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 | 27.250 | 28.740 | 0.680 | 2.42% | 27.200 | 29.880 | 40269 | 11468 | 12.28% |
| 2025-04-02 | 27.680 | 28.060 | 0.100 | 0.36% | 27.330 | 29.130 | 31643 | 8948 | 9.65% |
| 2025-04-01 | 27.500 | 27.960 | 0.480 | 1.75% | 27.500 | 29.330 | 34220 | 9647 | 10.44% |
| 2025-03-31 | 29.000 | 27.480 | -2.710 | -8.98% | 26.830 | 29.300 | 41158 | 11405 | 12.56% |
| 2025-03-28 | 30.000 | 30.190 | 0.630 | 2.13% | 29.500 | 31.480 | 51526 | 15681 | 15.72% |
| 2025-03-27 | 31.370 | 29.560 | -3.320 | -10.10% | 29.400 | 32.000 | 56255 | 17253 | 17.16% |
| 2025-03-26 | 35.200 | 32.880 | -2.010 | -5.76% | 32.080 | 36.200 | 67295 | 22683 | 20.53% |
| 2025-03-25 | 30.400 | 34.890 | 3.410 | 10.83% | 30.250 | 36.980 | 94027 | 31622 | 28.68% |
| 2025-03-24 | 26.700 | 31.480 | 4.760 | 17.81% | 25.640 | 31.480 | 79039 | 22839 | 24.11% |
| 2025-03-21 | 27.690 | 26.720 | -1.430 | -5.08% | 26.540 | 28.470 | 40773 | 11127 | 12.44% |
| 2025-03-20 | 31.200 | 28.150 | -3.550 | -11.20% | 28.030 | 31.990 | 65185 | 19255 | 19.89% |
| 2025-03-19 | 31.500 | 31.700 | -1.380 | -4.17% | 31.100 | 34.200 | 66617 | 21605 | 20.32% |
| 2025-03-18 | 30.680 | 33.080 | 1.790 | 5.72% | 30.300 | 34.500 | 86164 | 28043 | 26.28% |
| 2025-03-17 | 32.990 | 31.290 | -3.140 | -9.12% | 31.200 | 35.200 | 83223 | 27064 | 25.39% |
| 2025-03-14 | 39.000 | 34.430 | -0.730 | -2.08% | 33.910 | 44.030 | 109770 | 41943 | 33.49% |
| 2025-03-13 | 32.790 | 35.160 | 1.760 | 5.27% | 31.520 | 39.990 | 111959 | 39703 | 34.15% |
| 2025-03-12 | 29.500 | 33.400 | 2.720 | 8.87% | 29.270 | 33.580 | 103263 | 31782 | 31.50% |
| 2025-03-11 | 29.580 | 30.680 | -1.820 | -5.60% | 28.580 | 35.200 | 109648 | 33723 | 33.45% |
| 2025-03-10 | 27.100 | 32.500 | 4.420 | 15.74% | 26.090 | 35.660 | 133409 | 38201 | 40.70% |
| 2025-03-07 | 21.400 | 28.080 | 6.480 | 30.00% | 21.400 | 28.080 | 119471 | 31922 | 36.45% |
| 2025-03-06 | 22.600 | 21.600 | -0.670 | -3.01% | 20.930 | 22.620 | 32222 | 6958 | 9.83% |
| 2025-03-05 | 21.430 | 22.270 | 0.610 | 2.82% | 21.120 | 22.960 | 42483 | 9340 | 12.96% |
| 2025-03-04 | 20.880 | 21.660 | 0.780 | 3.74% | 20.300 | 22.200 | 39963 | 8500 | 12.19% |
| 2025-03-03 | 19.480 | 20.880 | 1.530 | 7.91% | 19.200 | 21.050 | 40017 | 8142 | 12.21% |
| 2025-02-28 | 19.660 | 19.350 | -0.330 | -1.68% | 19.010 | 21.150 | 24427 | 4899 | 7.45% |
| 2025-02-27 | 19.410 | 19.680 | 0.250 | 1.29% | 19.100 | 19.990 | 18910 | 3716 | 5.77% |
| 2025-02-26 | 18.720 | 19.430 | 0.450 | 2.37% | 18.720 | 19.470 | 16730 | 3209 | 5.10% |
| 2025-02-25 | 19.230 | 18.980 | -0.270 | -1.40% | 18.840 | 19.820 | 17079 | 3310 | 5.21% |
| 2025-02-24 | 19.480 | 19.250 | -0.370 | -1.89% | 18.800 | 19.680 | 17194 | 3311 | 5.25% |
| 2025-02-21 | 19.410 | 19.620 | 0.210 | 1.08% | 18.860 | 19.700 | 21152 | 4096 | 6.45% |
| 2025-02-20 | 18.900 | 19.410 | 0.430 | 2.27% | 18.800 | 19.550 | 21325 | 4102 | 6.51% |
| 2025-02-19 | 17.880 | 18.980 | 0.730 | 4.00% | 17.800 | 19.020 | 19031 | 3519 | 5.81% |
| 2025-02-18 | 19.010 | 18.250 | -0.720 | -3.80% | 18.190 | 19.860 | 26984 | 5198 | 8.23% |
| 2025-02-17 | 18.450 | 18.970 | 0.350 | 1.88% | 18.350 | 18.990 | 15791 | 2949 | 4.82% |
| 2025-02-14 | 18.620 | 18.620 | -0.220 | -1.17% | 18.420 | 19.110 | 18576 | 3480 | 5.67% |
| 2025-02-13 | 20.000 | 18.840 | -1.240 | -6.18% | 18.780 | 20.300 | 25120 | 4922 | 7.66% |
| 2025-02-12 | 19.600 | 20.080 | -0.250 | -1.23% | 19.330 | 20.210 | 38260 | 7547 | 11.67% |
| 2025-02-11 | 18.840 | 20.330 | 1.630 | 8.72% | 18.560 | 22.300 | 53269 | 10841 | 16.25% |
| 2025-02-10 | 18.580 | 18.700 | 0.300 | 1.63% | 18.060 | 18.750 | 20419 | 3753 | 6.23% |
| 2025-02-07 | 17.980 | 18.400 | 0.360 | 2.00% | 17.730 | 18.830 | 26554 | 4854 | 8.10% |
| 2025-02-06 | 16.970 | 18.040 | 1.290 | 7.70% | 16.600 | 18.160 | 19189 | 3341 | 5.85% |
| 2025-02-05 | 17.380 | 16.750 | -0.250 | -1.47% | 16.750 | 17.480 | 11297 | 1927 | 3.45% |
| 2025-01-27 | 17.500 | 17.000 | -0.600 | -3.41% | 17.000 | 17.830 | 8309 | 1448 | 2.53% |
| 2025-01-24 | 17.500 | 17.600 | -0.260 | -1.46% | 17.330 | 18.060 | 14337 | 2543 | 4.37% |
| 2025-01-23 | 18.470 | 17.860 | -0.520 | -2.83% | 17.780 | 18.990 | 18532 | 3423 | 5.65% |
| 2025-01-22 | 18.250 | 18.380 | 0.090 | 0.49% | 18.000 | 18.850 | 17199 | 3191 | 5.25% |
| 2025-01-21 | 18.860 | 18.290 | -0.510 | -2.71% | 17.950 | 18.890 | 17100 | 3120 | 5.22% |
| 2025-01-20 | 19.490 | 18.800 | -0.480 | -2.49% | 18.500 | 19.490 | 24101 | 4535 | 7.35% |
| 2025-01-17 | 19.700 | 19.280 | -1.170 | -5.72% | 19.190 | 20.400 | 30528 | 5959 | 9.31% |
| 2025-01-16 | 18.090 | 20.450 | 2.370 | 13.11% | 18.090 | 20.450 | 47781 | 9232 | 14.58% |
| 2025-01-15 | 18.070 | 18.080 | -0.590 | -3.16% | 17.400 | 18.860 | 27650 | 5001 | 8.43% |
| 2025-01-14 | 17.170 | 18.670 | 1.500 | 8.74% | 16.700 | 18.670 | 37812 | 6648 | 11.53% |
| 2025-01-13 | 15.350 | 17.170 | 1.260 | 7.92% | 15.350 | 18.860 | 36785 | 6376 | 11.22% |
| 2025-01-10 | 16.700 | 15.910 | -1.040 | -6.14% | 15.890 | 17.020 | 14257 | 2367 | 4.35% |
| 2025-01-09 | 16.160 | 16.950 | 0.610 | 3.73% | 16.160 | 17.270 | 21000 | 3528 | 6.41% |
| 2025-01-08 | 16.570 | 16.340 | -0.460 | -2.74% | 15.810 | 16.700 | 16760 | 2725 | 5.11% |
| 2025-01-07 | 16.860 | 16.800 | -0.060 | -0.36% | 15.880 | 16.880 | 22896 | 3736 | 6.98% |
| 2025-01-06 | 15.740 | 16.860 | 0.690 | 4.27% | 15.300 | 16.940 | 29361 | 4773 | 8.96% |
| 2025-01-03 | 15.070 | 16.170 | 1.350 | 9.11% | 14.800 | 17.350 | 32223 | 5240 | 9.83% |
| 2025-01-02 | 15.060 | 14.820 | -0.280 | -1.85% | 14.630 | 15.360 | 6122 | 920 | 1.87% |
| 2024-12-31 | 15.580 | 15.100 | -0.160 | -1.05% | 15.090 | 15.850 | 7087 | 1096 | 2.16% |
| 2024-12-30 | 16.000 | 15.260 | -0.840 | -5.22% | 15.130 | 16.000 | 5723 | 889 | 1.75% |
| 2024-12-27 | 15.780 | 16.100 | 0.210 | 1.32% | 15.780 | 16.350 | 4387 | 706 | 1.34% |
| 2024-12-26 | 15.660 | 15.890 | 0.230 | 1.47% | 15.660 | 16.350 | 7560 | 1212 | 2.31% |