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 | 25.920 | 26.500 | 0.360 | 1.38% | 25.340 | 27.600 | 35420 | 9391 | 8.48% |
| 2025-04-02 | 25.820 | 26.140 | -0.580 | -2.17% | 25.120 | 26.480 | 42351 | 10918 | 10.14% |
| 2025-04-01 | 25.160 | 26.720 | 1.990 | 8.05% | 25.160 | 28.910 | 65730 | 18121 | 15.73% |
| 2025-03-31 | 25.500 | 24.730 | -1.570 | -5.97% | 24.610 | 26.880 | 26374 | 6611 | 6.31% |
| 2025-03-28 | 27.000 | 26.300 | -0.900 | -3.31% | 26.210 | 28.580 | 37419 | 10253 | 8.96% |
| 2025-03-27 | 26.000 | 27.200 | 1.400 | 5.43% | 24.900 | 27.910 | 40103 | 10598 | 9.60% |
| 2025-03-26 | 26.050 | 25.800 | -0.750 | -2.82% | 25.660 | 26.580 | 25600 | 6644 | 6.13% |
| 2025-03-25 | 25.470 | 26.550 | 1.400 | 5.57% | 24.890 | 27.440 | 38728 | 10149 | 9.27% |
| 2025-03-24 | 26.500 | 25.150 | -1.110 | -4.23% | 23.840 | 26.550 | 32998 | 8235 | 7.90% |
| 2025-03-21 | 27.630 | 26.260 | -1.070 | -3.92% | 26.050 | 28.990 | 30496 | 8407 | 7.30% |
| 2025-03-20 | 29.050 | 27.330 | -2.280 | -7.70% | 27.080 | 29.300 | 43714 | 12318 | 10.46% |
| 2025-03-19 | 28.780 | 29.610 | 0.340 | 1.16% | 28.600 | 31.600 | 49351 | 14906 | 11.81% |
| 2025-03-18 | 28.800 | 29.270 | 0.110 | 0.38% | 28.800 | 30.300 | 31263 | 9242 | 7.48% |
| 2025-03-17 | 28.960 | 29.160 | -0.160 | -0.55% | 28.650 | 29.450 | 27107 | 7883 | 6.49% |
| 2025-03-14 | 28.510 | 29.320 | 0.150 | 0.51% | 28.120 | 29.870 | 43415 | 12610 | 10.39% |
| 2025-03-13 | 29.700 | 29.170 | -1.010 | -3.35% | 28.700 | 30.590 | 46938 | 13959 | 11.23% |
| 2025-03-12 | 29.940 | 30.180 | 0.090 | 0.30% | 29.030 | 30.580 | 62114 | 18402 | 14.87% |
| 2025-03-11 | 30.010 | 30.090 | -3.380 | -10.10% | 29.920 | 32.550 | 80698 | 24840 | 19.31% |
| 2025-03-10 | 37.460 | 33.470 | 4.380 | 15.06% | 32.180 | 37.810 | 121339 | 42817 | 29.04% |
| 2025-03-07 | 29.770 | 29.090 | -1.600 | -5.21% | 28.800 | 31.580 | 57799 | 17347 | 13.83% |
| 2025-03-06 | 29.100 | 30.690 | 1.410 | 4.82% | 28.450 | 31.600 | 78483 | 23606 | 18.78% |
| 2025-03-05 | 28.600 | 29.280 | -0.240 | -0.81% | 28.150 | 29.850 | 54609 | 15759 | 13.07% |
| 2025-03-04 | 26.960 | 29.520 | 1.150 | 4.05% | 26.800 | 31.000 | 79685 | 23173 | 19.07% |
| 2025-03-03 | 26.930 | 28.370 | 2.370 | 9.12% | 26.160 | 29.510 | 79516 | 22493 | 19.03% |
| 2025-02-28 | 27.700 | 26.000 | -2.080 | -7.41% | 25.890 | 28.470 | 43183 | 11672 | 10.34% |
| 2025-02-27 | 29.980 | 28.080 | -0.970 | -3.34% | 27.500 | 30.000 | 48019 | 13602 | 11.49% |
| 2025-02-26 | 28.980 | 29.050 | -0.670 | -2.25% | 28.300 | 30.500 | 55328 | 15919 | 13.24% |
| 2025-02-25 | 29.410 | 29.720 | -0.530 | -1.75% | 29.120 | 32.310 | 55485 | 17037 | 13.28% |
| 2025-02-24 | 30.700 | 30.250 | -2.250 | -6.92% | 29.300 | 31.290 | 62513 | 18967 | 14.96% |
| 2025-02-21 | 29.900 | 32.500 | 0.780 | 2.46% | 29.010 | 33.060 | 92492 | 28389 | 22.14% |
| 2025-02-20 | 30.000 | 31.720 | 0.720 | 2.32% | 29.000 | 35.580 | 109647 | 35970 | 26.24% |
| 2025-02-19 | 29.280 | 31.000 | 1.200 | 4.03% | 29.210 | 32.180 | 89467 | 27359 | 21.41% |
| 2025-02-18 | 33.150 | 29.800 | -6.700 | -18.36% | 29.600 | 34.450 | 103265 | 32925 | 24.72% |
| 2025-02-17 | 32.000 | 36.500 | 8.420 | 29.99% | 31.000 | 36.500 | 146717 | 51198 | 35.11% |
| 2025-02-14 | 22.000 | 28.080 | 6.480 | 30.00% | 22.000 | 28.080 | 112559 | 28763 | 26.94% |
| 2025-02-13 | 22.500 | 21.600 | -1.480 | -6.41% | 21.210 | 22.590 | 69310 | 15160 | 16.59% |
| 2025-02-12 | 22.360 | 23.080 | -0.910 | -3.79% | 22.020 | 24.970 | 89978 | 20819 | 21.54% |
| 2025-02-11 | 24.880 | 23.990 | -0.600 | -2.44% | 23.880 | 29.500 | 143835 | 37861 | 34.43% |
| 2025-02-10 | 20.600 | 24.590 | 5.670 | 29.97% | 19.600 | 24.590 | 107663 | 23690 | 25.77% |
| 2025-02-07 | 17.300 | 18.920 | 1.480 | 8.49% | 17.180 | 20.650 | 83239 | 15544 | 19.92% |
| 2025-02-06 | 16.900 | 17.440 | 0.220 | 1.28% | 16.310 | 17.440 | 49964 | 8459 | 11.96% |
| 2025-02-05 | 15.890 | 17.220 | 1.830 | 11.89% | 15.880 | 17.240 | 51652 | 8517 | 12.36% |
| 2025-01-27 | 16.050 | 15.390 | -0.690 | -4.29% | 15.390 | 16.460 | 20056 | 3187 | 4.80% |
| 2025-01-24 | 15.900 | 16.080 | 0.210 | 1.32% | 15.400 | 16.260 | 21545 | 3412 | 5.16% |
| 2025-01-23 | 16.300 | 15.870 | -0.360 | -2.22% | 15.820 | 16.950 | 26630 | 4353 | 6.37% |
| 2025-01-22 | 17.450 | 16.230 | -1.080 | -6.24% | 16.180 | 17.450 | 27191 | 4524 | 6.51% |
| 2025-01-21 | 17.870 | 17.310 | -0.510 | -2.86% | 17.130 | 18.050 | 25155 | 4387 | 6.02% |
| 2025-01-20 | 18.070 | 17.820 | -0.200 | -1.11% | 17.650 | 18.650 | 27880 | 5052 | 6.67% |
| 2025-01-17 | 19.190 | 18.020 | -1.190 | -6.19% | 18.000 | 19.190 | 42195 | 7782 | 10.10% |
| 2025-01-16 | 19.120 | 19.210 | -0.340 | -1.74% | 18.520 | 20.310 | 62344 | 12060 | 14.92% |
| 2025-01-15 | 18.000 | 19.550 | 1.200 | 6.54% | 17.720 | 20.210 | 74242 | 13982 | 17.77% |
| 2025-01-14 | 16.720 | 18.350 | 1.310 | 7.69% | 16.720 | 18.550 | 57218 | 10089 | 13.69% |
| 2025-01-13 | 16.900 | 17.040 | -0.460 | -2.63% | 16.630 | 18.190 | 38342 | 6631 | 9.18% |
| 2025-01-10 | 18.880 | 17.500 | -2.090 | -10.67% | 17.500 | 19.280 | 56468 | 10325 | 13.51% |
| 2025-01-09 | 18.000 | 19.590 | 0.280 | 1.45% | 17.710 | 20.680 | 86726 | 16414 | 20.76% |
| 2025-01-08 | 18.080 | 19.310 | 0.920 | 5.00% | 18.060 | 21.800 | 102201 | 20429 | 24.46% |
| 2025-01-07 | 18.000 | 18.390 | -0.770 | -4.02% | 17.210 | 18.870 | 90237 | 16271 | 21.60% |
| 2025-01-06 | 16.600 | 19.160 | 4.420 | 29.99% | 16.520 | 19.160 | 107423 | 19223 | 25.71% |
| 2025-01-03 | 14.170 | 14.740 | 0.670 | 4.76% | 13.910 | 15.200 | 38066 | 5613 | 9.11% |
| 2025-01-02 | 14.300 | 14.070 | 0.000 | 0.00% | 13.850 | 14.480 | 17267 | 2462 | 4.13% |
| 2024-12-31 | 14.030 | 14.070 | 0.130 | 0.93% | 13.880 | 14.640 | 25344 | 3615 | 6.07% |
| 2024-12-30 | 14.910 | 13.940 | -0.960 | -6.44% | 13.870 | 15.030 | 24309 | 3481 | 5.82% |
| 2024-12-27 | 15.500 | 14.900 | -0.510 | -3.31% | 14.900 | 15.590 | 22369 | 3419 | 5.35% |
| 2024-12-26 | 15.580 | 15.410 | -0.450 | -2.84% | 15.380 | 16.150 | 30769 | 4834 | 7.36% |