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 | 28.400 | 27.310 | 0.550 | 2.06% | 26.380 | 28.970 | 54534 | 15076 | 13.12% |
| 2025-04-02 | 25.300 | 26.760 | 1.660 | 6.61% | 24.880 | 26.920 | 34358 | 8998 | 8.26% |
| 2025-04-01 | 24.610 | 25.100 | 0.220 | 0.88% | 24.610 | 25.860 | 17610 | 4457 | 4.24% |
| 2025-03-31 | 25.390 | 24.880 | -0.300 | -1.19% | 24.290 | 25.860 | 11547 | 2905 | 2.78% |
| 2025-03-28 | 26.040 | 25.180 | -1.130 | -4.29% | 25.030 | 26.440 | 14522 | 3735 | 3.50% |
| 2025-03-27 | 26.260 | 26.310 | -0.130 | -0.49% | 25.000 | 26.900 | 16528 | 4347 | 3.98% |
| 2025-03-26 | 25.710 | 26.440 | 0.840 | 3.28% | 25.410 | 26.700 | 24928 | 6538 | 6.01% |
| 2025-03-25 | 25.290 | 25.600 | 0.300 | 1.19% | 24.600 | 25.870 | 13847 | 3508 | 3.34% |
| 2025-03-24 | 24.470 | 25.300 | 0.990 | 4.07% | 24.200 | 25.430 | 15373 | 3794 | 3.70% |
| 2025-03-21 | 25.230 | 24.310 | -1.110 | -4.37% | 24.310 | 26.180 | 19401 | 4826 | 4.67% |
| 2025-03-20 | 26.720 | 25.420 | -1.440 | -5.36% | 25.390 | 27.200 | 19907 | 5222 | 4.80% |
| 2025-03-19 | 28.410 | 26.860 | -1.510 | -5.32% | 26.680 | 28.410 | 20000 | 5468 | 4.82% |
| 2025-03-18 | 28.510 | 28.370 | -0.170 | -0.60% | 27.600 | 28.880 | 22551 | 6333 | 5.43% |
| 2025-03-17 | 27.600 | 28.540 | 0.980 | 3.56% | 27.480 | 29.000 | 32480 | 9195 | 7.82% |
| 2025-03-14 | 26.570 | 27.560 | 0.970 | 3.65% | 26.560 | 27.880 | 24121 | 6588 | 5.81% |
| 2025-03-13 | 27.700 | 26.590 | -1.160 | -4.18% | 26.580 | 28.110 | 21788 | 5939 | 5.25% |
| 2025-03-12 | 28.200 | 27.750 | -0.550 | -1.94% | 27.550 | 28.200 | 22246 | 6176 | 5.36% |
| 2025-03-11 | 27.200 | 28.300 | 0.830 | 3.02% | 27.080 | 28.560 | 34051 | 9516 | 8.20% |
| 2025-03-10 | 27.350 | 27.470 | 0.240 | 0.88% | 27.010 | 27.990 | 14880 | 4094 | 3.58% |
| 2025-03-07 | 27.800 | 27.230 | -0.860 | -3.06% | 27.070 | 28.340 | 22970 | 6383 | 5.53% |
| 2025-03-06 | 28.010 | 28.090 | -0.160 | -0.57% | 26.810 | 28.490 | 33566 | 9293 | 8.09% |
| 2025-03-05 | 28.500 | 28.250 | -0.450 | -1.57% | 28.000 | 29.400 | 35906 | 10268 | 8.65% |
| 2025-03-04 | 28.200 | 28.700 | 0.210 | 0.74% | 27.500 | 29.980 | 52174 | 14899 | 12.57% |
| 2025-03-03 | 25.780 | 28.490 | 2.800 | 10.90% | 25.000 | 28.500 | 62784 | 16792 | 15.12% |
| 2025-02-28 | 25.350 | 25.690 | 0.640 | 2.55% | 25.030 | 26.200 | 35426 | 9050 | 8.53% |
| 2025-02-27 | 25.450 | 25.050 | -0.320 | -1.26% | 24.730 | 25.780 | 28206 | 7080 | 6.79% |
| 2025-02-26 | 25.920 | 25.370 | -0.590 | -2.27% | 25.000 | 26.000 | 38224 | 9673 | 9.21% |
| 2025-02-25 | 26.300 | 25.960 | -2.140 | -7.62% | 25.580 | 26.780 | 61644 | 16012 | 14.85% |
| 2025-02-24 | 32.000 | 28.100 | -1.050 | -3.60% | 27.990 | 35.150 | 96857 | 30675 | 23.33% |
| 2025-02-21 | 27.760 | 29.150 | 0.570 | 1.99% | 27.760 | 29.700 | 44110 | 12678 | 10.63% |
| 2025-02-20 | 27.460 | 28.580 | 0.840 | 3.03% | 27.050 | 30.000 | 48113 | 13867 | 11.59% |
| 2025-02-19 | 27.990 | 27.740 | 0.230 | 0.84% | 27.010 | 28.000 | 28099 | 7702 | 6.77% |
| 2025-02-18 | 27.270 | 27.510 | -0.470 | -1.68% | 26.180 | 27.600 | 37556 | 10127 | 9.05% |
| 2025-02-17 | 24.920 | 27.980 | 2.610 | 10.29% | 24.600 | 28.800 | 57014 | 15432 | 13.73% |
| 2025-02-14 | 24.280 | 25.370 | 0.880 | 3.59% | 23.520 | 25.500 | 32352 | 7946 | 7.79% |
| 2025-02-13 | 25.590 | 24.490 | -1.320 | -5.11% | 24.250 | 27.500 | 47851 | 12512 | 11.53% |
| 2025-02-12 | 25.700 | 25.810 | -0.370 | -1.41% | 25.200 | 26.230 | 28043 | 7207 | 6.76% |
| 2025-02-11 | 25.210 | 26.180 | 0.740 | 2.91% | 24.800 | 26.990 | 42914 | 11119 | 10.34% |
| 2025-02-10 | 24.000 | 25.440 | 1.180 | 4.86% | 23.700 | 25.550 | 39604 | 9737 | 9.54% |
| 2025-02-07 | 23.560 | 24.260 | 0.210 | 0.87% | 23.560 | 24.990 | 46991 | 11340 | 11.32% |
| 2025-02-06 | 23.200 | 24.050 | 0.790 | 3.40% | 22.350 | 24.230 | 41519 | 9647 | 10.00% |
| 2025-02-05 | 22.600 | 23.260 | 0.150 | 0.65% | 22.180 | 23.700 | 41003 | 9422 | 9.88% |
| 2025-01-27 | 21.840 | 23.110 | 1.380 | 6.35% | 21.840 | 23.490 | 42550 | 9749 | 10.25% |
| 2025-01-24 | 21.010 | 21.730 | -0.080 | -0.37% | 21.000 | 22.290 | 29272 | 6358 | 7.05% |
| 2025-01-23 | 23.780 | 21.810 | 0.890 | 4.25% | 21.780 | 24.580 | 48682 | 11353 | 16.32% |
| 2025-01-22 | 21.660 | 20.920 | -0.620 | -2.88% | 20.710 | 22.050 | 17032 | 3652 | 5.71% |
| 2025-01-21 | 22.100 | 21.540 | -0.780 | -3.49% | 21.440 | 22.300 | 19366 | 4208 | 6.49% |
| 2025-01-20 | 22.520 | 22.320 | 0.000 | 0.00% | 21.370 | 22.590 | 27303 | 5987 | 9.15% |
| 2025-01-17 | 23.050 | 22.320 | -1.150 | -4.90% | 21.930 | 23.410 | 32020 | 7233 | 10.74% |
| 2025-01-16 | 22.550 | 23.470 | 0.670 | 2.94% | 22.550 | 24.700 | 51794 | 12265 | 17.36% |
| 2025-01-15 | 21.520 | 22.800 | 0.870 | 3.97% | 21.260 | 22.930 | 40137 | 8960 | 13.46% |
| 2025-01-14 | 20.410 | 21.930 | 1.260 | 6.10% | 20.410 | 22.040 | 33968 | 7256 | 11.39% |
| 2025-01-13 | 21.720 | 20.670 | -1.580 | -7.10% | 20.530 | 22.280 | 24737 | 5297 | 8.29% |
| 2025-01-10 | 21.940 | 22.250 | 0.180 | 0.82% | 21.200 | 23.500 | 37216 | 8308 | 12.48% |
| 2025-01-09 | 21.250 | 22.070 | 0.880 | 4.15% | 20.800 | 22.600 | 32864 | 7179 | 11.02% |
| 2025-01-08 | 20.600 | 21.190 | -0.350 | -1.62% | 20.120 | 21.480 | 22240 | 4617 | 7.46% |
| 2025-01-07 | 19.650 | 21.540 | 1.700 | 8.57% | 19.600 | 21.860 | 34111 | 7146 | 11.44% |
| 2025-01-06 | 21.980 | 19.840 | -2.150 | -9.78% | 19.510 | 21.980 | 28057 | 5794 | 9.41% |
| 2025-01-03 | 21.880 | 21.990 | -0.290 | -1.30% | 21.080 | 23.180 | 33334 | 7371 | 11.18% |
| 2025-01-02 | 21.480 | 22.280 | 0.800 | 3.72% | 21.400 | 23.700 | 51634 | 11639 | 17.31% |
| 2024-12-31 | 20.770 | 21.480 | 0.850 | 4.12% | 20.300 | 22.180 | 48741 | 10412 | 16.34% |
| 2024-12-30 | 21.790 | 20.630 | -2.060 | -9.08% | 20.100 | 22.170 | 46777 | 9880 | 15.68% |
| 2024-12-27 | 18.610 | 22.690 | 3.760 | 19.86% | 18.510 | 23.880 | 78680 | 17081 | 26.38% |
| 2024-12-26 | 18.000 | 18.930 | 0.930 | 5.17% | 17.850 | 19.280 | 21759 | 4054 | 7.30% |
| 2024-12-25 | 18.820 | 18.000 | -0.700 | -3.74% | 17.830 | 18.820 | 13509 | 2563 | 4.53% |