1784 | 5.22% |
| 2025-02-24 | 23.990 | 22.560 | -0.450 | -1.96% | 22.520 | 23.990 | 15685 | 3609 | 10.27% |
| 2025-02-21 | 22.560 | 23.010 | 0.230 | 1.01% | 22.150 | 23.180 | 19378 | 4395 | 12.69% |
| 2025-02-20 | 22.000 | 22.780 | 0.860 | 3.92% | 21.800 | 22.800 | 20915 | 4678 | 13.69% |
| 2025-02-19 | 21.440 | 21.920 | 0.340 | 1.58% | 21.320 | 21.940 | 12260 | 2658 | 8.03% |
| 2025-02-18 | 21.500 | 21.580 | 0.050 | 0.23% | 21.420 | 22.570 | 23260 | 5130 | 15.23% |
| 2025-02-17 | 21.300 | 21.530 | 0.330 | 1.56% | 21.220 | 21.850 | 11455 | 2459 | 7.50% |
| 2025-02-14 | 21.700 | 21.200 | -0.500 | -2.30% | 21.180 | 21.860 | 11028 | 2358 | 7.22% |
| 2025-02-13 | 22.680 | 21.700 | -0.980 | -4.32% | 20.920 | 22.900 | 15491 | 3440 | 10.14% |
| 2025-02-12 | 22.350 | 22.680 | 0.380 | 1.70% | 22.020 | 22.710 | 20146 | 4520 | 13.19% |
| 2025-02-11 | 21.810 | 22.300 | 0.670 | 3.10% | 21.350 | 22.620 | 24649 | 5446 | 16.14% |
| 2025-02-10 | 21.180 | 21.630 | 0.430 | 2.03% | 20.910 | 21.680 | 15327 | 3266 | 10.03% |
| 2025-02-07 | 20.360 | 21.200 | 0.840 | 4.13% | 20.160 | 21.440 | 22745 | 4744 | 14.89% |
| 2025-02-06 | 19.600 | 20.360 | 0.860 | 4.41% | 19.380 | 20.370 | 16232 | 3247 | 10.63% |
| 2025-02-05 | 20.380 | 19.500 | -0.650 | -3.23% | 19.500 | 20.380 | 9001 | 1775 | 5.89% |
| 2025-01-27 | 21.100 | 20.150 | -0.850 | -4.05% | 20.150 | 21.300 | 7965 | 1640 | 5.21% |
| 2025-01-24 | 20.650 | 21.000 | -0.010 | -0.05% | 20.540 | 21.190 | 9038 | 1891 | 5.92% |
| 2025-01-23 | 21.440 | 21.010 | -0.140 | -0.66% | 21.010 | 21.850 | 12162 | 2603 | 7.96% |
| 2025-01-22 | 22.260 | 21.150 | -0.960 | -4.34% | 21.050 | 22.260 | 13457 | 2872 | 8.81% |
| 2025-01-21 | 22.930 | 22.110 | -0.490 | -2.17% | 22.080 | 22.940 | 11002 | 2453 | 7.20% |
| 2025-01-20 | 22.660 | 22.600 | 0.150 | 0.67% | 22.240 | 22.750 | 13448 | 3023 | 8.80% |
| 2025-01-17 | 24.180 | 22.450 | -1.770 | -7.31% | 22.300 | 24.180 | 29181 | 6715 | 19.10% |
| 2025-01-16 | 25.000 | 24.220 | -0.880 | -3.51% | 23.680 | 25.790 | 34268 | 8415 | 22.43% |
| 2025-01-15 | 27.010 | 25.100 | -2.510 | -9.09% | 24.950 | 27.050 | 51254 | 13317 | 33.55% |
| 2025-01-14 | 26.100 | 27.610 | 1.510 | 5.79% | 25.350 | 27.800 | 56572 | 15157 | 37.04% |
| 2025-01-13 | 27.710 | 26.100 | -1.900 | -6.79% | 25.510 | 28.240 | 10860 | 2881 | 7.11% |
| 2025-01-10 | 27.000 | 28.000 | 0.230 | 0.83% | 26.200 | 28.800 | 15652 | 4313 | 10.25% |
| 2025-01-09 | 24.990 | 27.770 | 2.780 | 11.12% | 24.600 | 27.800 | 13617 | 3601 | 8.91% |
| 2025-01-08 | 24.980 | 24.990 | 0.140 | 0.56% | 24.310 | 25.000 | 2505 | 619 | 1.64% |
| 2025-01-07 | 24.560 | 24.850 | 0.050 | 0.20% | 24.060 | 24.900 | 4120 | 1009 | 2.70% |
| 2025-01-06 | 24.700 | 24.800 | 0.200 | 0.81% | 24.000 | 24.870 | 2467 | 606 | 1.62% |
| 2025-01-03 | 24.780 | 24.600 | -0.120 | -0.49% | 24.410 | 24.920 | 2433 | 598 | 1.59% |
| 2025-01-02 | 24.600 | 24.720 | -0.030 | -0.12% | 24.090 | 25.020 | 3542 | 870 | 2.32% |
| 2024-12-31 | 24.210 | 24.750 | 0.310 | 1.27% | 24.010 | 24.880 | 4429 | 1087 | 2.90% |
| 2024-12-30 | 24.700 | 24.440 | -0.560 | -2.24% | 23.610 | 24.700 | 4646 | 1121 | 3.04% |
| 2024-12-27 | 24.950 | 25.000 | 0.230 | 0.93% | 24.000 | 25.020 | 5149 | 1254 | 3.37% |
| 2024-12-26 | 24.880 | 24.770 | -0.200 | -0.80% | 24.080 | 25.430 | 5564 | 1374 | 3.64% |