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 | 26.800 | 26.380 | -0.820 | -3.01% | 26.280 | 27.460 | 13919 | 3717 | 3.15% |
| 2025-04-02 | 27.320 | 27.200 | -0.700 | -2.51% | 27.150 | 27.880 | 14281 | 3923 | 3.23% |
| 2025-04-01 | 26.510 | 27.900 | -0.060 | -0.21% | 26.280 | 27.950 | 31100 | 8473 | 7.04% |
| 2025-03-31 | 28.900 | 27.960 | 1.390 | 5.23% | 27.500 | 30.000 | 46653 | 13361 | 10.56% |
| 2025-03-28 | 27.250 | 26.570 | -0.810 | -2.96% | 26.500 | 27.440 | 12803 | 3440 | 2.90% |
| 2025-03-27 | 27.510 | 27.380 | -0.110 | -0.40% | 26.800 | 28.010 | 14221 | 3914 | 3.22% |
| 2025-03-26 | 27.810 | 27.490 | -0.330 | -1.19% | 27.420 | 28.280 | 10980 | 3058 | 2.49% |
| 2025-03-25 | 27.670 | 27.820 | 0.540 | 1.98% | 27.080 | 27.880 | 13888 | 3831 | 3.14% |
| 2025-03-24 | 27.020 | 27.280 | 0.530 | 1.98% | 26.000 | 27.280 | 15542 | 4150 | 3.52% |
| 2025-03-21 | 27.200 | 26.750 | -0.920 | -3.32% | 26.500 | 28.210 | 18684 | 5063 | 4.23% |
| 2025-03-20 | 29.580 | 27.670 | -2.120 | -7.12% | 27.580 | 29.790 | 30796 | 8840 | 6.97% |
| 2025-03-19 | 31.000 | 29.790 | -2.140 | -6.70% | 29.220 | 31.570 | 47319 | 14349 | 10.72% |
| 2025-03-18 | 37.340 | 31.930 | -0.060 | -0.19% | 31.770 | 38.500 | 82801 | 28237 | 18.75% |
| 2025-03-17 | 30.600 | 31.990 | 1.270 | 4.13% | 30.200 | 32.100 | 43590 | 13695 | 16.10% |
| 2025-03-14 | 29.600 | 30.720 | 0.610 | 2.03% | 28.770 | 30.860 | 38767 | 11609 | 14.32% |
| 2025-03-13 | 31.800 | 30.110 | -0.780 | -2.53% | 29.680 | 31.850 | 28659 | 8775 | 10.59% |
| 2025-03-12 | 30.850 | 30.890 | 0.190 | 0.62% | 30.560 | 31.370 | 28865 | 8907 | 10.66% |
| 2025-03-11 | 29.100 | 30.700 | 0.120 | 0.39% | 29.100 | 31.150 | 26721 | 8094 | 9.87% |
| 2025-03-10 | 31.600 | 30.580 | -0.540 | -1.74% | 30.300 | 31.710 | 29050 | 8846 | 10.73% |
| 2025-03-07 | 30.940 | 31.120 | 0.120 | 0.39% | 30.140 | 31.830 | 36692 | 11390 | 13.55% |
| 2025-03-06 | 32.890 | 31.000 | -1.320 | -4.08% | 30.700 | 32.960 | 50608 | 15963 | 18.69% |
| 2025-03-05 | 33.000 | 32.320 | -0.570 | -1.73% | 31.610 | 34.820 | 52472 | 17291 | 19.38% |
| 2025-03-04 | 31.800 | 32.890 | 0.210 | 0.64% | 31.390 | 33.800 | 53932 | 17425 | 19.92% |
| 2025-03-03 | 30.170 | 32.680 | 3.580 | 12.30% | 28.800 | 33.830 | 69174 | 21521 | 25.55% |
| 2025-02-28 | 31.000 | 29.100 | -1.510 | -4.93% | 29.000 | 31.900 | 49998 | 15326 | 18.47% |
| 2025-02-27 | 30.150 | 30.610 | 1.290 | 4.40% | 29.060 | 31.000 | 48944 | 14709 | 18.08% |
| 2025-02-26 | 28.610 | 29.320 | 0.500 | 1.73% | 28.300 | 29.960 | 31527 | 9222 | 11.65% |
| 2025-02-25 | 27.450 | 28.820 | 0.220 | 0.77% | 27.270 | 29.850 | 39985 | 11482 | 14.77% |
| 2025-02-24 | 30.300 | 28.600 | -0.200 | -0.69% | 28.600 | 32.000 | 64807 | 19631 | 23.94% |
| 2025-02-21 | 27.600 | 28.800 | 0.570 | 2.02% | 27.590 | 28.940 | 34510 | 9797 | 12.75% |
| 2025-02-20 | 27.250 | 28.230 | 0.830 | 3.03% | 27.250 | 29.230 | 44113 | 12544 | 16.30% |
| 2025-02-19 | 26.460 | 27.400 | 1.200 | 4.58% | 26.060 | 27.590 | 25729 | 6946 | 9.50% |
| 2025-02-18 | 28.100 | 26.200 | -1.850 | -6.60% | 26.010 | 28.150 | 29708 | 8024 | 10.97% |
| 2025-02-17 | 27.630 | 28.050 | -0.500 | -1.75% | 27.510 | 28.790 | 45635 | 12828 | 16.86% |
| 2025-02-14 | 25.040 | 28.550 | 2.050 | 7.74% | 25.040 | 29.010 | 61404 | 16494 | 22.68% |
| 2025-02-13 | 30.550 | 26.500 | -0.950 | -3.46% | 26.500 | 32.600 | 67687 | 20167 | 25.00% |
| 2025-02-12 | 25.900 | 27.450 | 1.120 | 4.25% | 25.830 | 28.330 | 41658 | 11407 | 15.39% |
| 2025-02-11 | 26.260 | 26.330 | 0.470 | 1.82% | 26.000 | 27.980 | 44922 | 12058 | 16.59% |
| 2025-02-10 | 24.680 | 25.860 | 1.170 | 4.74% | 24.510 | 25.900 | 32865 | 8321 | 12.14% |
| 2025-02-07 | 23.400 | 24.690 | 0.960 | 4.05% | 23.400 | 25.670 | 36095 | 8986 | 13.33% |
| 2025-02-06 | 22.300 | 23.730 | 1.640 | 7.42% | 21.870 | 23.780 | 21946 | 5114 | 8.11% |
| 2025-02-05 | 21.880 | 22.090 | 0.250 | 1.14% | 21.860 | 22.590 | 6618 | 1469 | 2.44% |
| 2025-01-27 | 23.290 | 21.840 | -1.400 | -6.02% | 21.840 | 23.820 | 8941 | 2030 | 3.30% |
| 2025-01-24 | 22.800 | 23.240 | 0.240 | 1.04% | 22.800 | 23.480 | 10185 | 2357 | 3.76% |
| 2025-01-23 | 23.320 | 23.000 | 0.130 | 0.57% | 22.900 | 23.940 | 15972 | 3752 | 5.90% |
| 2025-01-22 | 23.650 | 22.870 | -0.990 | -4.15% | 22.800 | 23.660 | 11148 | 2574 | 4.12% |
| 2025-01-21 | 23.700 | 23.860 | 0.300 | 1.27% | 22.950 | 23.900 | 15622 | 3661 | 5.77% |
| 2025-01-20 | 24.500 | 23.560 | -0.440 | -1.83% | 23.200 | 25.000 | 18344 | 4379 | 6.78% |
| 2025-01-17 | 23.600 | 24.000 | 0.320 | 1.35% | 23.200 | 24.370 | 22296 | 5324 | 8.24% |
| 2025-01-16 | 23.500 | 23.680 | 0.730 | 3.18% | 23.100 | 24.280 | 25133 | 5982 | 9.28% |
| 2025-01-15 | 23.710 | 22.950 | -0.750 | -3.16% | 22.790 | 24.190 | 24942 | 5872 | 9.21% |
| 2025-01-14 | 21.300 | 23.700 | 2.530 | 11.95% | 21.300 | 23.750 | 27396 | 6215 | 10.12% |
| 2025-01-13 | 21.300 | 21.170 | -0.670 | -3.07% | 20.770 | 22.330 | 11176 | 2369 | 4.13% |
| 2025-01-10 | 22.320 | 21.840 | -0.790 | -3.49% | 21.830 | 22.970 | 18667 | 4187 | 6.90% |
| 2025-01-09 | 20.880 | 22.630 | 1.410 | 6.64% | 20.710 | 23.180 | 31119 | 6982 | 11.50% |
| 2025-01-08 | 21.110 | 21.220 | -0.040 | -0.19% | 20.200 | 21.600 | 14012 | 2939 | 5.18% |
| 2025-01-07 | 20.980 | 21.260 | 0.630 | 3.05% | 20.120 | 21.260 | 12865 | 2666 | 4.75% |
| 2025-01-06 | 22.100 | 20.630 | -1.090 | -5.02% | 20.450 | 22.100 | 9081 | 1930 | 3.35% |
| 2025-01-03 | 22.200 | 21.720 | -0.480 | -2.16% | 21.550 | 22.880 | 14213 | 3152 | 5.25% |
| 2025-01-02 | 22.740 | 22.200 | -1.040 | -4.48% | 21.880 | 23.350 | 19017 | 4274 | 7.01% |
| 2024-12-31 | 24.010 | 23.240 | -0.520 | -2.19% | 23.100 | 24.390 | 15359 | 3644 | 5.66% |
| 2024-12-30 | 23.660 | 23.760 | -0.410 | -1.70% | 23.660 | 24.860 | 13834 | 3344 | 5.10% |
| 2024-12-27 | 25.600 | 24.170 | -0.990 | -3.93% | 24.000 | 26.000 | 24724 | 6150 | 9.11% |
| 2024-12-26 | 24.110 | 25.160 | 0.800 | 3.28% | 23.520 | 25.480 | 29201 | 7224 | 10.77% |