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 | 24.800 | 24.390 | -0.720 | -2.87% | 24.010 | 25.210 | 19215 | 4702 | 3.94% |
| 2025-04-02 | 25.310 | 25.110 | -0.170 | -0.67% | 25.030 | 25.960 | 16532 | 4200 | 3.39% |
| 2025-04-01 | 25.950 | 25.280 | -0.420 | -1.63% | 25.000 | 26.730 | 23133 | 5934 | 4.75% |
| 2025-03-31 | 27.070 | 25.700 | -1.990 | -7.19% | 25.000 | 27.330 | 27166 | 7012 | 5.58% |
| 2025-03-28 | 28.500 | 27.690 | -1.510 | -5.17% | 27.530 | 29.190 | 31633 | 8973 | 6.49% |
| 2025-03-27 | 28.030 | 29.200 | -0.320 | -1.08% | 27.050 | 30.700 | 59361 | 16929 | 12.19% |
| 2025-03-26 | 25.310 | 29.520 | 4.420 | 17.61% | 25.000 | 30.340 | 81576 | 23281 | 16.75% |
| 2025-03-25 | 25.050 | 25.100 | 0.100 | 0.40% | 24.500 | 25.670 | 26708 | 6714 | 5.48% |
| 2025-03-24 | 24.600 | 25.000 | 0.330 | 1.34% | 22.700 | 25.000 | 30466 | 7229 | 6.25% |
| 2025-03-21 | 27.410 | 24.670 | -3.330 | -11.89% | 24.250 | 27.410 | 44913 | 11499 | 9.22% |
| 2025-03-20 | 30.500 | 28.000 | -1.930 | -6.45% | 28.000 | 30.630 | 49252 | 14278 | 10.11% |
| 2025-03-19 | 28.350 | 29.930 | 1.330 | 4.65% | 27.780 | 30.920 | 77566 | 23113 | 15.92% |
| 2025-03-18 | 29.000 | 28.600 | -0.360 | -1.24% | 27.950 | 29.450 | 30709 | 8746 | 6.30% |
| 2025-03-17 | 27.940 | 28.960 | 1.190 | 4.29% | 27.610 | 29.280 | 48603 | 13915 | 9.98% |
| 2025-03-14 | 26.900 | 27.770 | 0.850 | 3.16% | 26.520 | 27.980 | 31053 | 8502 | 6.37% |
| 2025-03-13 | 27.400 | 26.920 | -0.540 | -1.97% | 26.100 | 27.630 | 29079 | 7753 | 5.97% |
| 2025-03-12 | 28.200 | 27.460 | -0.540 | -1.93% | 27.410 | 28.520 | 30458 | 8506 | 6.25% |
| 2025-03-11 | 27.500 | 28.000 | -0.120 | -0.43% | 26.160 | 28.000 | 48309 | 13050 | 9.92% |
| 2025-03-10 | 29.490 | 28.120 | -1.230 | -4.19% | 27.930 | 29.600 | 41163 | 11713 | 8.45% |
| 2025-03-07 | 28.760 | 29.350 | 0.140 | 0.48% | 28.000 | 30.170 | 52145 | 15244 | 10.71% |
| 2025-03-06 | 29.600 | 29.210 | -0.390 | -1.32% | 28.500 | 29.950 | 60399 | 17582 | 12.40% |
| 2025-03-05 | 28.000 | 29.600 | 0.590 | 2.03% | 27.600 | 31.330 | 83241 | 24145 | 17.09% |
| 2025-03-04 | 26.880 | 29.010 | 1.590 | 5.80% | 26.600 | 31.660 | 93446 | 27246 | 19.18% |
| 2025-03-03 | 28.270 | 27.420 | -1.730 | -5.93% | 26.710 | 29.650 | 78462 | 21841 | 16.11% |
| 2025-02-28 | 34.030 | 29.150 | -4.350 | -12.99% | 28.890 | 34.030 | 103626 | 31854 | 21.27% |
| 2025-02-27 | 30.300 | 33.500 | 1.370 | 4.26% | 30.200 | 38.000 | 121846 | 41253 | 25.01% |
| 2025-02-26 | 28.800 | 32.130 | 3.330 | 11.56% | 28.520 | 35.480 | 134262 | 42741 | 27.56% |
| 2025-02-25 | 21.000 | 28.800 | 6.640 | 29.96% | 20.180 | 28.800 | 120781 | 32012 | 24.80% |
| 2025-02-24 | 21.500 | 22.160 | 0.660 | 3.07% | 21.010 | 23.490 | 67786 | 15102 | 13.92% |
| 2025-02-21 | 20.240 | 21.500 | 2.220 | 11.51% | 20.100 | 24.000 | 85107 | 18490 | 17.47% |
| 2025-02-20 | 18.590 | 19.280 | 0.800 | 4.33% | 18.080 | 20.360 | 46178 | 8862 | 9.48% |
| 2025-02-19 | 17.210 | 18.480 | 1.280 | 7.44% | 17.100 | 18.630 | 29798 | 5371 | 6.12% |
| 2025-02-18 | 18.100 | 17.200 | -0.790 | -4.39% | 17.120 | 18.280 | 14592 | 2584 | 3.00% |
| 2025-02-17 | 17.510 | 17.990 | 0.380 | 2.16% | 17.080 | 18.180 | 18873 | 3339 | 3.87% |
| 2025-02-14 | 18.200 | 17.610 | -0.510 | -2.81% | 17.480 | 18.200 | 20194 | 3573 | 4.15% |
| 2025-02-13 | 18.960 | 18.120 | -1.080 | -5.63% | 18.080 | 19.200 | 27844 | 5177 | 5.72% |
| 2025-02-12 | 17.850 | 19.200 | 0.960 | 5.26% | 17.720 | 20.580 | 44483 | 8456 | 9.13% |
| 2025-02-11 | 17.400 | 18.240 | 0.920 | 5.31% | 17.060 | 18.940 | 38876 | 7070 | 7.98% |
| 2025-02-10 | 16.860 | 17.320 | 0.180 | 1.05% | 16.860 | 17.340 | 22375 | 3815 | 4.59% |
| 2025-02-07 | 16.750 | 17.140 | 0.590 | 3.56% | 16.700 | 17.650 | 30638 | 5263 | 6.29% |
| 2025-02-06 | 15.820 | 16.550 | 0.860 | 5.48% | 15.580 | 16.570 | 16797 | 2727 | 3.45% |
| 2025-02-05 | 16.140 | 15.690 | -0.300 | -1.88% | 15.540 | 16.140 | 9786 | 1536 | 2.01% |
| 2025-01-27 | 16.470 | 15.990 | -0.160 | -0.99% | 15.990 | 16.470 | 8501 | 1372 | 1.75% |
| 2025-01-24 | 16.230 | 16.150 | 0.070 | 0.44% | 15.770 | 16.390 | 13016 | 2091 | 2.67% |
| 2025-01-23 | 15.780 | 16.080 | 0.550 | 3.54% | 15.480 | 16.600 | 21461 | 3479 | 4.41% |
| 2025-01-22 | 15.980 | 15.530 | -0.530 | -3.30% | 15.500 | 15.980 | 9389 | 1464 | 1.93% |
| 2025-01-21 | 16.250 | 16.060 | -0.030 | -0.19% | 15.800 | 16.450 | 7413 | 1184 | 1.52% |
| 2025-01-20 | 16.410 | 16.090 | 0.000 | 0.00% | 15.800 | 16.680 | 11185 | 1817 | 2.30% |
| 2025-01-17 | 16.450 | 16.090 | -0.360 | -2.19% | 16.010 | 16.490 | 11345 | 1840 | 2.33% |
| 2025-01-16 | 16.260 | 16.450 | 0.320 | 1.98% | 16.000 | 16.790 | 15181 | 2489 | 3.12% |
| 2025-01-15 | 16.270 | 16.130 | -0.290 | -1.77% | 15.910 | 16.960 | 26073 | 4287 | 5.35% |
| 2025-01-14 | 15.190 | 16.420 | 1.360 | 9.03% | 15.080 | 16.570 | 27971 | 4460 | 5.74% |
| 2025-01-13 | 15.880 | 15.060 | -1.320 | -8.06% | 15.000 | 16.070 | 21751 | 3382 | 4.47% |
| 2025-01-10 | 15.650 | 16.380 | 0.730 | 4.66% | 15.500 | 16.660 | 32997 | 5352 | 6.77% |
| 2025-01-09 | 15.580 | 15.650 | -0.010 | -0.06% | 15.340 | 16.230 | 18414 | 2932 | 3.78% |
| 2025-01-08 | 14.870 | 15.660 | 0.660 | 4.40% | 14.700 | 15.830 | 23479 | 3587 | 4.82% |
| 2025-01-07 | 15.050 | 15.000 | 0.230 | 1.56% | 14.350 | 15.080 | 13616 | 2003 | 2.80% |
| 2025-01-06 | 14.470 | 14.770 | 0.320 | 2.21% | 14.320 | 14.850 | 11279 | 1649 | 2.32% |
| 2025-01-03 | 14.390 | 14.450 | 0.180 | 1.26% | 14.110 | 14.680 | 13857 | 2005 | 2.84% |
| 2025-01-02 | 14.420 | 14.270 | -0.150 | -1.04% | 14.050 | 14.760 | 8372 | 1207 | 1.64% |
| 2024-12-31 | 14.380 | 14.420 | 0.080 | 0.56% | 14.220 | 14.990 | 9481 | 1380 | 1.86% |
| 2024-12-30 | 14.880 | 14.340 | -0.530 | -3.56% | 14.260 | 14.940 | 10364 | 1504 | 2.03% |
| 2024-12-27 | 14.960 | 14.870 | -0.010 | -0.07% | 14.850 | 15.170 | 9226 | 1382 | 1.81% |
| 2024-12-26 | 15.100 | 14.880 | -0.090 | -0.60% | 14.850 | 15.390 | 10775 | 1627 | 2.11% |