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 | 26.740 | 27.270 | 0.050 | 0.18% | 26.570 | 27.490 | 20290 | 5498 | 3.25% |
| 2025-04-02 | 27.900 | 27.220 | -0.850 | -3.03% | 27.000 | 28.680 | 27273 | 7572 | 4.36% |
| 2025-04-01 | 29.000 | 28.070 | -1.220 | -4.17% | 28.030 | 29.390 | 31644 | 9081 | 5.06% |
| 2025-03-31 | 28.200 | 29.290 | 0.700 | 2.45% | 26.460 | 29.590 | 48227 | 13514 | 7.71% |
| 2025-03-28 | 28.800 | 28.590 | -0.380 | -1.31% | 28.570 | 29.890 | 27980 | 8181 | 4.48% |
| 2025-03-27 | 28.650 | 28.970 | -0.230 | -0.79% | 28.650 | 29.500 | 22605 | 6551 | 3.62% |
| 2025-03-26 | 29.310 | 29.200 | -0.180 | -0.61% | 28.970 | 29.960 | 29322 | 8623 | 4.69% |
| 2025-03-25 | 30.000 | 29.380 | -0.690 | -2.29% | 28.720 | 30.000 | 43261 | 12649 | 6.92% |
| 2025-03-24 | 30.790 | 30.070 | -0.720 | -2.34% | 28.380 | 31.000 | 49723 | 14669 | 7.95% |
| 2025-03-21 | 32.210 | 30.790 | -2.940 | -8.72% | 30.790 | 32.970 | 63171 | 20002 | 10.11% |
| 2025-03-20 | 33.940 | 33.730 | -1.220 | -3.49% | 33.190 | 36.300 | 75315 | 26074 | 12.05% |
| 2025-03-19 | 36.300 | 34.950 | -1.040 | -2.89% | 34.200 | 37.180 | 70185 | 25226 | 11.23% |
| 2025-03-18 | 35.190 | 35.990 | 1.230 | 3.54% | 35.000 | 37.170 | 85046 | 30744 | 13.60% |
| 2025-03-17 | 35.580 | 34.760 | -0.540 | -1.53% | 34.280 | 35.600 | 55047 | 19156 | 8.81% |
| 2025-03-14 | 34.450 | 35.300 | 0.310 | 0.89% | 33.510 | 35.750 | 77876 | 26980 | 12.46% |
| 2025-03-13 | 35.110 | 34.990 | -1.170 | -3.24% | 33.310 | 35.970 | 86538 | 29740 | 13.84% |
| 2025-03-12 | 35.500 | 36.160 | 2.670 | 7.97% | 34.800 | 37.800 | 125437 | 45608 | 20.07% |
| 2025-03-11 | 33.000 | 33.490 | -0.500 | -1.47% | 32.600 | 34.000 | 52671 | 17506 | 8.43% |
| 2025-03-10 | 35.200 | 33.990 | -0.500 | -1.45% | 33.060 | 35.220 | 63786 | 21645 | 10.20% |
| 2025-03-07 | 34.460 | 34.490 | -1.410 | -3.93% | 33.710 | 37.370 | 98542 | 34726 | 15.76% |
| 2025-03-06 | 35.930 | 35.900 | -0.030 | -0.08% | 35.800 | 38.850 | 120982 | 44647 | 19.35% |
| 2025-03-05 | 40.000 | 35.930 | 1.950 | 5.74% | 35.380 | 43.880 | 173474 | 67411 | 27.75% |
| 2025-03-04 | 31.180 | 33.980 | 2.410 | 7.63% | 30.900 | 34.550 | 92478 | 30559 | 14.79% |
| 2025-03-03 | 32.040 | 31.570 | -0.610 | -1.90% | 30.700 | 32.660 | 73374 | 23255 | 11.74% |
| 2025-02-28 | 34.870 | 32.180 | -3.640 | -10.16% | 31.880 | 34.870 | 106118 | 35159 | 16.98% |
| 2025-02-27 | 35.300 | 35.820 | -0.910 | -2.48% | 34.610 | 37.930 | 98368 | 35409 | 15.74% |
| 2025-02-26 | 37.010 | 36.730 | 1.170 | 3.29% | 36.020 | 38.600 | 111782 | 41486 | 17.88% |
| 2025-02-25 | 34.000 | 35.560 | -1.640 | -4.41% | 33.570 | 38.690 | 135215 | 48792 | 21.63% |
| 2025-02-24 | 45.000 | 37.200 | -6.380 | -14.64% | 37.000 | 45.780 | 185145 | 74239 | 29.62% |
| 2025-02-21 | 37.000 | 43.580 | 10.050 | 29.97% | 36.040 | 43.580 | 200924 | 80087 | 32.14% |
| 2025-02-20 | 31.300 | 33.530 | 1.510 | 4.72% | 30.610 | 36.000 | 152919 | 51560 | 24.46% |
| 2025-02-19 | 31.980 | 32.020 | 1.320 | 4.30% | 30.260 | 32.880 | 124098 | 39145 | 19.85% |
| 2025-02-18 | 33.800 | 30.700 | -4.980 | -13.96% | 30.300 | 33.810 | 137784 | 43948 | 22.04% |
| 2025-02-17 | 31.580 | 35.680 | 5.940 | 19.97% | 29.740 | 38.530 | 202318 | 68074 | 32.36% |
| 2025-02-14 | 28.890 | 29.740 | -0.960 | -3.13% | 28.600 | 31.940 | 158860 | 47877 | 25.41% |
| 2025-02-13 | 30.600 | 30.700 | -1.300 | -4.06% | 28.000 | 34.200 | 209778 | 63560 | 33.56% |
| 2025-02-12 | 35.000 | 32.000 | -2.130 | -6.24% | 31.800 | 39.800 | 245964 | 85444 | 39.35% |
| 2025-02-11 | 29.990 | 34.130 | 7.870 | 29.97% | 29.000 | 34.130 | 211111 | 68256 | 33.77% |
| 2025-02-10 | 21.900 | 26.260 | 6.060 | 30.00% | 21.870 | 26.260 | 149598 | 37223 | 23.93% |
| 2025-02-07 | 17.510 | 20.200 | 2.360 | 13.23% | 17.470 | 22.980 | 160681 | 31935 | 25.70% |
| 2025-02-06 | 16.900 | 17.840 | 0.540 | 3.12% | 16.430 | 18.000 | 88322 | 15308 | 14.13% |
| 2025-02-05 | 16.600 | 17.300 | 1.440 | 9.08% | 16.180 | 17.680 | 71062 | 12050 | 11.37% |
| 2025-01-27 | 17.100 | 15.860 | -0.340 | -2.10% | 15.850 | 17.500 | 41706 | 6872 | 6.67% |
| 2025-01-24 | 15.400 | 16.200 | 0.890 | 5.81% | 15.210 | 16.350 | 47611 | 7572 | 7.62% |
| 2025-01-23 | 15.740 | 15.310 | -0.070 | -0.46% | 15.300 | 16.100 | 30147 | 4740 | 4.82% |
| 2025-01-22 | 15.730 | 15.380 | -0.270 | -1.73% | 15.220 | 15.740 | 24228 | 3733 | 3.88% |
| 2025-01-21 | 15.500 | 15.650 | 0.400 | 2.62% | 15.310 | 15.970 | 38395 | 6017 | 6.14% |
| 2025-01-20 | 15.700 | 15.250 | -0.070 | -0.46% | 15.210 | 15.790 | 21795 | 3370 | 3.49% |
| 2025-01-17 | 15.590 | 15.320 | -0.480 | -3.04% | 15.270 | 15.760 | 27962 | 4329 | 4.47% |
| 2025-01-16 | 15.440 | 15.800 | 0.670 | 4.43% | 15.080 | 15.890 | 38066 | 5922 | 6.09% |
| 2025-01-15 | 15.500 | 15.130 | -0.170 | -1.11% | 15.110 | 16.080 | 49838 | 7808 | 7.97% |
| 2025-01-14 | 14.080 | 15.300 | 1.380 | 9.91% | 14.080 | 15.370 | 41483 | 6166 | 6.64% |
| 2025-01-13 | 14.140 | 13.920 | -0.430 | -3.00% | 13.700 | 14.350 | 15119 | 2115 | 2.42% |
| 2025-01-10 | 14.570 | 14.350 | -0.640 | -4.27% | 14.350 | 15.180 | 28408 | 4175 | 4.54% |
| 2025-01-09 | 14.750 | 14.990 | 0.140 | 0.94% | 14.550 | 15.440 | 37142 | 5620 | 5.94% |
| 2025-01-08 | 14.370 | 14.850 | 0.250 | 1.71% | 14.030 | 14.980 | 30897 | 4493 | 4.94% |
| 2025-01-07 | 14.020 | 14.600 | 0.620 | 4.43% | 13.630 | 14.600 | 25712 | 3608 | 4.11% |
| 2025-01-06 | 14.070 | 13.980 | -0.230 | -1.62% | 13.860 | 14.630 | 22558 | 3200 | 3.61% |
| 2025-01-03 | 14.680 | 14.210 | -0.380 | -2.60% | 13.980 | 14.860 | 30222 | 4378 | 4.83% |
| 2025-01-02 | 15.000 | 14.590 | -0.470 | -3.12% | 14.310 | 15.370 | 30128 | 4475 | 4.76% |
| 2024-12-31 | 15.120 | 15.060 | -0.190 | -1.25% | 15.010 | 15.850 | 34019 | 5227 | 5.38% |
| 2024-12-30 | 16.400 | 15.250 | -0.840 | -5.22% | 15.180 | 16.690 | 40277 | 6423 | 6.37% |
| 2024-12-27 | 16.200 | 16.090 | -0.370 | -2.25% | 16.050 | 16.910 | 34031 | 5565 | 5.38% |
| 2024-12-26 | 16.060 | 16.460 | 0.250 | 1.54% | 16.060 | 17.400 | 43744 | 7332 | 6.92% |