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 | 32.000 | 33.690 | 1.120 | 3.44% | 31.310 | 35.880 | 57685 | 19823 | 5.38% |
| 2025-04-02 | 31.430 | 32.570 | 1.040 | 3.30% | 29.720 | 33.050 | 50944 | 16050 | 4.76% |
| 2025-04-01 | 28.880 | 31.530 | 2.220 | 7.57% | 28.880 | 34.000 | 66198 | 21047 | 6.18% |
| 2025-03-31 | 32.500 | 29.310 | -4.410 | -13.08% | 29.310 | 32.570 | 51887 | 16042 | 4.84% |
| 2025-03-28 | 31.140 | 33.720 | 1.520 | 4.72% | 31.070 | 36.260 | 70298 | 23507 | 6.56% |
| 2025-03-27 | 34.000 | 32.200 | -3.800 | -10.56% | 32.180 | 34.690 | 55087 | 18424 | 5.14% |
| 2025-03-26 | 33.740 | 36.000 | 0.500 | 1.41% | 31.960 | 37.480 | 90564 | 31181 | 8.45% |
| 2025-03-25 | 29.330 | 35.500 | 6.000 | 20.34% | 29.330 | 37.460 | 113458 | 39539 | 10.59% |
| 2025-03-24 | 29.980 | 29.500 | -0.100 | -0.34% | 26.880 | 30.760 | 41155 | 12154 | 3.84% |
| 2025-03-21 | 26.390 | 29.600 | 0.410 | 1.40% | 26.390 | 31.440 | 52693 | 15739 | 4.92% |
| 2025-03-20 | 29.180 | 29.190 | 0.190 | 0.66% | 28.630 | 30.400 | 41596 | 12327 | 3.88% |
| 2025-03-19 | 30.500 | 29.000 | -2.970 | -9.29% | 28.960 | 31.440 | 45628 | 13766 | 4.26% |
| 2025-03-18 | 31.550 | 31.970 | -0.610 | -1.87% | 30.950 | 33.120 | 59953 | 19026 | 5.60% |
| 2025-03-17 | 35.000 | 32.580 | -0.920 | -2.75% | 32.510 | 36.880 | 75149 | 26045 | 7.01% |
| 2025-03-14 | 35.000 | 33.500 | 2.400 | 7.72% | 32.100 | 38.690 | 101484 | 35327 | 9.47% |
| 2025-03-13 | 29.240 | 31.100 | 2.250 | 7.80% | 28.200 | 31.350 | 60881 | 18131 | 5.68% |
| 2025-03-12 | 29.510 | 28.850 | -0.830 | -2.80% | 28.740 | 30.130 | 35274 | 10253 | 3.29% |
| 2025-03-11 | 27.380 | 29.680 | 1.840 | 6.61% | 27.000 | 30.980 | 54911 | 16138 | 5.13% |
| 2025-03-10 | 27.400 | 27.840 | 0.020 | 0.07% | 27.330 | 28.960 | 37936 | 10676 | 3.54% |
| 2025-03-07 | 26.100 | 27.820 | 1.420 | 5.38% | 25.780 | 28.500 | 53263 | 14654 | 4.97% |
| 2025-03-06 | 27.100 | 26.400 | -1.050 | -3.83% | 26.300 | 27.600 | 31314 | 8377 | 2.92% |
| 2025-03-05 | 27.420 | 27.450 | -0.150 | -0.54% | 26.280 | 29.210 | 46384 | 12781 | 4.33% |
| 2025-03-04 | 26.300 | 27.600 | 0.760 | 2.83% | 25.810 | 27.660 | 40744 | 10823 | 3.80% |
| 2025-03-03 | 25.030 | 26.840 | 2.420 | 9.91% | 24.030 | 27.850 | 57162 | 14981 | 5.34% |
| 2025-02-28 | 24.630 | 24.420 | -0.270 | -1.09% | 24.130 | 25.660 | 33690 | 8405 | 3.14% |
| 2025-02-27 | 24.200 | 24.690 | 0.580 | 2.41% | 23.770 | 24.870 | 26642 | 6512 | 2.49% |
| 2025-02-26 | 23.550 | 24.110 | 0.300 | 1.26% | 23.420 | 24.250 | 21275 | 5083 | 1.99% |
| 2025-02-25 | 23.780 | 23.810 | 0.020 | 0.08% | 23.100 | 24.700 | 22917 | 5488 | 2.14% |
| 2025-02-24 | 24.000 | 23.790 | -0.240 | -1.00% | 23.510 | 24.460 | 18091 | 4341 | 1.69% |
| 2025-02-21 | 24.280 | 24.030 | -0.160 | -0.66% | 23.540 | 24.290 | 21823 | 5224 | 2.04% |
| 2025-02-20 | 23.100 | 24.190 | 0.470 | 1.98% | 23.100 | 24.300 | 30081 | 7126 | 2.81% |
| 2025-02-19 | 22.770 | 23.720 | 1.200 | 5.33% | 22.400 | 23.770 | 19051 | 4432 | 1.78% |
| 2025-02-18 | 23.330 | 22.520 | -0.530 | -2.30% | 22.500 | 23.810 | 19592 | 4564 | 1.83% |
| 2025-02-17 | 23.160 | 23.050 | 0.190 | 0.83% | 22.660 | 23.260 | 11939 | 2738 | 1.11% |
| 2025-02-14 | 23.250 | 22.860 | -0.750 | -3.18% | 22.770 | 23.410 | 15527 | 3570 | 1.45% |
| 2025-02-13 | 23.990 | 23.610 | -0.180 | -0.76% | 23.590 | 24.500 | 17860 | 4297 | 1.67% |
| 2025-02-12 | 23.950 | 23.790 | 0.130 | 0.55% | 23.300 | 23.950 | 16400 | 3876 | 1.53% |
| 2025-02-11 | 23.370 | 23.660 | 0.290 | 1.24% | 23.070 | 24.400 | 22868 | 5436 | 2.13% |
| 2025-02-10 | 23.340 | 23.370 | 0.270 | 1.17% | 22.800 | 23.370 | 15192 | 3513 | 1.42% |
| 2025-02-07 | 22.160 | 23.100 | 0.920 | 4.15% | 22.000 | 23.580 | 19324 | 4420 | 1.80% |
| 2025-02-06 | 21.430 | 22.180 | 0.740 | 3.45% | 20.980 | 22.260 | 12880 | 2789 | 1.20% |
| 2025-02-05 | 22.000 | 21.440 | -0.230 | -1.06% | 21.170 | 22.180 | 8665 | 1861 | 0.81% |
| 2025-01-27 | 22.880 | 21.670 | -1.130 | -4.96% | 21.650 | 22.960 | 8599 | 1919 | 0.80% |
| 2025-01-24 | 22.940 | 22.800 | 0.200 | 0.88% | 22.400 | 23.090 | 9317 | 2123 | 0.87% |
| 2025-01-23 | 23.080 | 22.600 | -0.100 | -0.44% | 22.420 | 23.490 | 12740 | 2944 | 1.19% |
| 2025-01-22 | 23.260 | 22.700 | -0.450 | -1.94% | 22.660 | 23.350 | 9237 | 2118 | 0.86% |
| 2025-01-21 | 22.780 | 23.150 | 0.450 | 1.98% | 22.550 | 23.470 | 11453 | 2643 | 1.07% |
| 2025-01-20 | 23.000 | 22.700 | -0.300 | -1.30% | 22.700 | 23.480 | 8076 | 1864 | 0.75% |
| 2025-01-17 | 23.500 | 23.000 | -0.410 | -1.75% | 22.780 | 23.500 | 11527 | 2663 | 1.08% |
| 2025-01-16 | 22.580 | 23.410 | 0.710 | 3.13% | 22.580 | 23.490 | 16899 | 3912 | 1.58% |
| 2025-01-15 | 23.250 | 22.700 | -0.760 | -3.24% | 22.360 | 23.840 | 25060 | 5804 | 2.34% |
| 2025-01-14 | 21.200 | 23.460 | 2.490 | 11.87% | 21.200 | 23.900 | 27538 | 6195 | 2.57% |
| 2025-01-13 | 21.290 | 20.970 | -0.530 | -2.47% | 20.810 | 21.690 | 8950 | 1893 | 0.84% |
| 2025-01-10 | 23.000 | 21.500 | -1.690 | -7.29% | 21.500 | 23.310 | 16404 | 3678 | 1.53% |
| 2025-01-09 | 23.700 | 23.190 | -0.210 | -0.90% | 23.050 | 23.750 | 16257 | 3791 | 1.52% |
| 2025-01-08 | 23.000 | 23.400 | -0.440 | -1.85% | 22.600 | 23.940 | 24327 | 5663 | 2.27% |
| 2025-01-07 | 22.300 | 23.840 | 1.760 | 7.97% | 21.420 | 24.000 | 32646 | 7513 | 3.05% |
| 2025-01-06 | 21.600 | 22.080 | 0.490 | 2.27% | 21.120 | 22.440 | 16656 | 3649 | 1.55% |
| 2025-01-03 | 21.050 | 21.590 | 0.830 | 4.00% | 20.490 | 21.780 | 19620 | 4193 | 1.83% |
| 2025-01-02 | 20.890 | 20.760 | 0.000 | 0.00% | 20.500 | 21.440 | 7011 | 1466 | 0.65% |
| 2024-12-31 | 20.940 | 20.760 | -0.010 | -0.05% | 20.760 | 21.670 | 10054 | 2127 | 0.94% |
| 2024-12-30 | 21.640 | 20.770 | -0.580 | -2.72% | 20.770 | 21.640 | 9385 | 1977 | 0.88% |
| 2024-12-27 | 21.200 | 21.350 | 0.340 | 1.62% | 20.890 | 22.000 | 8527 | 1826 | 0.80% |
| 2024-12-26 | 21.170 | 21.010 | -0.080 | -0.38% | 21.010 | 21.600 | 9235 | 1966 | 0.86% |