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 | 24.940 | 25.180 | -0.300 | -1.18% | 24.880 | 25.790 | 12013 | 3037 | 3.11% |
| 2025-04-02 | 25.640 | 25.480 | -0.430 | -1.66% | 25.360 | 26.480 | 11871 | 3063 | 3.07% |
| 2025-04-01 | 26.780 | 25.910 | -0.970 | -3.61% | 25.860 | 27.310 | 19109 | 5076 | 4.94% |
| 2025-03-31 | 26.900 | 26.880 | -0.310 | -1.14% | 25.140 | 27.000 | 24947 | 6507 | 6.46% |
| 2025-03-28 | 28.580 | 27.190 | -1.410 | -4.93% | 27.190 | 28.890 | 16615 | 4652 | 4.30% |
| 2025-03-27 | 27.500 | 28.600 | 0.400 | 1.42% | 27.000 | 29.700 | 23726 | 6736 | 6.19% |
| 2025-03-26 | 29.600 | 28.200 | -1.080 | -3.69% | 28.110 | 29.790 | 18100 | 5221 | 4.73% |
| 2025-03-25 | 29.520 | 29.280 | -0.240 | -0.81% | 28.760 | 30.040 | 19849 | 5806 | 5.18% |
| 2025-03-24 | 28.330 | 29.520 | 1.460 | 5.20% | 27.350 | 29.980 | 25320 | 7206 | 6.61% |
| 2025-03-21 | 29.510 | 28.060 | -1.970 | -6.56% | 27.810 | 29.990 | 31439 | 8986 | 8.21% |
| 2025-03-20 | 33.200 | 30.030 | -2.810 | -8.56% | 29.800 | 33.710 | 41165 | 13058 | 10.75% |
| 2025-03-19 | 34.470 | 32.840 | -2.340 | -6.65% | 32.510 | 34.880 | 38970 | 13184 | 10.17% |
| 2025-03-18 | 35.000 | 35.180 | -0.690 | -1.92% | 34.650 | 37.300 | 48382 | 17243 | 12.63% |
| 2025-03-17 | 37.190 | 35.870 | -0.580 | -1.59% | 35.210 | 40.500 | 82151 | 31280 | 21.45% |
| 2025-03-14 | 34.500 | 36.450 | 1.630 | 4.68% | 33.310 | 36.990 | 70299 | 24962 | 18.35% |
| 2025-03-13 | 33.130 | 34.820 | 1.640 | 4.94% | 32.320 | 34.820 | 53755 | 18192 | 14.03% |
| 2025-03-12 | 33.400 | 33.180 | -0.190 | -0.57% | 33.100 | 34.440 | 38063 | 12847 | 9.94% |
| 2025-03-11 | 33.670 | 33.370 | -1.400 | -4.03% | 32.320 | 34.470 | 39579 | 13169 | 10.33% |
| 2025-03-10 | 33.420 | 34.770 | 0.420 | 1.22% | 33.090 | 35.580 | 41150 | 14130 | 10.74% |
| 2025-03-07 | 36.010 | 34.350 | -2.240 | -6.12% | 34.050 | 37.220 | 55923 | 19872 | 14.60% |
| 2025-03-06 | 35.530 | 36.590 | 0.220 | 0.60% | 34.720 | 37.820 | 78943 | 28438 | 20.61% |
| 2025-03-05 | 37.600 | 36.370 | -2.810 | -7.17% | 35.700 | 42.420 | 108439 | 41714 | 28.31% |
| 2025-03-04 | 33.550 | 39.180 | 5.290 | 15.61% | 33.040 | 42.990 | 123084 | 46291 | 32.14% |
| 2025-03-03 | 31.760 | 33.890 | 1.590 | 4.92% | 30.600 | 33.890 | 83027 | 26505 | 21.68% |
| 2025-02-28 | 35.670 | 32.300 | -5.200 | -13.87% | 31.400 | 35.880 | 89005 | 29751 | 23.29% |
| 2025-02-27 | 30.450 | 37.500 | 6.580 | 21.28% | 30.000 | 40.000 | 129131 | 43228 | 33.78% |
| 2025-02-26 | 28.170 | 30.920 | 2.870 | 10.23% | 27.600 | 33.280 | 100336 | 30726 | 26.25% |
| 2025-02-25 | 27.600 | 28.050 | -0.540 | -1.89% | 27.210 | 29.520 | 39005 | 11059 | 10.20% |
| 2025-02-24 | 28.000 | 28.590 | -2.080 | -6.78% | 27.080 | 29.380 | 57969 | 16669 | 15.17% |
| 2025-02-21 | 28.150 | 30.670 | 2.690 | 9.61% | 27.080 | 33.180 | 91593 | 27333 | 23.96% |
| 2025-02-20 | 28.110 | 27.980 | -0.570 | -2.00% | 27.790 | 29.310 | 47139 | 13385 | 12.33% |
| 2025-02-19 | 28.090 | 28.550 | 0.550 | 1.96% | 27.000 | 28.700 | 58265 | 16210 | 15.24% |
| 2025-02-18 | 27.200 | 28.000 | 0.410 | 1.49% | 26.600 | 29.430 | 57705 | 16199 | 15.10% |
| 2025-02-17 | 28.900 | 27.590 | -0.200 | -0.72% | 27.120 | 29.150 | 53591 | 15092 | 14.02% |
| 2025-02-14 | 26.450 | 27.790 | 1.050 | 3.93% | 26.320 | 27.990 | 53579 | 14616 | 14.02% |
| 2025-02-13 | 28.690 | 26.740 | -2.550 | -8.71% | 26.690 | 28.720 | 70975 | 19538 | 18.57% |
| 2025-02-12 | 29.000 | 29.290 | -1.500 | -4.87% | 28.400 | 29.950 | 76101 | 22145 | 19.91% |
| 2025-02-11 | 28.850 | 30.790 | 1.440 | 4.91% | 27.600 | 35.280 | 123166 | 37869 | 32.22% |
| 2025-02-10 | 27.230 | 29.350 | 0.800 | 2.80% | 25.980 | 31.030 | 109470 | 31123 | 28.64% |
| 2025-02-07 | 27.010 | 28.550 | 1.540 | 5.70% | 26.160 | 33.240 | 134130 | 37752 | 35.09% |
| 2025-02-06 | 20.540 | 27.010 | 6.230 | 29.98% | 20.060 | 27.010 | 99584 | 24585 | 26.05% |
| 2025-02-05 | 20.100 | 20.780 | 1.170 | 5.97% | 19.920 | 21.380 | 39674 | 8237 | 10.38% |
| 2025-01-27 | 19.540 | 19.610 | -0.550 | -2.73% | 18.500 | 19.880 | 33725 | 6438 | 8.82% |
| 2025-01-24 | 18.050 | 20.160 | 2.000 | 11.01% | 17.870 | 20.340 | 40202 | 7814 | 10.52% |
| 2025-01-23 | 18.400 | 18.160 | 0.090 | 0.50% | 18.120 | 18.900 | 13802 | 2564 | 3.61% |
| 2025-01-22 | 18.830 | 18.070 | -0.900 | -4.74% | 17.920 | 18.860 | 14653 | 2673 | 3.83% |
| 2025-01-21 | 18.780 | 18.970 | 0.350 | 1.88% | 18.380 | 19.350 | 14928 | 2819 | 3.91% |
| 2025-01-20 | 19.900 | 18.620 | -0.410 | -2.15% | 18.600 | 19.970 | 13959 | 2679 | 3.65% |
| 2025-01-17 | 19.000 | 19.030 | -0.290 | -1.50% | 18.750 | 19.480 | 15482 | 2953 | 4.05% |
| 2025-01-16 | 19.710 | 19.320 | 0.120 | 0.63% | 19.160 | 20.290 | 21795 | 4289 | 5.70% |
| 2025-01-15 | 18.740 | 19.200 | 0.250 | 1.32% | 18.310 | 19.960 | 30986 | 5984 | 8.11% |
| 2025-01-14 | 17.000 | 18.950 | 2.220 | 13.27% | 16.870 | 19.550 | 28593 | 5159 | 7.48% |
| 2025-01-13 | 17.270 | 16.730 | -0.870 | -4.94% | 16.480 | 17.310 | 17502 | 2941 | 4.58% |
| 2025-01-10 | 18.930 | 17.600 | -0.710 | -3.88% | 17.600 | 19.790 | 27898 | 5255 | 7.30% |
| 2025-01-09 | 18.190 | 18.310 | 0.190 | 1.05% | 17.970 | 18.830 | 25253 | 4656 | 6.61% |
| 2025-01-08 | 18.000 | 18.120 | -0.090 | -0.49% | 17.300 | 18.300 | 18186 | 3252 | 4.76% |
| 2025-01-07 | 17.660 | 18.210 | 0.640 | 3.64% | 17.000 | 18.270 | 21649 | 3808 | 5.66% |
| 2025-01-06 | 18.600 | 17.570 | -0.430 | -2.39% | 16.960 | 18.600 | 23045 | 4050 | 6.03% |
| 2025-01-03 | 16.340 | 18.000 | 1.740 | 10.70% | 16.260 | 18.000 | 29423 | 5030 | 7.70% |
| 2025-01-02 | 16.480 | 16.260 | -0.050 | -0.31% | 16.000 | 16.960 | 11921 | 1950 | 3.12% |
| 2024-12-31 | 16.800 | 16.310 | -0.240 | -1.45% | 16.200 | 17.300 | 10658 | 1796 | 2.79% |
| 2024-12-30 | 17.800 | 16.550 | -1.180 | -6.66% | 16.310 | 17.800 | 11399 | 1924 | 2.98% |
| 2024-12-27 | 18.150 | 17.730 | -0.170 | -0.95% | 17.600 | 18.360 | 7857 | 1419 | 2.06% |
| 2024-12-26 | 17.840 | 17.900 | 0.220 | 1.24% | 17.760 | 18.490 | 10573 | 1910 | 2.77% |
| 2024-12-25 | 18.770 | 17.680 | -1.100 | -5.86% | 17.630 | 18.940 | 14090 | 2530 | 3.69% |