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 | 28.100 | 29.100 | 0.750 | 2.65% | 28.010 | 29.400 | 28641 | 8280 | 5.97% |
| 2025-04-02 | 28.680 | 28.350 | -0.110 | -0.39% | 28.060 | 29.250 | 20981 | 6011 | 4.38% |
| 2025-04-01 | 27.690 | 28.460 | 0.860 | 3.12% | 27.690 | 29.460 | 26446 | 7541 | 5.51% |
| 2025-03-31 | 29.270 | 27.600 | -1.400 | -4.83% | 26.990 | 29.290 | 26861 | 7481 | 5.60% |
| 2025-03-28 | 29.660 | 29.000 | -1.260 | -4.16% | 28.710 | 29.890 | 31185 | 9147 | 6.50% |
| 2025-03-27 | 28.700 | 30.260 | 1.560 | 5.44% | 28.080 | 30.300 | 44362 | 13143 | 9.25% |
| 2025-03-26 | 29.140 | 28.700 | -0.440 | -1.51% | 28.280 | 29.180 | 27295 | 7811 | 5.69% |
| 2025-03-25 | 28.100 | 29.140 | 1.160 | 4.15% | 27.720 | 29.350 | 36522 | 10476 | 7.62% |
| 2025-03-24 | 27.840 | 27.980 | 0.580 | 2.12% | 26.890 | 28.410 | 33297 | 9223 | 6.94% |
| 2025-03-21 | 27.030 | 27.400 | 0.280 | 1.03% | 26.860 | 27.980 | 42700 | 11704 | 8.90% |
| 2025-03-20 | 28.620 | 27.120 | -2.310 | -7.85% | 27.120 | 28.620 | 59209 | 16452 | 12.35% |
| 2025-03-19 | 30.370 | 29.430 | -1.520 | -4.91% | 28.500 | 31.880 | 53573 | 16106 | 11.17% |
| 2025-03-18 | 29.000 | 30.950 | 2.100 | 7.28% | 28.630 | 31.800 | 65695 | 19856 | 13.70% |
| 2025-03-17 | 28.680 | 28.850 | 0.600 | 2.12% | 28.680 | 30.490 | 56152 | 16581 | 11.71% |
| 2025-03-14 | 27.580 | 28.250 | 0.800 | 2.91% | 27.100 | 28.300 | 39417 | 10961 | 8.22% |
| 2025-03-13 | 27.990 | 27.450 | -0.430 | -1.54% | 26.680 | 28.090 | 42733 | 11617 | 8.91% |
| 2025-03-12 | 26.590 | 27.880 | 1.550 | 5.89% | 26.590 | 28.480 | 85968 | 23794 | 17.93% |
| 2025-03-11 | 25.820 | 26.330 | 0.260 | 1.00% | 25.760 | 26.470 | 28443 | 7441 | 5.93% |
| 2025-03-10 | 26.460 | 26.070 | -0.130 | -0.50% | 25.800 | 26.590 | 26399 | 6881 | 5.51% |
| 2025-03-07 | 25.940 | 26.200 | 0.300 | 1.16% | 25.670 | 26.800 | 36443 | 9548 | 7.60% |
| 2025-03-06 | 26.520 | 25.900 | -0.600 | -2.26% | 25.620 | 26.760 | 41408 | 10779 | 8.64% |
| 2025-03-05 | 26.260 | 26.500 | 0.000 | 0.00% | 26.000 | 27.950 | 61816 | 16517 | 12.89% |
| 2025-03-04 | 25.190 | 26.500 | 1.000 | 3.92% | 25.110 | 26.580 | 52660 | 13677 | 10.98% |
| 2025-03-03 | 25.030 | 25.500 | 0.630 | 2.53% | 25.020 | 25.800 | 39049 | 9918 | 8.14% |
| 2025-02-28 | 26.030 | 24.870 | -1.000 | -3.87% | 24.800 | 26.070 | 40620 | 10262 | 8.47% |
| 2025-02-27 | 24.810 | 25.870 | 1.200 | 4.86% | 24.740 | 25.870 | 51490 | 13031 | 10.74% |
| 2025-02-26 | 24.850 | 24.670 | -0.080 | -0.32% | 24.450 | 25.150 | 35602 | 8821 | 7.42% |
| 2025-02-25 | 25.010 | 24.750 | -0.640 | -2.52% | 24.440 | 25.200 | 37037 | 9222 | 7.72% |
| 2025-02-24 | 24.980 | 25.390 | 0.590 | 2.38% | 24.660 | 26.200 | 57546 | 14794 | 12.00% |
| 2025-02-21 | 24.200 | 24.800 | 0.600 | 2.48% | 23.860 | 25.130 | 41004 | 10099 | 8.55% |
| 2025-02-20 | 23.450 | 24.200 | 0.760 | 3.24% | 23.400 | 24.700 | 39442 | 9539 | 8.22% |
| 2025-02-19 | 22.770 | 23.440 | 0.690 | 3.03% | 22.550 | 23.630 | 30218 | 7017 | 6.30% |
| 2025-02-18 | 23.850 | 22.750 | -1.130 | -4.73% | 22.750 | 23.960 | 31411 | 7361 | 6.55% |
| 2025-02-17 | 23.480 | 23.880 | 0.070 | 0.29% | 23.380 | 24.230 | 36732 | 8703 | 7.66% |
| 2025-02-14 | 24.010 | 23.810 | -0.550 | -2.26% | 23.310 | 24.180 | 48722 | 11571 | 10.16% |
| 2025-02-13 | 25.400 | 24.360 | -0.560 | -2.25% | 24.360 | 26.250 | 66255 | 16878 | 13.82% |
| 2025-02-12 | 24.510 | 24.920 | 0.180 | 0.73% | 24.190 | 25.420 | 44685 | 11098 | 9.32% |
| 2025-02-11 | 24.700 | 24.740 | 0.140 | 0.57% | 24.150 | 25.500 | 53197 | 13235 | 11.09% |
| 2025-02-10 | 24.230 | 24.600 | 0.200 | 0.82% | 23.730 | 24.890 | 41282 | 10021 | 8.61% |
| 2025-02-07 | 23.760 | 24.400 | 0.590 | 2.48% | 23.610 | 25.400 | 61563 | 15179 | 12.84% |
| 2025-02-06 | 22.700 | 23.810 | 0.910 | 3.97% | 22.270 | 23.880 | 35328 | 8183 | 7.37% |
| 2025-02-05 | 23.340 | 22.900 | -0.200 | -0.87% | 22.520 | 23.480 | 24255 | 5528 | 5.06% |
| 2025-01-27 | 22.880 | 23.100 | 0.410 | 1.81% | 22.780 | 23.640 | 26428 | 6128 | 5.51% |
| 2025-01-24 | 21.950 | 22.690 | 0.630 | 2.86% | 21.840 | 22.910 | 24120 | 5420 | 5.03% |
| 2025-01-23 | 22.620 | 22.060 | -0.220 | -0.99% | 22.060 | 23.300 | 24206 | 5495 | 5.05% |
| 2025-01-22 | 22.870 | 22.280 | -0.780 | -3.38% | 22.280 | 22.960 | 25823 | 5802 | 5.38% |
| 2025-01-21 | 23.900 | 23.060 | -0.650 | -2.74% | 22.900 | 23.950 | 33130 | 7672 | 6.91% |
| 2025-01-20 | 23.500 | 23.710 | 0.490 | 2.11% | 23.040 | 24.200 | 39739 | 9398 | 8.29% |
| 2025-01-17 | 23.000 | 23.220 | 0.200 | 0.87% | 22.850 | 24.170 | 46112 | 10880 | 9.62% |
| 2025-01-16 | 22.960 | 23.020 | 0.220 | 0.96% | 22.460 | 23.690 | 40088 | 9269 | 8.36% |
| 2025-01-15 | 23.230 | 22.800 | -0.830 | -3.51% | 22.420 | 23.830 | 57474 | 13349 | 11.99% |
| 2025-01-14 | 21.600 | 23.630 | 2.960 | 14.32% | 21.510 | 24.920 | 84547 | 19421 | 17.63% |
| 2025-01-13 | 20.110 | 20.670 | 0.340 | 1.67% | 19.360 | 20.700 | 21255 | 4280 | 4.43% |
| 2025-01-10 | 20.580 | 20.330 | -0.430 | -2.07% | 20.280 | 20.940 | 26231 | 5405 | 5.47% |
| 2025-01-09 | 20.310 | 20.760 | 0.500 | 2.47% | 20.170 | 20.930 | 30715 | 6346 | 6.41% |
| 2025-01-08 | 19.500 | 20.260 | 0.610 | 3.10% | 19.330 | 20.490 | 29009 | 5781 | 6.05% |
| 2025-01-07 | 19.340 | 19.650 | 0.330 | 1.71% | 19.020 | 19.740 | 18942 | 3668 | 3.95% |
| 2025-01-06 | 20.300 | 19.320 | -1.170 | -5.71% | 19.090 | 20.400 | 31905 | 6295 | 6.65% |
| 2025-01-03 | 20.580 | 20.490 | 0.100 | 0.49% | 19.960 | 20.690 | 32603 | 6630 | 6.80% |
| 2025-01-02 | 19.570 | 20.390 | 0.990 | 5.10% | 19.170 | 20.770 | 47136 | 9553 | 9.83% |
| 2024-12-31 | 19.390 | 19.400 | 0.110 | 0.57% | 19.010 | 19.970 | 22779 | 4435 | 4.75% |
| 2024-12-30 | 20.190 | 19.290 | -0.540 | -2.72% | 19.270 | 20.580 | 27382 | 5422 | 5.71% |
| 2024-12-27 | 19.130 | 19.830 | 0.730 | 3.82% | 19.090 | 20.180 | 31151 | 6152 | 6.50% |
| 2024-12-26 | 19.240 | 19.100 | 0.040 | 0.21% | 19.050 | 19.550 | 15303 | 2961 | 3.19% |
| 2024-12-25 | 19.700 | 19.060 | -0.640 | -3.25% | 19.000 | 19.800 | 18084 | 3485 | 3.77% |