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 | 27.40 | 27.52 | 0.01 | 0.04% | 26.90 | 27.53 | 11921 | 3243 | 6.39% |
| 2025-04-02 | 27.50 | 27.51 | -0.01 | -0.04% | 27.15 | 27.76 | 10180 | 2804 | 5.45% |
| 2025-04-01 | 27.52 | 27.52 | 0.07 | 0.26% | 27.35 | 28.18 | 14156 | 3921 | 7.58% |
| 2025-03-31 | 27.77 | 27.45 | -0.47 | -1.68% | 26.82 | 27.92 | 17370 | 4747 | 9.31% |
| 2025-03-28 | 28.40 | 27.92 | -0.48 | -1.69% | 27.55 | 28.44 | 14662 | 4096 | 7.85% |
| 2025-03-27 | 29.60 | 28.40 | -1.32 | -4.44% | 28.20 | 29.98 | 27983 | 8065 | 14.99% |
| 2025-03-26 | 28.97 | 29.72 | 0.22 | 0.75% | 28.66 | 29.89 | 24931 | 7316 | 13.36% |
| 2025-03-25 | 30.70 | 29.50 | -1.42 | -4.59% | 27.83 | 30.97 | 35798 | 10356 | 19.18% |
| 2025-03-24 | 32.00 | 30.92 | -0.47 | -1.50% | 30.34 | 32.13 | 26760 | 8311 | 14.34% |
| 2025-03-21 | 31.02 | 31.39 | 0.10 | 0.32% | 30.82 | 32.19 | 20321 | 6377 | 10.89% |
| 2025-03-20 | 30.82 | 31.29 | 0.34 | 1.10% | 30.80 | 32.28 | 31596 | 9952 | 16.93% |
| 2025-03-19 | 31.01 | 30.95 | -0.05 | -0.16% | 30.85 | 31.13 | 6238 | 1932 | 3.34% |
| 2025-03-18 | 31.06 | 31.00 | 0.10 | 0.32% | 30.76 | 31.15 | 6244 | 1929 | 3.34% |
| 2025-03-17 | 30.70 | 30.90 | 0.21 | 0.68% | 30.56 | 31.20 | 11012 | 3408 | 5.90% |
| 2025-03-14 | 30.68 | 30.69 | 0.01 | 0.03% | 30.52 | 30.73 | 6519 | 1997 | 3.49% |
| 2025-03-13 | 30.67 | 30.68 | 0.01 | 0.03% | 30.50 | 30.76 | 6725 | 2059 | 3.60% |
| 2025-03-12 | 30.79 | 30.67 | -0.13 | -0.42% | 30.58 | 30.91 | 6575 | 2016 | 3.52% |
| 2025-03-11 | 30.81 | 30.80 | -0.38 | -1.22% | 30.74 | 31.00 | 9817 | 3026 | 5.26% |
| 2025-03-10 | 31.31 | 31.18 | -0.07 | -0.22% | 30.69 | 31.78 | 14422 | 4495 | 7.73% |
| 2025-03-07 | 30.45 | 31.25 | 0.71 | 2.32% | 30.45 | 31.55 | 17682 | 5460 | 9.47% |
| 2025-03-06 | 30.61 | 30.54 | -0.09 | -0.29% | 30.42 | 30.70 | 10903 | 3324 | 5.84% |
| 2025-03-05 | 30.62 | 30.63 | 0.01 | 0.03% | 30.49 | 30.85 | 7640 | 2341 | 4.09% |
| 2025-03-04 | 30.37 | 30.62 | 0.26 | 0.86% | 30.30 | 30.69 | 7352 | 2244 | 3.94% |
| 2025-03-03 | 30.69 | 30.36 | -0.32 | -1.04% | 30.30 | 30.78 | 12016 | 3663 | 6.44% |
| 2025-02-28 | 30.85 | 30.68 | -0.28 | -0.90% | 30.61 | 31.05 | 7242 | 2229 | 3.88% |
| 2025-02-27 | 30.25 | 30.96 | 0.69 | 2.28% | 30.10 | 30.96 | 11775 | 3590 | 6.31% |
| 2025-02-26 | 30.30 | 30.27 | -0.03 | -0.10% | 30.16 | 30.40 | 7002 | 2118 | 3.75% |
| 2025-02-25 | 30.13 | 30.30 | 0.02 | 0.07% | 30.04 | 30.83 | 13898 | 4211 | 7.45% |
| 2025-02-24 | 30.27 | 30.28 | 0.01 | 0.03% | 29.98 | 30.39 | 9890 | 2986 | 5.30% |
| 2025-02-21 | 30.20 | 30.27 | 0.00 | 0.00% | 29.93 | 30.34 | 12019 | 3621 | 6.44% |
| 2025-02-20 | 30.68 | 30.27 | -0.91 | -2.92% | 29.68 | 31.00 | 20286 | 6096 | 10.87% |
| 2025-02-19 | 31.38 | 31.18 | -0.20 | -0.64% | 30.92 | 32.37 | 31125 | 9791 | 16.67% |
| 2025-02-18 | 31.48 | 31.38 | -0.04 | -0.13% | 31.03 | 31.80 | 15995 | 5042 | 8.57% |
| 2025-02-17 | 30.77 | 31.42 | 0.65 | 2.11% | 30.59 | 31.55 | 13429 | 4193 | 7.19% |
| 2025-02-14 | 29.88 | 30.77 | 0.81 | 2.70% | 29.81 | 31.60 | 22650 | 6915 | 12.13% |
| 2025-02-13 | 29.40 | 29.96 | 0.51 | 1.73% | 29.22 | 30.20 | 9459 | 2816 | 5.07% |
| 2025-02-12 | 29.20 | 29.45 | 0.22 | 0.75% | 29.08 | 29.45 | 6623 | 1937 | 3.55% |
| 2025-02-11 | 29.10 | 29.23 | 0.14 | 0.48% | 28.97 | 29.29 | 8126 | 2367 | 4.35% |
| 2025-02-10 | 28.96 | 29.09 | 0.09 | 0.31% | 28.72 | 29.27 | 11031 | 3192 | 5.91% |
| 2025-02-07 | 28.96 | 29.00 | 0.05 | 0.17% | 28.77 | 29.11 | 12745 | 3686 | 6.83% |
| 2025-02-06 | 29.82 | 28.95 | -0.82 | -2.75% | 28.12 | 29.82 | 29212 | 8448 | 15.65% |
| 2025-02-05 | 30.16 | 29.77 | -0.39 | -1.29% | 29.60 | 30.63 | 12294 | 3668 | 6.59% |
| 2025-01-27 | 29.73 | 30.16 | 0.38 | 1.28% | 29.64 | 30.39 | 16703 | 4997 | 8.95% |
| 2025-01-24 | 29.73 | 29.78 | 0.07 | 0.24% | 29.03 | 29.80 | 16439 | 4878 | 8.81% |
| 2025-01-23 | 29.88 | 29.71 | -0.02 | -0.07% | 29.60 | 30.07 | 14839 | 4424 | 7.95% |
| 2025-01-22 | 29.68 | 29.73 | 0.02 | 0.07% | 29.57 | 29.82 | 8320 | 2472 | 4.46% |
| 2025-01-21 | 29.73 | 29.71 | -0.05 | -0.17% | 29.51 | 29.97 | 16835 | 5000 | 9.02% |
| 2025-01-20 | 29.81 | 29.76 | -0.06 | -0.20% | 29.62 | 30.23 | 15491 | 4618 | 8.30% |
| 2025-01-17 | 29.83 | 29.82 | -0.33 | -1.09% | 29.75 | 30.00 | 18341 | 5475 | 9.83% |
| 2025-01-16 | 30.01 | 30.15 | 0.00 | 0.00% | 29.31 | 30.44 | 33084 | 9836 | 17.72% |
| 2025-01-15 | 29.20 | 30.15 | 0.67 | 2.27% | 29.10 | 30.34 | 28632 | 8545 | 15.34% |
| 2025-01-14 | 28.55 | 29.48 | 0.88 | 3.08% | 28.28 | 29.48 | 31215 | 9006 | 16.72% |
| 2025-01-13 | 28.60 | 28.60 | -0.35 | -1.21% | 28.18 | 29.00 | 23427 | 6702 | 12.55% |
| 2025-01-10 | 27.38 | 28.95 | 1.29 | 4.66% | 27.20 | 29.03 | 28351 | 8064 | 15.19% |
| 2025-01-09 | 27.70 | 27.66 | -0.22 | -0.79% | 27.43 | 27.87 | 14982 | 4141 | 8.03% |
| 2025-01-08 | 27.74 | 27.88 | -0.10 | -0.36% | 27.61 | 28.18 | 22285 | 6207 | 11.94% |
| 2025-01-07 | 27.20 | 27.98 | 0.79 | 2.91% | 27.10 | 27.98 | 16923 | 4619 | 9.07% |
| 2025-01-06 | 26.91 | 27.19 | 0.09 | 0.33% | 26.69 | 27.20 | 18312 | 4952 | 9.81% |
| 2025-01-03 | 26.89 | 27.10 | -0.04 | -0.15% | 26.50 | 27.16 | 21665 | 5842 | 11.61% |
| 2025-01-02 | 27.32 | 27.14 | -0.21 | -0.77% | 26.78 | 27.65 | 25875 | 7026 | 13.86% |
| 2024-12-31 | 27.35 | 27.35 | -0.01 | -0.04% | 26.96 | 27.47 | 29422 | 7994 | 15.76% |
| 2024-12-30 | 27.35 | 27.36 | 0.41 | 1.52% | 26.62 | 27.77 | 45845 | 12440 | 24.56% |
| 2024-12-27 | 26.16 | 26.95 | 0.77 | 2.94% | 26.07 | 27.00 | 25300 | 6731 | 13.55% |
| 2024-12-26 | 25.53 | 26.18 | 0.66 | 2.59% | 25.27 | 26.23 | 24348 | 6302 | 13.04% |