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 | 27.70 | 28.20 | 0.33 | 1.18% | 27.60 | 28.36 | 15866 | 4457 | 1.60% |
| 2025-04-02 | 28.10 | 27.87 | -0.23 | -0.82% | 27.80 | 28.33 | 11626 | 3254 | 1.17% |
| 2025-04-01 | 27.79 | 28.10 | 0.39 | 1.41% | 27.79 | 28.35 | 14351 | 4035 | 1.45% |
| 2025-03-31 | 28.29 | 27.71 | -0.85 | -2.98% | 27.69 | 28.35 | 17756 | 4953 | 1.79% |
| 2025-03-28 | 29.67 | 28.56 | -1.30 | -4.35% | 28.52 | 29.86 | 31319 | 9105 | 3.16% |
| 2025-03-27 | 29.74 | 29.86 | -0.13 | -0.43% | 29.67 | 30.13 | 11499 | 3435 | 1.16% |
| 2025-03-26 | 29.88 | 29.99 | 0.17 | 0.57% | 29.45 | 30.05 | 16836 | 5018 | 1.70% |
| 2025-03-25 | 29.97 | 29.82 | -0.26 | -0.86% | 29.57 | 30.15 | 17631 | 5255 | 1.78% |
| 2025-03-24 | 30.02 | 30.08 | -0.15 | -0.50% | 29.44 | 30.63 | 19772 | 5928 | 1.99% |
| 2025-03-21 | 30.28 | 30.23 | -0.26 | -0.85% | 30.05 | 30.75 | 20604 | 6249 | 2.08% |
| 2025-03-20 | 30.41 | 30.49 | -0.09 | -0.29% | 30.35 | 30.84 | 16365 | 4997 | 1.65% |
| 2025-03-19 | 30.96 | 30.58 | -0.51 | -1.64% | 30.50 | 30.98 | 18040 | 5539 | 1.82% |
| 2025-03-18 | 31.49 | 31.09 | -0.38 | -1.21% | 30.86 | 31.53 | 26225 | 8146 | 2.65% |
| 2025-03-17 | 31.63 | 31.47 | 0.39 | 1.25% | 31.29 | 31.93 | 48683 | 15386 | 4.91% |
| 2025-03-14 | 29.66 | 31.08 | 1.56 | 5.28% | 29.60 | 31.16 | 57707 | 17646 | 5.82% |
| 2025-03-13 | 29.92 | 29.52 | -0.50 | -1.67% | 29.34 | 30.13 | 20160 | 5983 | 2.03% |
| 2025-03-12 | 29.93 | 30.02 | 0.04 | 0.13% | 29.73 | 30.63 | 27102 | 8156 | 2.73% |
| 2025-03-11 | 29.57 | 29.98 | 0.16 | 0.54% | 29.41 | 29.98 | 21020 | 6248 | 2.12% |
| 2025-03-10 | 29.33 | 29.82 | 0.34 | 1.15% | 29.33 | 29.88 | 19707 | 5844 | 1.99% |
| 2025-03-07 | 29.50 | 29.48 | -0.16 | -0.54% | 29.31 | 29.85 | 22096 | 6526 | 2.23% |
| 2025-03-06 | 29.43 | 29.64 | 0.30 | 1.02% | 29.13 | 29.76 | 27595 | 8146 | 2.78% |
| 2025-03-05 | 29.80 | 29.34 | -0.51 | -1.71% | 29.01 | 29.81 | 21246 | 6215 | 2.14% |
| 2025-03-04 | 29.75 | 29.85 | -0.02 | -0.07% | 29.50 | 29.87 | 18866 | 5603 | 1.90% |
| 2025-03-03 | 30.60 | 29.87 | -0.51 | -1.68% | 29.74 | 30.89 | 30357 | 9214 | 3.06% |
| 2025-02-28 | 31.51 | 30.38 | -1.13 | -3.59% | 30.20 | 31.89 | 43202 | 13425 | 4.36% |
| 2025-02-27 | 30.17 | 31.51 | 1.31 | 4.34% | 30.00 | 32.00 | 66817 | 20871 | 6.74% |
| 2025-02-26 | 29.30 | 30.20 | 0.91 | 3.11% | 29.11 | 30.29 | 33847 | 10037 | 3.41% |
| 2025-02-25 | 29.10 | 29.29 | -0.02 | -0.07% | 28.78 | 29.55 | 21655 | 6321 | 2.18% |
| 2025-02-24 | 29.20 | 29.31 | 0.03 | 0.10% | 29.11 | 29.82 | 28975 | 8544 | 2.92% |
| 2025-02-21 | 29.19 | 29.28 | -0.21 | -0.71% | 28.80 | 29.59 | 36378 | 10582 | 3.67% |
| 2025-02-20 | 28.18 | 29.49 | 1.28 | 4.54% | 28.05 | 30.45 | 56454 | 16706 | 5.70% |
| 2025-02-19 | 28.09 | 28.21 | 0.12 | 0.43% | 27.80 | 28.25 | 18875 | 5292 | 1.90% |
| 2025-02-18 | 29.26 | 28.09 | -1.17 | -4.00% | 27.97 | 29.26 | 24597 | 7024 | 2.48% |
| 2025-02-17 | 29.20 | 29.26 | 0.26 | 0.90% | 28.78 | 29.43 | 24379 | 7095 | 2.46% |
| 2025-02-14 | 29.60 | 29.00 | -0.65 | -2.19% | 28.86 | 29.65 | 23727 | 6921 | 2.39% |
| 2025-02-13 | 29.38 | 29.65 | 0.15 | 0.51% | 29.35 | 29.91 | 32373 | 9608 | 3.27% |
| 2025-02-12 | 29.33 | 29.50 | 0.10 | 0.34% | 29.00 | 29.55 | 22144 | 6492 | 2.23% |
| 2025-02-11 | 29.60 | 29.40 | -0.20 | -0.68% | 29.06 | 29.78 | 28168 | 8280 | 2.84% |
| 2025-02-10 | 28.34 | 29.60 | 1.40 | 4.96% | 27.98 | 29.94 | 50207 | 14542 | 5.07% |
| 2025-02-07 | 27.50 | 28.20 | 0.80 | 2.92% | 27.31 | 28.63 | 36926 | 10343 | 3.73% |
| 2025-02-06 | 27.18 | 27.40 | 0.22 | 0.81% | 26.98 | 27.70 | 20733 | 5673 | 2.09% |
| 2025-02-05 | 27.82 | 27.18 | -0.60 | -2.16% | 26.92 | 28.08 | 22790 | 6212 | 2.30% |
| 2025-01-27 | 28.42 | 27.78 | -0.33 | -1.17% | 27.76 | 28.59 | 14074 | 3959 | 1.42% |
| 2025-01-24 | 27.86 | 28.11 | 0.13 | 0.46% | 27.75 | 28.19 | 13710 | 3837 | 1.38% |
| 2025-01-23 | 28.00 | 27.98 | 0.24 | 0.87% | 27.93 | 28.80 | 24296 | 6874 | 2.45% |
| 2025-01-22 | 28.22 | 27.74 | -0.67 | -2.36% | 27.74 | 28.23 | 14501 | 4046 | 1.46% |
| 2025-01-21 | 28.62 | 28.41 | -0.17 | -0.59% | 27.75 | 28.85 | 18910 | 5325 | 1.91% |
| 2025-01-20 | 28.16 | 28.58 | 0.60 | 2.14% | 27.90 | 28.96 | 26406 | 7549 | 2.66% |
| 2025-01-17 | 27.70 | 27.98 | -0.14 | -0.50% | 27.70 | 28.28 | 16796 | 4708 | 1.69% |
| 2025-01-16 | 28.35 | 28.12 | 0.12 | 0.43% | 27.65 | 28.50 | 21594 | 6062 | 2.18% |
| 2025-01-15 | 28.39 | 28.00 | -0.39 | -1.37% | 27.90 | 28.65 | 27274 | 7697 | 2.75% |
| 2025-01-14 | 27.54 | 28.39 | 0.86 | 3.12% | 27.50 | 28.41 | 36161 | 10135 | 3.65% |
| 2025-01-13 | 26.60 | 27.53 | 0.79 | 2.95% | 26.00 | 27.73 | 21328 | 5753 | 2.15% |
| 2025-01-10 | 27.80 | 26.74 | -1.10 | -3.95% | 26.72 | 27.97 | 20263 | 5558 | 2.06% |
| 2025-01-09 | 28.00 | 27.84 | -0.27 | -0.96% | 27.59 | 28.47 | 26050 | 7281 | 2.65% |
| 2025-01-08 | 27.77 | 28.11 | 0.07 | 0.25% | 27.32 | 28.28 | 19115 | 5331 | 1.94% |
| 2025-01-07 | 27.87 | 28.04 | 0.29 | 1.05% | 27.21 | 28.05 | 15635 | 4329 | 1.59% |
| 2025-01-06 | 27.60 | 27.75 | -0.41 | -1.46% | 26.71 | 28.27 | 23783 | 6568 | 2.42% |
| 2025-01-03 | 30.60 | 28.16 | -2.34 | -7.67% | 27.92 | 30.81 | 42693 | 12369 | 4.34% |
| 2025-01-02 | 30.60 | 30.50 | -0.18 | -0.59% | 30.20 | 32.16 | 34399 | 10754 | 3.50% |
| 2024-12-31 | 31.00 | 30.68 | -0.41 | -1.32% | 30.61 | 31.62 | 18328 | 5692 | 1.86% |
| 2024-12-30 | 31.28 | 31.09 | -0.42 | -1.33% | 30.75 | 31.49 | 15339 | 4759 | 1.56% |
| 2024-12-27 | 31.75 | 31.51 | -0.32 | -1.01% | 31.20 | 32.06 | 26521 | 8367 | 2.70% |
| 2024-12-26 | 31.49 | 31.83 | 0.83 | 2.68% | 31.39 | 32.19 | 37298 | 11818 | 3.79% |
| 2024-12-25 | 31.32 | 31.00 | -0.31 | -0.99% | 29.91 | 31.33 | 44286 | 13513 | 4.50% |