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 | 29.500 | 29.000 | 0.600 | 2.11% | 28.560 | 31.880 | 65984 | 19844 | 17.74% |
| 2025-04-02 | 25.050 | 28.400 | 2.940 | 11.55% | 25.000 | 30.490 | 59224 | 16654 | 15.92% |
| 2025-04-01 | 25.280 | 25.460 | 0.360 | 1.43% | 25.050 | 26.360 | 19407 | 4995 | 5.22% |
| 2025-03-31 | 25.890 | 25.100 | -1.040 | -3.98% | 24.030 | 25.990 | 17428 | 4317 | 4.68% |
| 2025-03-28 | 27.020 | 26.140 | -0.860 | -3.19% | 26.000 | 27.190 | 17004 | 4495 | 4.57% |
| 2025-03-27 | 26.190 | 27.000 | 0.620 | 2.35% | 25.510 | 27.000 | 18356 | 4855 | 4.93% |
| 2025-03-26 | 27.370 | 26.380 | -1.120 | -4.07% | 26.290 | 27.880 | 13556 | 3660 | 3.64% |
| 2025-03-25 | 26.740 | 27.500 | 0.620 | 2.31% | 26.250 | 27.500 | 17137 | 4637 | 4.61% |
| 2025-03-24 | 26.320 | 26.880 | 0.850 | 3.27% | 25.300 | 26.900 | 18126 | 4706 | 4.87% |
| 2025-03-21 | 27.800 | 26.030 | -1.810 | -6.50% | 25.900 | 28.180 | 23200 | 6196 | 6.24% |
| 2025-03-20 | 30.000 | 27.840 | -2.050 | -6.86% | 27.840 | 30.490 | 27175 | 7897 | 7.30% |
| 2025-03-19 | 30.600 | 29.890 | -1.480 | -4.72% | 29.770 | 31.280 | 23698 | 7210 | 6.37% |
| 2025-03-18 | 32.500 | 31.370 | -1.150 | -3.54% | 31.000 | 32.600 | 32267 | 10204 | 8.67% |
| 2025-03-17 | 33.830 | 32.520 | -1.960 | -5.68% | 32.500 | 34.640 | 44420 | 14939 | 11.94% |
| 2025-03-14 | 32.990 | 34.480 | 1.480 | 4.48% | 31.330 | 34.480 | 56578 | 18468 | 15.21% |
| 2025-03-13 | 33.030 | 33.000 | -0.870 | -2.57% | 30.970 | 33.700 | 54718 | 17682 | 14.71% |
| 2025-03-12 | 35.180 | 33.870 | -3.110 | -8.41% | 32.610 | 35.500 | 74237 | 24972 | 19.96% |
| 2025-03-11 | 29.350 | 36.980 | 7.100 | 23.76% | 28.500 | 37.500 | 88026 | 29630 | 23.66% |
| 2025-03-10 | 32.020 | 29.880 | 0.650 | 2.22% | 29.190 | 34.560 | 64835 | 20097 | 17.43% |
| 2025-03-07 | 27.170 | 29.230 | 1.840 | 6.72% | 27.170 | 29.690 | 52982 | 15101 | 14.24% |
| 2025-03-06 | 28.000 | 27.390 | -1.190 | -4.16% | 26.760 | 28.220 | 48000 | 13156 | 12.90% |
| 2025-03-05 | 29.100 | 28.580 | -0.700 | -2.39% | 28.420 | 30.500 | 55171 | 16188 | 14.83% |
| 2025-03-04 | 27.680 | 29.280 | 1.730 | 6.28% | 27.000 | 29.370 | 51213 | 14426 | 13.77% |
| 2025-03-03 | 26.210 | 27.550 | 1.880 | 7.32% | 25.300 | 27.600 | 42194 | 11310 | 11.34% |
| 2025-02-28 | 25.400 | 25.670 | 0.270 | 1.06% | 25.310 | 26.970 | 37780 | 9862 | 10.16% |
| 2025-02-27 | 25.350 | 25.400 | -0.130 | -0.51% | 24.560 | 25.780 | 17795 | 4477 | 4.78% |
| 2025-02-26 | 25.010 | 25.530 | 0.150 | 0.59% | 25.010 | 26.080 | 18586 | 4768 | 5.00% |
| 2025-02-25 | 25.470 | 25.380 | -0.570 | -2.20% | 25.070 | 26.320 | 17980 | 4621 | 4.83% |
| 2025-02-24 | 26.350 | 25.950 | -0.710 | -2.66% | 25.270 | 26.650 | 21950 | 5693 | 5.90% |
| 2025-02-21 | 26.520 | 26.660 | -0.370 | -1.37% | 26.370 | 27.470 | 32534 | 8704 | 8.75% |
| 2025-02-20 | 25.800 | 27.030 | 1.230 | 4.77% | 25.380 | 27.220 | 39665 | 10529 | 10.66% |
| 2025-02-19 | 24.720 | 25.800 | 0.800 | 3.20% | 24.720 | 25.840 | 22209 | 5660 | 5.97% |
| 2025-02-18 | 26.260 | 25.000 | -1.510 | -5.70% | 24.560 | 26.260 | 26107 | 6599 | 7.02% |
| 2025-02-17 | 27.000 | 26.510 | -1.170 | -4.23% | 26.010 | 28.300 | 44467 | 11970 | 11.95% |
| 2025-02-14 | 23.710 | 27.680 | 3.370 | 13.86% | 23.660 | 28.190 | 50478 | 13127 | 13.57% |
| 2025-02-13 | 26.100 | 24.310 | -1.470 | -5.70% | 24.310 | 26.230 | 24727 | 6254 | 6.65% |
| 2025-02-12 | 25.420 | 25.780 | 0.620 | 2.46% | 24.970 | 26.650 | 33287 | 8630 | 8.95% |
| 2025-02-11 | 24.250 | 25.160 | 0.900 | 3.71% | 23.680 | 26.750 | 47096 | 11899 | 12.66% |
| 2025-02-10 | 23.080 | 24.260 | 1.220 | 5.30% | 22.590 | 24.300 | 32163 | 7666 | 8.65% |
| 2025-02-07 | 21.800 | 23.040 | 1.300 | 5.98% | 21.600 | 23.840 | 31427 | 7188 | 8.45% |
| 2025-02-06 | 20.260 | 21.740 | 1.340 | 6.57% | 20.220 | 21.760 | 14088 | 2999 | 3.79% |
| 2025-02-05 | 20.780 | 20.400 | 0.200 | 0.99% | 20.280 | 20.780 | 7355 | 1509 | 1.98% |
| 2025-01-27 | 21.860 | 20.200 | -1.230 | -5.74% | 20.200 | 21.860 | 8585 | 1805 | 2.31% |
| 2025-01-24 | 21.160 | 21.430 | 0.190 | 0.89% | 20.790 | 21.660 | 9363 | 1996 | 2.52% |
| 2025-01-23 | 22.100 | 21.240 | -0.320 | -1.48% | 21.200 | 22.600 | 13430 | 2967 | 3.61% |
| 2025-01-22 | 22.620 | 21.560 | -1.190 | -5.23% | 21.410 | 22.640 | 12885 | 2812 | 3.46% |
| 2025-01-21 | 22.580 | 22.750 | 0.200 | 0.89% | 22.310 | 23.250 | 10306 | 2341 | 2.77% |
| 2025-01-20 | 23.250 | 22.550 | -0.330 | -1.44% | 22.100 | 23.300 | 17611 | 3997 | 4.73% |
| 2025-01-17 | 23.330 | 22.880 | -0.900 | -3.78% | 22.880 | 24.030 | 20272 | 4724 | 5.45% |
| 2025-01-16 | 22.700 | 23.780 | 0.390 | 1.67% | 22.700 | 25.250 | 32743 | 7836 | 8.80% |
| 2025-01-15 | 23.880 | 23.390 | -0.600 | -2.50% | 23.000 | 25.880 | 49357 | 12131 | 13.27% |
| 2025-01-14 | 19.800 | 23.990 | 4.530 | 23.28% | 19.620 | 24.800 | 44386 | 9820 | 11.93% |
| 2025-01-13 | 19.700 | 19.460 | -0.840 | -4.14% | 19.300 | 20.290 | 11295 | 2220 | 3.04% |
| 2025-01-10 | 22.070 | 20.300 | -2.000 | -8.97% | 20.070 | 22.750 | 20805 | 4457 | 5.59% |
| 2025-01-09 | 21.700 | 22.300 | -0.020 | -0.09% | 21.310 | 22.350 | 30071 | 6590 | 8.08% |
| 2025-01-08 | 20.550 | 22.320 | 1.820 | 8.88% | 20.490 | 22.870 | 39732 | 8670 | 10.68% |
| 2025-01-07 | 19.860 | 20.500 | 0.640 | 3.22% | 19.170 | 20.600 | 12359 | 2456 | 3.32% |
| 2025-01-06 | 20.560 | 19.860 | -0.160 | -0.80% | 19.610 | 20.560 | 9824 | 1968 | 2.64% |
| 2025-01-03 | 20.750 | 20.020 | -0.410 | -2.01% | 19.910 | 20.990 | 14515 | 2981 | 3.90% |
| 2025-01-02 | 19.690 | 20.430 | 0.820 | 4.18% | 19.630 | 21.550 | 22703 | 4687 | 6.10% |
| 2024-12-31 | 19.860 | 19.610 | 0.110 | 0.56% | 19.340 | 20.400 | 13119 | 2612 | 3.53% |
| 2024-12-30 | 21.180 | 19.500 | -1.680 | -7.93% | 19.500 | 21.180 | 15323 | 3080 | 4.12% |
| 2024-12-27 | 21.690 | 21.180 | -0.500 | -2.31% | 21.100 | 21.810 | 12823 | 2742 | 3.45% |
| 2024-12-26 | 21.810 | 21.680 | -0.540 | -2.43% | 21.680 | 22.810 | 14879 | 3299 | 4.00% |
| 2024-12-25 | 23.170 | 22.220 | -0.930 | -4.02% | 22.200 | 24.200 | 15010 | 3471 | 4.03% |