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 | 27.930 | 31.010 | 3.910 | 14.43% | 27.550 | 32.800 | 75091 | 22397 | 20.70% |
| 2025-04-02 | 27.200 | 27.100 | -0.300 | -1.09% | 26.950 | 28.210 | 23073 | 6368 | 6.36% |
| 2025-04-01 | 25.990 | 27.400 | 1.030 | 3.91% | 25.990 | 27.640 | 26923 | 7266 | 7.42% |
| 2025-03-31 | 27.770 | 26.370 | -2.620 | -9.04% | 25.610 | 28.600 | 34029 | 9306 | 9.38% |
| 2025-03-28 | 26.230 | 28.990 | 2.740 | 10.44% | 25.170 | 29.200 | 46393 | 12704 | 12.79% |
| 2025-03-27 | 27.000 | 26.250 | -0.850 | -3.14% | 26.000 | 27.690 | 22746 | 6024 | 6.27% |
| 2025-03-26 | 27.600 | 27.100 | -0.350 | -1.28% | 27.020 | 29.150 | 30037 | 8428 | 8.28% |
| 2025-03-25 | 26.430 | 27.450 | 1.040 | 3.94% | 26.140 | 27.450 | 23885 | 6455 | 6.58% |
| 2025-03-24 | 25.500 | 26.410 | 0.910 | 3.57% | 24.800 | 26.500 | 16727 | 4305 | 4.61% |
| 2025-03-21 | 27.020 | 25.500 | -1.640 | -6.04% | 25.500 | 27.030 | 20060 | 5239 | 5.53% |
| 2025-03-20 | 29.300 | 27.140 | -2.320 | -7.88% | 27.100 | 29.870 | 25690 | 7302 | 7.08% |
| 2025-03-19 | 30.730 | 29.460 | -1.870 | -5.97% | 29.410 | 30.970 | 29047 | 8738 | 8.01% |
| 2025-03-18 | 33.050 | 31.330 | -1.660 | -5.03% | 31.310 | 33.330 | 33844 | 10805 | 9.33% |
| 2025-03-17 | 32.700 | 32.990 | -0.160 | -0.48% | 32.140 | 33.130 | 31242 | 10204 | 8.61% |
| 2025-03-14 | 30.850 | 33.150 | 1.630 | 5.17% | 30.770 | 33.960 | 52663 | 16904 | 14.52% |
| 2025-03-13 | 30.000 | 31.520 | 1.690 | 5.67% | 27.880 | 31.520 | 45326 | 13349 | 12.49% |
| 2025-03-12 | 30.160 | 29.830 | -0.970 | -3.15% | 29.700 | 30.680 | 29851 | 8996 | 8.23% |
| 2025-03-11 | 28.590 | 30.800 | 1.520 | 5.19% | 28.060 | 31.600 | 46707 | 14037 | 12.88% |
| 2025-03-10 | 28.620 | 29.280 | 0.360 | 1.24% | 28.020 | 29.390 | 30080 | 8623 | 8.29% |
| 2025-03-07 | 28.070 | 28.920 | 0.600 | 2.12% | 27.900 | 29.990 | 42957 | 12472 | 11.84% |
| 2025-03-06 | 30.000 | 28.320 | -1.440 | -4.84% | 28.020 | 30.200 | 35986 | 10279 | 9.92% |
| 2025-03-05 | 29.010 | 29.760 | 0.040 | 0.13% | 28.230 | 30.400 | 42886 | 12509 | 11.82% |
| 2025-03-04 | 30.490 | 29.720 | -1.160 | -3.76% | 29.070 | 30.490 | 43755 | 12972 | 12.06% |
| 2025-03-03 | 29.000 | 30.880 | 2.610 | 9.23% | 28.220 | 31.000 | 59339 | 17644 | 16.36% |
| 2025-02-28 | 27.200 | 28.270 | 0.290 | 1.04% | 26.920 | 29.390 | 53128 | 15013 | 14.65% |
| 2025-02-27 | 26.190 | 27.980 | 1.550 | 5.86% | 26.190 | 28.680 | 49023 | 13477 | 13.51% |
| 2025-02-26 | 26.120 | 26.430 | 0.730 | 2.84% | 26.030 | 27.280 | 35333 | 9395 | 9.74% |
| 2025-02-25 | 26.100 | 25.700 | -1.000 | -3.75% | 25.310 | 26.480 | 23009 | 5955 | 6.34% |
| 2025-02-24 | 25.860 | 26.700 | 0.820 | 3.17% | 25.530 | 26.970 | 26203 | 6920 | 7.22% |
| 2025-02-21 | 25.050 | 25.880 | 0.270 | 1.05% | 24.980 | 25.940 | 23631 | 6016 | 6.51% |
| 2025-02-20 | 26.730 | 25.610 | -0.390 | -1.50% | 25.500 | 27.500 | 35490 | 9437 | 9.78% |
| 2025-02-19 | 24.840 | 26.000 | 1.460 | 5.95% | 24.210 | 26.190 | 30609 | 7780 | 8.44% |
| 2025-02-18 | 24.380 | 24.540 | 0.040 | 0.16% | 24.050 | 25.500 | 18516 | 4575 | 5.10% |
| 2025-02-17 | 24.020 | 24.500 | 0.190 | 0.78% | 24.000 | 24.890 | 15389 | 3754 | 4.24% |
| 2025-02-14 | 24.550 | 24.310 | -0.590 | -2.37% | 24.150 | 25.200 | 17398 | 4269 | 4.80% |
| 2025-02-13 | 26.800 | 24.900 | -1.810 | -6.78% | 24.800 | 27.030 | 28778 | 7448 | 7.93% |
| 2025-02-12 | 26.490 | 26.710 | 0.330 | 1.25% | 25.860 | 27.050 | 26710 | 7077 | 7.36% |
| 2025-02-11 | 26.400 | 26.380 | -0.290 | -1.09% | 26.000 | 27.580 | 33500 | 8972 | 9.23% |
| 2025-02-10 | 25.390 | 26.670 | 1.020 | 3.98% | 25.120 | 26.670 | 34140 | 8806 | 9.41% |
| 2025-02-07 | 24.990 | 25.650 | 0.450 | 1.79% | 24.690 | 26.400 | 42135 | 10687 | 11.61% |
| 2025-02-06 | 23.260 | 25.200 | 1.800 | 7.69% | 22.910 | 25.450 | 34640 | 8442 | 9.55% |
| 2025-02-05 | 23.290 | 23.400 | 0.840 | 3.72% | 22.910 | 24.230 | 20961 | 4923 | 5.78% |
| 2025-01-27 | 24.580 | 22.560 | -2.010 | -8.18% | 22.310 | 24.830 | 18678 | 4425 | 5.15% |
| 2025-01-24 | 23.610 | 24.570 | 0.510 | 2.12% | 23.320 | 24.600 | 24327 | 5813 | 6.71% |
| 2025-01-23 | 23.900 | 24.060 | 0.450 | 1.91% | 23.870 | 25.310 | 31946 | 7822 | 8.81% |
| 2025-01-22 | 23.680 | 23.610 | 0.120 | 0.51% | 23.460 | 24.560 | 25270 | 6068 | 6.97% |
| 2025-01-21 | 24.500 | 23.490 | -0.880 | -3.61% | 23.170 | 24.540 | 21851 | 5165 | 6.02% |
| 2025-01-20 | 24.640 | 24.370 | -0.630 | -2.52% | 24.030 | 25.400 | 27691 | 6797 | 7.63% |
| 2025-01-17 | 26.700 | 25.000 | -1.840 | -6.86% | 24.960 | 26.700 | 36589 | 9403 | 10.09% |
| 2025-01-16 | 27.700 | 26.840 | -1.460 | -5.16% | 26.780 | 29.000 | 38888 | 10789 | 10.72% |
| 2025-01-15 | 27.370 | 28.300 | 0.300 | 1.07% | 27.030 | 30.240 | 52705 | 14946 | 14.53% |
| 2025-01-14 | 24.950 | 28.000 | 2.210 | 8.57% | 24.610 | 28.000 | 53312 | 14194 | 14.70% |
| 2025-01-13 | 25.080 | 25.790 | 0.000 | 0.00% | 24.680 | 26.990 | 41195 | 10787 | 11.36% |
| 2025-01-10 | 23.810 | 25.790 | 1.420 | 5.83% | 23.530 | 27.270 | 52403 | 13259 | 14.45% |
| 2025-01-09 | 21.870 | 24.370 | 2.620 | 12.05% | 21.500 | 26.750 | 52040 | 12582 | 14.35% |
| 2025-01-08 | 21.550 | 21.750 | -0.130 | -0.59% | 20.540 | 21.790 | 18334 | 3886 | 5.05% |
| 2025-01-07 | 21.180 | 21.880 | 0.070 | 0.32% | 21.180 | 22.650 | 22575 | 4947 | 6.22% |
| 2025-01-06 | 20.260 | 21.810 | 1.160 | 5.62% | 20.000 | 22.700 | 30763 | 6636 | 8.48% |
| 2025-01-03 | 20.200 | 20.650 | 1.130 | 5.79% | 20.000 | 21.180 | 27430 | 5662 | 7.56% |
| 2025-01-02 | 18.700 | 19.520 | 0.760 | 4.05% | 18.560 | 19.700 | 16156 | 3106 | 4.45% |
| 2024-12-31 | 18.980 | 18.760 | -0.050 | -0.27% | 18.520 | 19.450 | 10431 | 1980 | 2.88% |
| 2024-12-30 | 19.640 | 18.810 | -1.050 | -5.29% | 18.520 | 19.680 | 11382 | 2162 | 3.14% |
| 2024-12-27 | 19.060 | 19.860 | 0.360 | 1.85% | 19.060 | 20.180 | 11470 | 2257 | 3.16% |
| 2024-12-26 | 18.990 | 19.500 | 0.450 | 2.36% | 18.990 | 20.150 | 10792 | 2108 | 2.97% |