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 | 25.820 | 26.050 | 0.050 | 0.19% | 25.570 | 26.360 | 19041 | 4953 | 3.38% |
| 2025-04-02 | 25.450 | 26.000 | 0.170 | 0.66% | 25.450 | 26.490 | 20922 | 5455 | 3.72% |
| 2025-04-01 | 26.490 | 25.830 | -0.170 | -0.65% | 25.680 | 26.870 | 24481 | 6430 | 4.35% |
| 2025-03-31 | 25.950 | 26.000 | -0.030 | -0.12% | 24.560 | 26.600 | 33346 | 8519 | 5.92% |
| 2025-03-28 | 26.900 | 26.030 | -1.010 | -3.74% | 25.980 | 27.290 | 27219 | 7197 | 4.83% |
| 2025-03-27 | 27.000 | 27.040 | -0.060 | -0.22% | 26.360 | 27.800 | 30735 | 8356 | 5.46% |
| 2025-03-26 | 27.420 | 27.100 | -0.850 | -3.04% | 27.100 | 28.200 | 25271 | 6997 | 4.49% |
| 2025-03-25 | 27.790 | 27.950 | 0.160 | 0.58% | 27.300 | 28.570 | 38843 | 10826 | 6.90% |
| 2025-03-24 | 27.570 | 27.790 | 1.060 | 3.97% | 25.930 | 27.880 | 38889 | 10470 | 6.91% |
| 2025-03-21 | 28.260 | 26.730 | -1.920 | -6.70% | 26.510 | 28.480 | 51218 | 14001 | 9.09% |
| 2025-03-20 | 29.440 | 28.650 | -1.360 | -4.53% | 28.590 | 31.230 | 56380 | 16782 | 10.01% |
| 2025-03-19 | 31.850 | 30.010 | -2.910 | -8.84% | 30.000 | 32.870 | 57652 | 17944 | 10.24% |
| 2025-03-18 | 34.200 | 32.920 | -1.120 | -3.29% | 32.800 | 34.680 | 55668 | 18721 | 9.89% |
| 2025-03-17 | 32.990 | 34.040 | 0.890 | 2.68% | 32.000 | 34.150 | 64283 | 21560 | 11.41% |
| 2025-03-14 | 31.320 | 33.150 | 0.620 | 1.91% | 30.350 | 33.960 | 82459 | 26724 | 14.64% |
| 2025-03-13 | 32.900 | 32.530 | 0.150 | 0.46% | 32.130 | 33.980 | 66116 | 21848 | 11.74% |
| 2025-03-12 | 33.750 | 32.380 | -0.880 | -2.65% | 32.310 | 33.980 | 66010 | 21895 | 11.72% |
| 2025-03-11 | 31.980 | 33.260 | 0.500 | 1.53% | 31.160 | 33.270 | 68608 | 22274 | 12.18% |
| 2025-03-10 | 34.000 | 32.760 | -2.000 | -5.75% | 32.280 | 35.980 | 85438 | 28557 | 15.17% |
| 2025-03-07 | 37.220 | 34.760 | -3.550 | -9.27% | 34.650 | 37.990 | 130457 | 47312 | 23.17% |
| 2025-03-06 | 35.950 | 38.310 | 3.080 | 8.74% | 34.620 | 40.000 | 173442 | 64851 | 30.80% |
| 2025-03-05 | 37.500 | 35.230 | -0.850 | -2.36% | 33.580 | 37.900 | 143921 | 51543 | 25.56% |
| 2025-03-04 | 35.000 | 36.080 | -0.910 | -2.46% | 34.500 | 37.950 | 131068 | 47198 | 23.27% |
| 2025-03-03 | 36.490 | 36.990 | 2.790 | 8.16% | 33.410 | 37.750 | 144355 | 50929 | 25.63% |
| 2025-02-28 | 40.000 | 34.200 | -6.400 | -15.76% | 34.200 | 41.800 | 161959 | 61037 | 28.76% |
| 2025-02-27 | 35.900 | 40.600 | 3.600 | 9.73% | 35.110 | 44.120 | 212752 | 81271 | 37.78% |
| 2025-02-26 | 30.600 | 37.000 | 6.500 | 21.31% | 30.120 | 38.500 | 203667 | 67903 | 36.17% |
| 2025-02-25 | 27.100 | 30.500 | 1.560 | 5.39% | 27.000 | 35.900 | 184659 | 58911 | 33.26% |
| 2025-02-24 | 27.990 | 28.940 | 1.830 | 6.75% | 26.850 | 31.370 | 148006 | 43155 | 26.66% |
| 2025-02-21 | 27.000 | 27.110 | 1.470 | 5.73% | 25.000 | 30.000 | 127349 | 34538 | 22.94% |
| 2025-02-20 | 25.250 | 25.640 | 0.390 | 1.54% | 24.500 | 26.320 | 84464 | 21462 | 15.21% |
| 2025-02-19 | 24.230 | 25.250 | 1.020 | 4.21% | 23.850 | 25.470 | 81084 | 19969 | 14.60% |
| 2025-02-18 | 26.050 | 24.230 | -2.270 | -8.57% | 24.120 | 26.450 | 93176 | 23468 | 16.78% |
| 2025-02-17 | 28.000 | 26.500 | -1.970 | -6.92% | 26.030 | 29.400 | 127696 | 34857 | 23.00% |
| 2025-02-14 | 24.800 | 28.470 | 4.140 | 17.02% | 24.400 | 31.370 | 196745 | 54175 | 35.43% |
| 2025-02-13 | 24.670 | 24.330 | 0.710 | 3.01% | 23.140 | 25.700 | 119051 | 29298 | 21.44% |
| 2025-02-12 | 24.280 | 23.620 | -0.470 | -1.95% | 22.990 | 24.980 | 99518 | 23662 | 17.92% |
| 2025-02-11 | 23.580 | 24.090 | -1.070 | -4.25% | 22.830 | 29.020 | 183613 | 46585 | 33.07% |
| 2025-02-10 | 21.550 | 25.160 | 4.660 | 22.73% | 21.380 | 25.160 | 152795 | 35910 | 27.52% |
| 2025-02-07 | 18.880 | 20.500 | 1.570 | 8.29% | 18.620 | 21.920 | 105969 | 21358 | 19.09% |
| 2025-02-06 | 18.030 | 18.930 | 0.550 | 2.99% | 17.590 | 19.010 | 68136 | 12533 | 12.27% |
| 2025-02-05 | 17.270 | 18.380 | 2.030 | 12.42% | 16.880 | 18.480 | 65962 | 11798 | 11.88% |
| 2025-01-27 | 17.700 | 16.350 | -1.450 | -8.15% | 16.320 | 17.980 | 32910 | 5612 | 5.93% |
| 2025-01-24 | 16.330 | 17.800 | 1.270 | 7.68% | 16.300 | 17.800 | 45580 | 7873 | 8.21% |
| 2025-01-23 | 16.750 | 16.530 | 0.090 | 0.55% | 16.530 | 17.680 | 28996 | 4963 | 5.22% |
| 2025-01-22 | 17.530 | 16.440 | -0.770 | -4.47% | 16.260 | 17.530 | 19134 | 3192 | 3.45% |
| 2025-01-21 | 17.980 | 17.210 | -0.270 | -1.54% | 17.090 | 17.980 | 17204 | 2978 | 3.10% |
| 2025-01-20 | 17.710 | 17.480 | 0.040 | 0.23% | 17.100 | 18.080 | 20089 | 3532 | 3.62% |
| 2025-01-17 | 17.530 | 17.440 | -0.390 | -2.19% | 17.220 | 17.990 | 28322 | 4985 | 5.10% |
| 2025-01-16 | 17.640 | 17.830 | 0.390 | 2.24% | 17.330 | 18.500 | 40854 | 7316 | 7.36% |
| 2025-01-15 | 17.510 | 17.440 | -0.210 | -1.19% | 17.060 | 18.360 | 42069 | 7460 | 7.58% |
| 2025-01-14 | 15.580 | 17.650 | 2.260 | 14.68% | 15.580 | 17.880 | 53337 | 8986 | 9.61% |
| 2025-01-13 | 15.400 | 15.390 | -0.310 | -1.97% | 14.880 | 15.750 | 17039 | 2609 | 3.07% |
| 2025-01-10 | 16.580 | 15.700 | -0.920 | -5.54% | 15.690 | 16.880 | 24816 | 4028 | 4.47% |
| 2025-01-09 | 16.100 | 16.620 | 0.480 | 2.97% | 16.000 | 17.170 | 37565 | 6255 | 6.77% |
| 2025-01-08 | 16.240 | 16.140 | -0.180 | -1.10% | 15.600 | 16.460 | 28616 | 4594 | 5.15% |
| 2025-01-07 | 15.500 | 16.320 | 0.950 | 6.18% | 15.160 | 16.360 | 37610 | 5936 | 6.77% |
| 2025-01-06 | 16.060 | 15.370 | -1.220 | -7.35% | 15.350 | 16.470 | 28131 | 4489 | 5.07% |
| 2025-01-03 | 17.480 | 16.590 | -0.710 | -4.10% | 16.450 | 17.700 | 27757 | 4744 | 5.00% |
| 2025-01-02 | 17.900 | 17.300 | -0.580 | -3.24% | 16.930 | 18.200 | 24572 | 4324 | 4.41% |
| 2024-12-31 | 18.650 | 17.880 | -0.010 | -0.06% | 17.780 | 19.000 | 25324 | 4631 | 4.54% |
| 2024-12-30 | 18.680 | 17.890 | -0.790 | -4.23% | 17.600 | 18.980 | 25074 | 4588 | 4.50% |
| 2024-12-27 | 19.390 | 18.680 | -0.430 | -2.25% | 18.680 | 19.480 | 28418 | 5409 | 5.10% |
| 2024-12-26 | 19.020 | 19.110 | 0.240 | 1.27% | 18.750 | 19.660 | 28946 | 5562 | 5.19% |