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 | 29.57 | 29.30 | -0.29 | -0.98% | 28.76 | 29.62 | 7828 | 2286 | 2.36% |
| 2025-04-02 | 29.24 | 29.59 | 0.33 | 1.13% | 29.15 | 29.93 | 8518 | 2518 | 2.57% |
| 2025-04-01 | 29.15 | 29.26 | 0.26 | 0.90% | 29.10 | 29.75 | 9220 | 2714 | 2.78% |
| 2025-03-31 | 29.50 | 29.00 | -0.47 | -1.59% | 28.40 | 29.50 | 9044 | 2607 | 2.73% |
| 2025-03-28 | 29.60 | 29.47 | -0.24 | -0.81% | 29.28 | 29.96 | 7462 | 2207 | 2.25% |
| 2025-03-27 | 30.00 | 29.71 | -0.29 | -0.97% | 29.30 | 30.00 | 8907 | 2640 | 2.69% |
| 2025-03-26 | 29.26 | 30.00 | 0.82 | 2.81% | 29.03 | 30.19 | 11401 | 3405 | 3.44% |
| 2025-03-25 | 29.47 | 29.18 | -0.14 | -0.48% | 28.83 | 29.50 | 9421 | 2748 | 2.84% |
| 2025-03-24 | 30.02 | 29.32 | -0.70 | -2.33% | 28.65 | 30.60 | 15911 | 4697 | 4.80% |
| 2025-03-21 | 30.80 | 30.02 | -0.99 | -3.19% | 29.93 | 31.62 | 19021 | 5782 | 5.74% |
| 2025-03-20 | 32.30 | 31.01 | -1.12 | -3.49% | 30.80 | 32.30 | 21148 | 6671 | 6.38% |
| 2025-03-19 | 31.57 | 32.13 | 0.26 | 0.82% | 31.34 | 32.52 | 23757 | 7593 | 7.17% |
| 2025-03-18 | 31.59 | 31.87 | -0.14 | -0.44% | 31.10 | 32.27 | 25885 | 8131 | 7.81% |
| 2025-03-17 | 31.92 | 32.01 | 0.26 | 0.82% | 31.59 | 32.38 | 16649 | 5329 | 5.03% |
| 2025-03-14 | 31.63 | 31.75 | 0.35 | 1.11% | 31.01 | 31.80 | 15028 | 4730 | 4.54% |
| 2025-03-13 | 31.80 | 31.40 | -0.40 | -1.26% | 31.00 | 31.97 | 14611 | 4588 | 4.41% |
| 2025-03-12 | 32.10 | 31.80 | -0.29 | -0.90% | 31.77 | 32.30 | 17342 | 5539 | 5.23% |
| 2025-03-11 | 31.87 | 32.09 | 0.02 | 0.06% | 31.55 | 32.18 | 18664 | 5948 | 5.63% |
| 2025-03-10 | 32.80 | 32.07 | -0.62 | -1.90% | 31.62 | 32.94 | 23156 | 7432 | 6.99% |
| 2025-03-07 | 32.35 | 32.69 | 0.09 | 0.28% | 31.96 | 32.85 | 42148 | 13659 | 12.72% |
| 2025-03-06 | 33.34 | 32.60 | -1.29 | -3.81% | 31.82 | 33.34 | 71402 | 23286 | 21.55% |
| 2025-03-05 | 30.94 | 33.89 | 3.08 | 10.00% | 30.75 | 33.89 | 91891 | 30568 | 27.74% |
| 2025-03-04 | 30.03 | 30.81 | 0.92 | 3.08% | 29.82 | 30.95 | 16907 | 5168 | 5.10% |
| 2025-03-03 | 29.96 | 29.89 | 0.09 | 0.30% | 29.62 | 30.44 | 12737 | 3834 | 3.84% |
| 2025-02-28 | 30.40 | 29.80 | -0.60 | -1.97% | 29.60 | 30.67 | 14187 | 4248 | 4.28% |
| 2025-02-27 | 30.60 | 30.40 | -0.20 | -0.65% | 29.93 | 30.79 | 11320 | 3430 | 3.42% |
| 2025-02-26 | 30.47 | 30.60 | 0.38 | 1.26% | 30.30 | 31.02 | 14773 | 4532 | 4.46% |
| 2025-02-25 | 29.80 | 30.22 | -0.16 | -0.53% | 29.50 | 30.53 | 9713 | 2935 | 2.93% |
| 2025-02-24 | 30.31 | 30.38 | -0.14 | -0.46% | 30.10 | 30.56 | 9022 | 2732 | 2.72% |
| 2025-02-21 | 30.28 | 30.52 | 0.10 | 0.33% | 30.01 | 30.65 | 14678 | 4454 | 4.43% |
| 2025-02-20 | 30.16 | 30.42 | 0.26 | 0.86% | 30.16 | 30.87 | 14653 | 4477 | 4.42% |
| 2025-02-19 | 29.18 | 30.16 | 0.71 | 2.41% | 29.18 | 30.19 | 15088 | 4524 | 4.55% |
| 2025-02-18 | 29.71 | 29.45 | -0.23 | -0.77% | 29.21 | 30.18 | 14734 | 4373 | 4.45% |
| 2025-02-17 | 28.99 | 29.68 | 0.49 | 1.68% | 28.99 | 30.05 | 11309 | 3352 | 3.41% |
| 2025-02-14 | 29.40 | 29.19 | 0.20 | 0.69% | 28.96 | 29.47 | 7596 | 2223 | 2.29% |
| 2025-02-13 | 29.81 | 28.99 | -0.97 | -3.24% | 28.96 | 29.96 | 10047 | 2945 | 3.03% |
| 2025-02-12 | 29.32 | 29.96 | 0.61 | 2.08% | 29.17 | 29.98 | 14594 | 4334 | 4.40% |
| 2025-02-11 | 29.21 | 29.35 | 0.26 | 0.89% | 28.93 | 29.43 | 11175 | 3265 | 3.37% |
| 2025-02-10 | 29.09 | 29.09 | 0.03 | 0.10% | 28.71 | 29.33 | 8930 | 2586 | 2.70% |
| 2025-02-07 | 29.02 | 29.06 | 0.29 | 1.01% | 28.45 | 29.48 | 12560 | 3651 | 3.79% |
| 2025-02-06 | 28.03 | 28.77 | 0.77 | 2.75% | 27.80 | 28.77 | 11143 | 3165 | 3.36% |
| 2025-02-05 | 27.68 | 28.00 | 0.78 | 2.87% | 27.46 | 28.16 | 9690 | 2702 | 2.92% |
| 2025-01-27 | 27.64 | 27.22 | -0.31 | -1.13% | 27.12 | 28.27 | 9472 | 2625 | 2.86% |
| 2025-01-24 | 27.37 | 27.53 | 0.32 | 1.18% | 27.02 | 27.65 | 9433 | 2574 | 2.85% |
| 2025-01-23 | 27.60 | 27.21 | 0.01 | 0.04% | 27.17 | 28.06 | 11562 | 3205 | 3.49% |
| 2025-01-22 | 27.50 | 27.20 | -0.65 | -2.33% | 27.15 | 27.82 | 12509 | 3429 | 3.78% |
| 2025-01-21 | 28.63 | 27.85 | -0.77 | -2.69% | 27.31 | 29.00 | 23132 | 6496 | 6.98% |
| 2025-01-20 | 27.92 | 28.62 | 0.50 | 1.78% | 27.92 | 28.82 | 13326 | 3797 | 4.02% |
| 2025-01-17 | 27.64 | 28.12 | 0.28 | 1.01% | 27.42 | 28.35 | 11302 | 3172 | 3.41% |
| 2025-01-16 | 28.03 | 27.84 | -0.05 | -0.18% | 27.25 | 28.28 | 18545 | 5152 | 5.60% |
| 2025-01-15 | 27.70 | 27.89 | 0.19 | 0.69% | 27.45 | 28.36 | 12718 | 3550 | 3.84% |
| 2025-01-14 | 26.26 | 27.70 | 1.53 | 5.85% | 26.26 | 27.70 | 16418 | 4436 | 4.96% |
| 2025-01-13 | 25.51 | 26.17 | 0.17 | 0.65% | 24.62 | 26.18 | 12026 | 3054 | 3.63% |
| 2025-01-10 | 27.28 | 26.00 | -1.39 | -5.07% | 25.74 | 27.45 | 9635 | 2567 | 2.91% |
| 2025-01-09 | 27.40 | 27.39 | -0.03 | -0.11% | 27.01 | 27.79 | 6815 | 1872 | 2.06% |
| 2025-01-08 | 27.50 | 27.42 | -0.18 | -0.65% | 26.28 | 27.87 | 12272 | 3340 | 3.70% |
| 2025-01-07 | 26.36 | 27.60 | 1.22 | 4.62% | 26.36 | 27.73 | 13649 | 3713 | 4.12% |
| 2025-01-06 | 26.85 | 26.38 | -0.77 | -2.84% | 25.61 | 27.50 | 13002 | 3461 | 3.92% |
| 2025-01-03 | 28.98 | 27.15 | -1.98 | -6.80% | 26.46 | 29.76 | 21334 | 5917 | 6.44% |
| 2025-01-02 | 29.70 | 29.13 | -0.25 | -0.85% | 28.48 | 30.15 | 16744 | 4924 | 5.05% |
| 2024-12-31 | 30.33 | 29.38 | -0.88 | -2.91% | 29.36 | 30.79 | 17006 | 5115 | 5.13% |
| 2024-12-30 | 30.19 | 30.26 | 0.10 | 0.33% | 29.46 | 30.82 | 16001 | 4859 | 4.83% |
| 2024-12-27 | 30.47 | 30.16 | -0.24 | -0.79% | 30.05 | 30.57 | 15020 | 4554 | 4.53% |
| 2024-12-26 | 29.79 | 30.40 | 0.60 | 2.01% | 29.21 | 30.58 | 21590 | 6536 | 6.52% |