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 | 26.300 | 27.680 | 0.860 | 3.21% | 26.050 | 27.700 | 32811 | 8804 | 9.57% |
| 2025-04-02 | 27.070 | 26.820 | -0.820 | -2.97% | 26.800 | 28.400 | 40923 | 11228 | 11.93% |
| 2025-04-01 | 28.110 | 27.640 | 1.170 | 4.42% | 27.530 | 29.230 | 61113 | 17372 | 17.82% |
| 2025-03-31 | 25.880 | 26.470 | 0.590 | 2.28% | 25.100 | 26.600 | 22031 | 5720 | 6.42% |
| 2025-03-28 | 26.650 | 25.880 | -0.820 | -3.07% | 25.660 | 27.280 | 21428 | 5627 | 6.25% |
| 2025-03-27 | 27.290 | 26.700 | -0.390 | -1.44% | 26.010 | 27.290 | 27681 | 7374 | 8.07% |
| 2025-03-26 | 27.820 | 27.090 | -1.290 | -4.55% | 27.020 | 28.420 | 31244 | 8674 | 9.11% |
| 2025-03-25 | 27.940 | 28.380 | 0.520 | 1.87% | 27.670 | 29.200 | 51163 | 14586 | 14.92% |
| 2025-03-24 | 26.750 | 27.860 | 1.140 | 4.27% | 25.340 | 27.960 | 44574 | 11810 | 13.00% |
| 2025-03-21 | 29.100 | 26.720 | -2.880 | -9.73% | 26.630 | 29.640 | 57769 | 16067 | 16.85% |
| 2025-03-20 | 29.770 | 29.600 | 0.190 | 0.65% | 28.900 | 30.960 | 56767 | 16986 | 16.55% |
| 2025-03-19 | 30.440 | 29.410 | -1.500 | -4.85% | 28.980 | 31.580 | 54080 | 16362 | 15.77% |
| 2025-03-18 | 31.060 | 30.910 | -0.310 | -0.99% | 29.820 | 31.630 | 59400 | 18182 | 17.32% |
| 2025-03-17 | 32.560 | 31.220 | -1.040 | -3.22% | 31.170 | 33.000 | 61715 | 19675 | 18.00% |
| 2025-03-14 | 33.480 | 32.260 | -2.030 | -5.92% | 31.600 | 33.540 | 92836 | 30099 | 27.07% |
| 2025-03-13 | 34.300 | 34.290 | 0.840 | 2.51% | 32.000 | 35.350 | 102096 | 34331 | 29.77% |
| 2025-03-12 | 32.350 | 33.450 | 1.100 | 3.40% | 31.710 | 34.330 | 115587 | 38041 | 33.71% |
| 2025-03-11 | 28.920 | 32.350 | 2.120 | 7.01% | 28.880 | 34.380 | 128673 | 41079 | 37.52% |
| 2025-03-10 | 31.880 | 30.230 | -2.180 | -6.73% | 30.010 | 33.500 | 100159 | 31590 | 29.21% |
| 2025-03-07 | 30.300 | 32.410 | 1.680 | 5.47% | 29.580 | 35.790 | 152818 | 50038 | 44.56% |
| 2025-03-06 | 28.900 | 30.730 | 0.550 | 1.82% | 28.080 | 30.770 | 114625 | 33248 | 33.43% |
| 2025-03-05 | 31.000 | 30.180 | -1.210 | -3.85% | 29.290 | 33.700 | 177334 | 55405 | 51.71% |
| 2025-03-04 | 24.240 | 31.390 | 7.240 | 29.98% | 24.240 | 31.390 | 162694 | 48406 | 47.44% |
| 2025-03-03 | 24.000 | 24.150 | 0.250 | 1.05% | 21.800 | 24.590 | 37939 | 8968 | 11.06% |
| 2025-02-28 | 24.350 | 23.900 | -0.290 | -1.20% | 23.800 | 25.500 | 56743 | 14058 | 16.55% |
| 2025-02-27 | 24.480 | 24.190 | -0.360 | -1.47% | 23.500 | 24.680 | 30096 | 7234 | 8.78% |
| 2025-02-26 | 23.900 | 24.550 | 0.530 | 2.21% | 23.900 | 24.950 | 38051 | 9298 | 11.10% |
| 2025-02-25 | 23.350 | 24.020 | 0.270 | 1.14% | 22.970 | 24.740 | 32853 | 7855 | 9.58% |
| 2025-02-24 | 24.600 | 23.750 | -0.630 | -2.58% | 23.500 | 25.000 | 38907 | 9421 | 11.35% |
| 2025-02-21 | 23.820 | 24.380 | 0.220 | 0.91% | 23.680 | 24.680 | 42287 | 10277 | 12.33% |
| 2025-02-20 | 23.430 | 24.160 | 0.940 | 4.05% | 23.010 | 24.440 | 47841 | 11476 | 13.95% |
| 2025-02-19 | 22.690 | 23.220 | 0.550 | 2.43% | 22.430 | 23.220 | 29170 | 6687 | 8.51% |
| 2025-02-18 | 24.010 | 22.670 | -1.180 | -4.95% | 22.600 | 24.280 | 32330 | 7605 | 9.43% |
| 2025-02-17 | 24.150 | 23.850 | -0.810 | -3.28% | 23.610 | 24.290 | 36609 | 8770 | 10.68% |
| 2025-02-14 | 24.520 | 24.660 | -0.430 | -1.71% | 23.850 | 25.370 | 45583 | 11067 | 13.29% |
| 2025-02-13 | 26.200 | 25.090 | -0.380 | -1.49% | 24.500 | 26.570 | 60399 | 15508 | 17.61% |
| 2025-02-12 | 23.870 | 25.470 | 1.320 | 5.47% | 23.500 | 25.500 | 55144 | 13669 | 16.08% |
| 2025-02-11 | 23.800 | 24.150 | 0.360 | 1.51% | 23.250 | 24.960 | 51895 | 12602 | 15.13% |
| 2025-02-10 | 23.210 | 23.790 | 1.060 | 4.66% | 22.800 | 24.160 | 43301 | 10235 | 12.63% |
| 2025-02-07 | 21.660 | 22.730 | 1.070 | 4.94% | 21.460 | 23.390 | 44074 | 9909 | 12.85% |
| 2025-02-06 | 20.600 | 21.660 | 1.280 | 6.28% | 20.130 | 21.770 | 29235 | 6199 | 8.53% |
| 2025-02-05 | 20.480 | 20.380 | 0.200 | 0.99% | 19.800 | 20.690 | 16488 | 3341 | 4.81% |
| 2025-01-27 | 21.600 | 20.180 | -2.030 | -9.14% | 20.110 | 21.800 | 32607 | 6776 | 9.51% |
| 2025-01-24 | 21.900 | 22.210 | 0.320 | 1.46% | 21.790 | 22.270 | 14413 | 3180 | 4.20% |
| 2025-01-23 | 22.300 | 21.890 | -0.010 | -0.05% | 21.870 | 22.920 | 18805 | 4224 | 5.48% |
| 2025-01-22 | 23.000 | 21.900 | -0.980 | -4.28% | 21.860 | 23.010 | 17261 | 3841 | 5.03% |
| 2025-01-21 | 23.340 | 22.880 | -0.420 | -1.80% | 22.720 | 23.680 | 16288 | 3756 | 4.75% |
| 2025-01-20 | 24.380 | 23.300 | -0.640 | -2.67% | 23.030 | 24.490 | 23768 | 5636 | 6.93% |
| 2025-01-17 | 23.990 | 23.940 | -0.010 | -0.04% | 23.610 | 24.500 | 30048 | 7266 | 8.76% |
| 2025-01-16 | 24.400 | 23.950 | 0.240 | 1.01% | 23.060 | 24.530 | 32399 | 7747 | 9.45% |
| 2025-01-15 | 24.000 | 23.710 | -0.560 | -2.31% | 23.610 | 24.970 | 38769 | 9433 | 11.31% |
| 2025-01-14 | 22.480 | 24.270 | 1.870 | 8.35% | 22.480 | 24.380 | 42739 | 10050 | 12.46% |
| 2025-01-13 | 21.390 | 22.400 | -0.700 | -3.03% | 21.390 | 23.780 | 22908 | 5167 | 6.68% |
| 2025-01-10 | 23.300 | 23.100 | -0.780 | -3.27% | 23.030 | 24.340 | 41493 | 9823 | 12.10% |
| 2025-01-09 | 21.960 | 23.880 | 2.030 | 9.29% | 21.600 | 24.990 | 56408 | 13128 | 16.45% |
| 2025-01-08 | 21.600 | 21.850 | 0.080 | 0.37% | 20.650 | 22.270 | 29034 | 6218 | 8.47% |
| 2025-01-07 | 21.280 | 21.770 | 0.550 | 2.59% | 20.810 | 21.880 | 25281 | 5391 | 7.37% |
| 2025-01-06 | 22.750 | 21.220 | -2.180 | -9.32% | 21.000 | 23.250 | 34882 | 7718 | 10.17% |
| 2025-01-03 | 25.000 | 23.400 | -1.420 | -5.72% | 23.260 | 25.500 | 37464 | 9239 | 10.93% |
| 2025-01-02 | 24.000 | 24.820 | 0.220 | 0.89% | 23.510 | 24.980 | 50706 | 12314 | 15.78% |
| 2024-12-31 | 22.350 | 24.600 | 2.290 | 10.26% | 21.320 | 24.660 | 58368 | 13480 | 18.17% |
| 2024-12-30 | 22.000 | 22.310 | -0.980 | -4.21% | 21.040 | 23.850 | 38538 | 8787 | 12.00% |
| 2024-12-27 | 24.500 | 23.290 | 1.120 | 5.05% | 23.030 | 25.500 | 58725 | 14137 | 18.28% |
| 2024-12-26 | 20.990 | 22.170 | 1.460 | 7.05% | 20.990 | 24.170 | 54981 | 12539 | 17.11% |
| 2024-12-25 | 21.990 | 20.710 | -1.320 | -5.99% | 20.700 | 22.250 | 16436 | 3478 | 5.12% |