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 | 27.54 | 27.31 | -0.09 | -0.33% | 26.76 | 27.54 | 6481 | 1759 | 3.24% |
| 2025-04-02 | 27.36 | 27.40 | 0.01 | 0.04% | 27.12 | 27.74 | 5871 | 1615 | 2.94% |
| 2025-04-01 | 26.62 | 27.39 | 0.79 | 2.97% | 26.60 | 27.74 | 10547 | 2881 | 5.27% |
| 2025-03-31 | 27.47 | 26.60 | -0.36 | -1.34% | 26.09 | 27.47 | 8044 | 2129 | 4.02% |
| 2025-03-28 | 28.00 | 26.96 | -1.05 | -3.75% | 26.87 | 28.00 | 9996 | 2719 | 5.00% |
| 2025-03-27 | 28.43 | 28.01 | -0.36 | -1.27% | 27.81 | 28.55 | 5560 | 1565 | 2.78% |
| 2025-03-26 | 27.75 | 28.37 | 0.62 | 2.23% | 27.12 | 28.44 | 9159 | 2588 | 4.58% |
| 2025-03-25 | 27.47 | 27.75 | 0.30 | 1.09% | 27.01 | 27.99 | 8334 | 2296 | 4.17% |
| 2025-03-24 | 28.50 | 27.45 | -1.03 | -3.62% | 27.01 | 28.70 | 10368 | 2868 | 5.18% |
| 2025-03-21 | 28.98 | 28.48 | -0.40 | -1.39% | 28.31 | 28.98 | 7015 | 2004 | 3.51% |
| 2025-03-20 | 29.00 | 28.88 | -0.13 | -0.45% | 28.62 | 29.24 | 6867 | 1983 | 3.43% |
| 2025-03-19 | 29.44 | 29.01 | -0.33 | -1.12% | 28.93 | 29.48 | 8520 | 2477 | 4.26% |
| 2025-03-18 | 29.22 | 29.34 | 0.24 | 0.82% | 29.02 | 29.35 | 8461 | 2471 | 4.23% |
| 2025-03-17 | 28.85 | 29.10 | 0.28 | 0.97% | 28.83 | 29.18 | 8571 | 2487 | 4.29% |
| 2025-03-14 | 28.70 | 28.82 | 0.30 | 1.05% | 28.20 | 28.93 | 8974 | 2573 | 4.49% |
| 2025-03-13 | 29.00 | 28.52 | -0.48 | -1.66% | 28.25 | 29.15 | 6947 | 1983 | 3.47% |
| 2025-03-12 | 29.05 | 29.00 | 0.05 | 0.17% | 28.86 | 29.28 | 8801 | 2555 | 4.40% |
| 2025-03-11 | 28.79 | 28.95 | -0.09 | -0.31% | 28.50 | 29.00 | 7244 | 2084 | 3.62% |
| 2025-03-10 | 28.80 | 29.04 | 0.43 | 1.50% | 28.58 | 29.10 | 9169 | 2653 | 4.58% |
| 2025-03-07 | 28.54 | 28.61 | -0.06 | -0.21% | 28.45 | 28.95 | 6825 | 1959 | 3.41% |
| 2025-03-06 | 28.65 | 28.67 | 0.36 | 1.27% | 28.00 | 28.70 | 9543 | 2719 | 4.77% |
| 2025-03-05 | 28.91 | 28.31 | -0.20 | -0.70% | 28.11 | 28.91 | 7848 | 2218 | 3.92% |
| 2025-03-04 | 28.45 | 28.51 | 0.12 | 0.42% | 28.09 | 28.62 | 5633 | 1603 | 2.82% |
| 2025-03-03 | 28.39 | 28.39 | 0.21 | 0.75% | 28.19 | 28.80 | 9130 | 2599 | 4.57% |
| 2025-02-28 | 28.70 | 28.18 | -0.79 | -2.73% | 28.07 | 28.90 | 9019 | 2570 | 4.51% |
| 2025-02-27 | 29.22 | 28.97 | -0.14 | -0.48% | 28.41 | 29.22 | 11106 | 3199 | 5.55% |
| 2025-02-26 | 29.13 | 29.11 | 0.01 | 0.03% | 29.01 | 29.45 | 8800 | 2564 | 4.40% |
| 2025-02-25 | 29.20 | 29.10 | -0.13 | -0.44% | 28.89 | 29.35 | 9135 | 2659 | 4.57% |
| 2025-02-24 | 29.37 | 29.23 | -0.04 | -0.14% | 29.00 | 29.50 | 10327 | 3022 | 5.16% |
| 2025-02-21 | 29.80 | 29.27 | -0.59 | -1.98% | 29.10 | 29.80 | 14128 | 4139 | 7.06% |
| 2025-02-20 | 29.63 | 29.86 | 0.19 | 0.64% | 29.39 | 30.34 | 13023 | 3897 | 6.51% |
| 2025-02-19 | 29.06 | 29.67 | 0.64 | 2.20% | 28.70 | 29.82 | 8794 | 2598 | 4.40% |
| 2025-02-18 | 30.00 | 29.03 | -0.78 | -2.62% | 28.80 | 30.00 | 12563 | 3693 | 6.28% |
| 2025-02-17 | 29.74 | 29.81 | 0.05 | 0.17% | 29.53 | 30.06 | 12557 | 3739 | 6.28% |
| 2025-02-14 | 30.20 | 29.76 | -0.45 | -1.49% | 29.58 | 30.58 | 14076 | 4213 | 7.04% |
| 2025-02-13 | 30.85 | 30.21 | -0.78 | -2.52% | 30.15 | 31.34 | 17687 | 5418 | 8.84% |
| 2025-02-12 | 30.70 | 30.99 | 0.24 | 0.78% | 30.57 | 32.20 | 18727 | 5815 | 9.36% |
| 2025-02-11 | 30.78 | 30.75 | -0.03 | -0.10% | 30.30 | 30.94 | 15890 | 4862 | 7.94% |
| 2025-02-10 | 31.00 | 30.78 | 0.11 | 0.36% | 30.30 | 31.00 | 15400 | 4706 | 7.70% |
| 2025-02-07 | 30.82 | 30.67 | 0.36 | 1.19% | 29.94 | 31.35 | 25770 | 7945 | 12.89% |
| 2025-02-06 | 29.14 | 30.31 | 1.07 | 3.66% | 29.03 | 30.31 | 19117 | 5699 | 9.56% |
| 2025-02-05 | 30.01 | 29.24 | -0.59 | -1.98% | 29.18 | 30.04 | 15776 | 4656 | 7.89% |
| 2025-01-27 | 30.59 | 29.83 | -0.85 | -2.77% | 29.83 | 30.69 | 15630 | 4717 | 7.82% |
| 2025-01-24 | 30.03 | 30.68 | -0.12 | -0.39% | 29.00 | 30.68 | 35758 | 10693 | 17.88% |
| 2025-01-23 | 29.84 | 30.80 | 1.06 | 3.56% | 29.80 | 31.45 | 39771 | 12181 | 19.89% |
| 2025-01-22 | 30.50 | 29.74 | -0.78 | -2.56% | 29.74 | 30.76 | 27638 | 8331 | 13.82% |
| 2025-01-21 | 31.65 | 30.52 | -0.58 | -1.86% | 29.82 | 31.72 | 32137 | 9792 | 16.07% |
| 2025-01-20 | 32.07 | 31.10 | -1.16 | -3.60% | 30.77 | 32.58 | 65639 | 20795 | 32.82% |
| 2025-01-17 | 28.88 | 32.26 | 2.93 | 9.99% | 28.70 | 32.26 | 69752 | 21607 | 34.88% |
| 2025-01-16 | 27.82 | 29.33 | -0.01 | -0.03% | 27.82 | 29.54 | 41420 | 11824 | 20.71% |
| 2025-01-15 | 31.35 | 29.34 | -3.26 | -10.00% | 29.34 | 31.35 | 53280 | 15862 | 26.64% |
| 2025-01-14 | 31.58 | 32.60 | 0.80 | 2.52% | 31.05 | 34.80 | 86325 | 28472 | 43.16% |
| 2025-01-13 | 29.52 | 31.80 | 2.05 | 6.89% | 29.03 | 31.90 | 30785 | 9549 | 15.39% |
| 2025-01-10 | 30.49 | 29.75 | -0.73 | -2.40% | 29.70 | 30.49 | 12119 | 3638 | 6.06% |
| 2025-01-09 | 30.12 | 30.48 | 0.38 | 1.26% | 29.95 | 30.57 | 15272 | 4631 | 7.64% |
| 2025-01-08 | 29.99 | 30.10 | -0.14 | -0.46% | 29.53 | 30.33 | 14599 | 4370 | 7.30% |
| 2025-01-07 | 29.82 | 30.24 | 0.99 | 3.38% | 28.97 | 30.24 | 21790 | 6493 | 10.90% |
| 2025-01-06 | 27.32 | 29.25 | 1.93 | 7.06% | 26.43 | 29.60 | 23892 | 6855 | 11.95% |
| 2025-01-03 | 28.40 | 27.32 | -0.69 | -2.46% | 27.23 | 28.49 | 11999 | 3327 | 6.00% |
| 2025-01-02 | 28.12 | 28.01 | -0.38 | -1.34% | 27.90 | 28.74 | 11552 | 3261 | 5.78% |
| 2024-12-31 | 29.22 | 28.39 | -0.83 | -2.84% | 28.16 | 29.29 | 11449 | 3281 | 5.72% |
| 2024-12-30 | 28.70 | 29.22 | 0.19 | 0.65% | 28.05 | 29.89 | 22458 | 6561 | 11.23% |
| 2024-12-27 | 27.90 | 29.03 | 1.18 | 4.24% | 27.85 | 29.30 | 17807 | 5120 | 8.90% |
| 2024-12-26 | 27.42 | 27.85 | 0.49 | 1.79% | 27.32 | 28.10 | 11458 | 3193 | 5.73% |
| 2024-12-25 | 28.72 | 27.36 | -1.37 | -4.77% | 27.10 | 28.72 | 12293 | 3389 | 6.15% |