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 | 27.050 | 26.980 | -0.500 | -1.82% | 26.600 | 27.810 | 26186 | 7105 | 1.45% |
| 2025-04-02 | 28.100 | 27.480 | -0.840 | -2.97% | 27.480 | 28.730 | 25310 | 7123 | 1.40% |
| 2025-04-01 | 27.950 | 28.320 | 0.360 | 1.29% | 27.950 | 29.060 | 42066 | 12009 | 2.33% |
| 2025-03-31 | 27.790 | 27.960 | 0.080 | 0.29% | 27.050 | 28.450 | 36419 | 10050 | 2.02% |
| 2025-03-28 | 28.100 | 27.880 | -0.160 | -0.57% | 27.280 | 28.300 | 27012 | 7501 | 1.50% |
| 2025-03-27 | 27.770 | 28.040 | 0.370 | 1.34% | 26.680 | 28.650 | 49526 | 13755 | 2.74% |
| 2025-03-26 | 27.910 | 27.670 | -0.630 | -2.23% | 27.570 | 28.970 | 52485 | 14807 | 2.91% |
| 2025-03-25 | 26.700 | 28.300 | 1.600 | 5.99% | 26.400 | 28.380 | 77428 | 21389 | 4.29% |
| 2025-03-24 | 27.300 | 26.700 | -0.300 | -1.11% | 25.000 | 27.390 | 58218 | 15255 | 3.22% |
| 2025-03-21 | 28.540 | 27.000 | -1.900 | -6.57% | 27.000 | 28.540 | 74092 | 20388 | 4.10% |
| 2025-03-20 | 29.500 | 28.900 | -0.890 | -2.99% | 28.690 | 30.630 | 68307 | 20368 | 3.78% |
| 2025-03-19 | 31.500 | 29.790 | -2.870 | -8.79% | 29.700 | 32.100 | 108455 | 33252 | 6.01% |
| 2025-03-18 | 31.600 | 32.660 | 0.290 | 0.90% | 31.150 | 33.330 | 127909 | 41251 | 7.08% |
| 2025-03-17 | 34.000 | 32.370 | 1.620 | 5.27% | 31.880 | 38.000 | 209571 | 73554 | 11.60% |
| 2025-03-14 | 30.560 | 30.750 | 0.740 | 2.47% | 30.000 | 31.100 | 84349 | 25869 | 4.67% |
| 2025-03-13 | 30.880 | 30.010 | 0.060 | 0.20% | 29.960 | 31.500 | 95540 | 29221 | 5.29% |
| 2025-03-12 | 29.980 | 29.950 | 0.250 | 0.84% | 29.570 | 30.880 | 78202 | 23414 | 4.33% |
| 2025-03-11 | 28.560 | 29.700 | 0.430 | 1.47% | 28.200 | 29.890 | 77688 | 22724 | 4.30% |
| 2025-03-10 | 29.500 | 29.270 | -0.150 | -0.51% | 28.660 | 30.140 | 64237 | 18834 | 3.56% |
| 2025-03-07 | 28.630 | 29.420 | 0.420 | 1.45% | 28.450 | 30.200 | 84053 | 24755 | 4.65% |
| 2025-03-06 | 29.350 | 29.000 | -0.430 | -1.46% | 28.400 | 30.350 | 106517 | 31107 | 5.90% |
| 2025-03-05 | 29.060 | 29.430 | 0.800 | 2.79% | 28.920 | 31.700 | 142573 | 42784 | 7.89% |
| 2025-03-04 | 27.350 | 28.630 | 1.280 | 4.68% | 26.680 | 28.900 | 79898 | 22542 | 4.42% |
| 2025-03-03 | 26.910 | 27.350 | 0.790 | 2.97% | 25.900 | 27.800 | 56601 | 15316 | 3.13% |
| 2025-02-28 | 27.840 | 26.560 | -1.170 | -4.22% | 26.500 | 28.290 | 53733 | 14658 | 2.98% |
| 2025-02-27 | 28.950 | 27.730 | -1.090 | -3.78% | 27.270 | 29.550 | 79845 | 22531 | 4.42% |
| 2025-02-26 | 29.350 | 28.820 | -0.080 | -0.28% | 28.130 | 29.690 | 83175 | 23860 | 4.61% |
| 2025-02-25 | 27.500 | 28.900 | 0.530 | 1.87% | 27.380 | 29.430 | 78511 | 22424 | 4.35% |
| 2025-02-24 | 28.030 | 28.370 | -0.090 | -0.32% | 27.500 | 29.790 | 87772 | 25095 | 4.86% |
| 2025-02-21 | 25.700 | 28.460 | 2.530 | 9.76% | 25.520 | 29.000 | 142230 | 39659 | 7.88% |
| 2025-02-20 | 26.180 | 25.930 | 0.760 | 3.02% | 25.640 | 26.470 | 80470 | 20961 | 4.46% |
| 2025-02-19 | 24.080 | 25.170 | 0.870 | 3.58% | 24.010 | 25.200 | 50166 | 12412 | 2.78% |
| 2025-02-18 | 25.280 | 24.300 | -1.380 | -5.37% | 24.220 | 25.650 | 60124 | 15031 | 3.33% |
| 2025-02-17 | 25.120 | 25.680 | 0.080 | 0.31% | 24.850 | 26.480 | 80085 | 20495 | 4.56% |
| 2025-02-14 | 24.640 | 25.600 | 0.600 | 2.40% | 24.100 | 26.000 | 87274 | 21774 | 4.97% |
| 2025-02-13 | 26.900 | 25.000 | -1.580 | -5.94% | 25.000 | 26.900 | 72979 | 18760 | 4.16% |
| 2025-02-12 | 26.290 | 26.580 | -0.210 | -0.78% | 25.890 | 26.670 | 75137 | 19736 | 4.28% |
| 2025-02-11 | 25.750 | 26.790 | 1.030 | 4.00% | 25.330 | 27.350 | 114950 | 30613 | 6.55% |
| 2025-02-10 | 25.670 | 25.760 | 0.460 | 1.82% | 24.920 | 25.860 | 70929 | 18105 | 4.04% |
| 2025-02-07 | 24.110 | 25.300 | 1.200 | 4.98% | 23.940 | 25.970 | 100138 | 25015 | 5.70% |
| 2025-02-06 | 22.880 | 24.100 | 1.350 | 5.93% | 22.510 | 24.180 | 53648 | 12597 | 3.06% |
| 2025-02-05 | 22.600 | 22.750 | 0.440 | 1.97% | 22.060 | 23.020 | 32624 | 7338 | 1.86% |
| 2025-01-27 | 23.400 | 22.310 | -1.410 | -5.94% | 22.300 | 23.690 | 33111 | 7654 | 1.89% |
| 2025-01-24 | 23.500 | 23.720 | 0.010 | 0.04% | 23.200 | 24.690 | 44198 | 10543 | 2.52% |
| 2025-01-23 | 24.800 | 23.710 | -0.370 | -1.54% | 23.710 | 25.500 | 54986 | 13575 | 3.13% |
| 2025-01-22 | 24.300 | 24.080 | -0.570 | -2.31% | 23.930 | 25.160 | 47168 | 11579 | 2.69% |
| 2025-01-21 | 24.900 | 24.650 | -0.320 | -1.28% | 24.270 | 25.450 | 50188 | 12361 | 2.86% |
| 2025-01-20 | 24.130 | 24.970 | 1.250 | 5.27% | 24.110 | 25.990 | 80254 | 20240 | 4.57% |
| 2025-01-17 | 24.350 | 23.720 | -0.530 | -2.19% | 23.520 | 24.360 | 45431 | 10839 | 2.59% |
| 2025-01-16 | 24.430 | 24.250 | 0.930 | 3.99% | 23.680 | 25.350 | 77661 | 19041 | 4.42% |
| 2025-01-15 | 23.130 | 23.320 | 0.020 | 0.09% | 23.090 | 24.440 | 69303 | 16478 | 3.95% |
| 2025-01-14 | 21.340 | 23.300 | 2.250 | 10.69% | 21.110 | 23.330 | 67446 | 15120 | 3.84% |
| 2025-01-13 | 21.190 | 21.050 | -0.970 | -4.41% | 20.930 | 22.000 | 40791 | 8667 | 2.32% |
| 2025-01-10 | 23.000 | 22.020 | -0.960 | -4.18% | 22.010 | 23.320 | 46710 | 10664 | 2.66% |
| 2025-01-09 | 22.260 | 22.980 | 0.350 | 1.55% | 22.010 | 23.280 | 56991 | 13036 | 3.25% |
| 2025-01-08 | 22.880 | 22.630 | -0.690 | -2.96% | 21.750 | 23.150 | 57944 | 13027 | 3.30% |
| 2025-01-07 | 22.340 | 23.320 | 1.370 | 6.24% | 21.350 | 23.320 | 61755 | 13835 | 3.52% |
| 2025-01-06 | 23.710 | 21.950 | -2.370 | -9.75% | 21.900 | 23.950 | 65983 | 15136 | 3.76% |
| 2025-01-03 | 26.550 | 24.320 | -1.890 | -7.21% | 24.050 | 26.570 | 56917 | 14442 | 3.24% |
| 2025-01-02 | 26.850 | 26.210 | -1.050 | -3.85% | 25.300 | 27.540 | 67263 | 17722 | 3.83% |
| 2024-12-31 | 28.130 | 27.260 | -1.640 | -5.67% | 27.160 | 28.970 | 82428 | 23037 | 4.70% |
| 2024-12-30 | 29.280 | 28.900 | -0.820 | -2.76% | 28.750 | 30.570 | 79451 | 23392 | 4.53% |
| 2024-12-27 | 30.500 | 29.720 | -0.620 | -2.04% | 29.100 | 31.120 | 96189 | 28795 | 5.48% |
| 2024-12-26 | 28.030 | 30.340 | 2.570 | 9.25% | 28.000 | 31.900 | 141200 | 42739 | 8.04% |
| 2024-12-25 | 29.260 | 27.770 | -2.090 | -7.00% | 27.600 | 29.600 | 73348 | 20956 | 4.18% |