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 | 28.65 | 28.66 | -0.22 | -0.76% | 28.35 | 28.98 | 28992 | 8312 | 1.73% |
| 2025-04-02 | 29.02 | 28.88 | -0.13 | -0.45% | 28.78 | 29.63 | 29768 | 8691 | 1.77% |
| 2025-04-01 | 28.10 | 29.01 | 1.13 | 4.05% | 27.70 | 29.57 | 61848 | 17880 | 3.68% |
| 2025-03-31 | 27.53 | 27.88 | -0.01 | -0.04% | 27.30 | 28.42 | 37780 | 10581 | 2.25% |
| 2025-03-28 | 28.70 | 27.89 | -0.89 | -3.09% | 26.80 | 28.97 | 79978 | 22236 | 4.77% |
| 2025-03-27 | 28.89 | 28.78 | -0.32 | -1.10% | 28.65 | 29.33 | 24260 | 6998 | 1.45% |
| 2025-03-26 | 28.60 | 29.10 | 0.27 | 0.94% | 28.55 | 29.41 | 24855 | 7200 | 1.48% |
| 2025-03-25 | 28.92 | 28.83 | 0.03 | 0.10% | 28.40 | 29.28 | 27546 | 7959 | 1.64% |
| 2025-03-24 | 29.48 | 28.80 | -0.70 | -2.37% | 28.50 | 29.48 | 46603 | 13459 | 2.78% |
| 2025-03-21 | 29.89 | 29.50 | -0.41 | -1.37% | 29.35 | 30.59 | 48258 | 14448 | 2.88% |
| 2025-03-20 | 29.72 | 29.91 | 0.21 | 0.71% | 29.55 | 30.06 | 36956 | 11036 | 2.20% |
| 2025-03-19 | 29.98 | 29.70 | -0.28 | -0.93% | 29.18 | 29.98 | 45611 | 13483 | 2.72% |
| 2025-03-18 | 30.28 | 29.98 | -0.26 | -0.86% | 29.90 | 30.44 | 45300 | 13615 | 2.70% |
| 2025-03-17 | 30.91 | 30.24 | -0.56 | -1.82% | 30.14 | 31.20 | 56588 | 17274 | 3.37% |
| 2025-03-14 | 32.38 | 30.80 | -1.27 | -3.96% | 30.72 | 32.38 | 102482 | 31884 | 6.11% |
| 2025-03-13 | 32.00 | 32.07 | 0.35 | 1.10% | 31.36 | 32.77 | 135993 | 43781 | 8.10% |
| 2025-03-12 | 28.90 | 31.72 | 2.88 | 9.99% | 28.62 | 31.72 | 133825 | 41069 | 7.97% |
| 2025-03-11 | 28.68 | 28.84 | -0.03 | -0.10% | 28.39 | 28.85 | 31373 | 8971 | 1.87% |
| 2025-03-10 | 28.85 | 28.87 | -0.12 | -0.41% | 28.38 | 29.37 | 40700 | 11724 | 2.42% |
| 2025-03-07 | 29.09 | 28.99 | -0.10 | -0.34% | 28.82 | 29.35 | 35240 | 10215 | 2.10% |
| 2025-03-06 | 29.20 | 29.09 | -0.12 | -0.41% | 28.72 | 29.24 | 36074 | 10454 | 2.15% |
| 2025-03-05 | 29.78 | 29.21 | -0.37 | -1.25% | 28.98 | 29.88 | 30033 | 8787 | 1.79% |
| 2025-03-04 | 29.62 | 29.58 | -0.08 | -0.27% | 29.10 | 29.92 | 28973 | 8522 | 1.73% |
| 2025-03-03 | 29.70 | 29.66 | -0.26 | -0.87% | 29.60 | 30.66 | 51475 | 15506 | 3.07% |
| 2025-02-28 | 28.91 | 29.92 | 1.01 | 3.49% | 28.74 | 30.42 | 85014 | 25291 | 5.07% |
| 2025-02-27 | 28.89 | 28.91 | 0.04 | 0.14% | 28.38 | 29.04 | 37045 | 10612 | 2.21% |
| 2025-02-26 | 29.53 | 28.87 | -0.66 | -2.24% | 28.83 | 29.83 | 48308 | 14109 | 2.88% |
| 2025-02-25 | 29.50 | 29.53 | -0.15 | -0.51% | 29.30 | 30.30 | 45306 | 13518 | 2.70% |
| 2025-02-24 | 29.58 | 29.68 | 0.26 | 0.88% | 29.24 | 30.42 | 55561 | 16599 | 3.31% |
| 2025-02-21 | 29.30 | 29.42 | -0.18 | -0.61% | 28.86 | 29.58 | 49797 | 14496 | 2.97% |
| 2025-02-20 | 28.87 | 29.60 | 0.73 | 2.53% | 28.66 | 30.59 | 50008 | 14876 | 2.98% |
| 2025-02-19 | 28.79 | 28.87 | 0.36 | 1.26% | 28.45 | 29.10 | 34323 | 9864 | 2.04% |
| 2025-02-18 | 29.06 | 28.51 | -0.57 | -1.96% | 28.34 | 29.15 | 39169 | 11239 | 2.33% |
| 2025-02-17 | 28.80 | 29.08 | 0.27 | 0.94% | 28.49 | 29.45 | 38998 | 11337 | 2.32% |
| 2025-02-14 | 29.78 | 28.81 | -0.96 | -3.22% | 28.45 | 29.78 | 64988 | 18778 | 3.87% |
| 2025-02-13 | 30.41 | 29.77 | -0.82 | -2.68% | 29.76 | 30.80 | 42502 | 12845 | 2.53% |
| 2025-02-12 | 30.40 | 30.59 | -0.06 | -0.20% | 30.22 | 30.72 | 31249 | 9521 | 1.86% |
| 2025-02-11 | 30.00 | 30.65 | 0.66 | 2.20% | 29.19 | 30.66 | 68829 | 20600 | 4.10% |
| 2025-02-10 | 30.93 | 29.99 | -1.12 | -3.60% | 29.60 | 31.11 | 76157 | 23056 | 4.54% |
| 2025-02-07 | 31.44 | 31.11 | -0.34 | -1.08% | 31.00 | 31.84 | 53966 | 16896 | 3.22% |
| 2025-02-06 | 31.46 | 31.45 | 0.00 | 0.00% | 31.11 | 31.78 | 36062 | 11356 | 2.15% |
| 2025-02-05 | 32.28 | 31.45 | -0.55 | -1.72% | 31.36 | 32.28 | 24086 | 7604 | 1.44% |
| 2025-01-27 | 32.50 | 32.00 | -0.40 | -1.23% | 31.60 | 32.56 | 24065 | 7677 | 1.43% |
| 2025-01-24 | 31.55 | 32.40 | 0.92 | 2.92% | 31.39 | 32.76 | 44700 | 14421 | 2.66% |
| 2025-01-23 | 33.34 | 31.48 | -1.69 | -5.09% | 31.38 | 33.50 | 64115 | 20642 | 3.82% |
| 2025-01-22 | 32.95 | 33.17 | -0.02 | -0.06% | 32.72 | 33.57 | 26761 | 8870 | 1.59% |
| 2025-01-21 | 33.30 | 33.19 | -0.09 | -0.27% | 33.00 | 33.78 | 33944 | 11320 | 2.02% |
| 2025-01-20 | 33.43 | 33.28 | -0.22 | -0.66% | 32.88 | 33.67 | 32600 | 10826 | 1.94% |
| 2025-01-17 | 31.60 | 33.50 | 1.60 | 5.02% | 31.23 | 33.57 | 66099 | 21661 | 3.94% |
| 2025-01-16 | 32.11 | 31.90 | -0.43 | -1.33% | 31.35 | 32.69 | 38950 | 12443 | 2.32% |
| 2025-01-15 | 31.17 | 32.33 | 1.03 | 3.29% | 31.08 | 32.65 | 56431 | 18092 | 3.36% |
| 2025-01-14 | 30.99 | 31.30 | 0.49 | 1.59% | 30.80 | 31.79 | 42866 | 13392 | 2.55% |
| 2025-01-13 | 30.40 | 30.81 | 0.20 | 0.65% | 29.90 | 30.98 | 29681 | 9056 | 1.77% |
| 2025-01-10 | 30.18 | 30.61 | 0.43 | 1.42% | 29.91 | 31.79 | 57212 | 17773 | 3.41% |
| 2025-01-09 | 29.80 | 30.18 | 0.18 | 0.60% | 29.51 | 30.53 | 37286 | 11260 | 2.22% |
| 2025-01-08 | 30.58 | 30.00 | -0.91 | -2.94% | 29.36 | 31.22 | 61071 | 18308 | 3.64% |
| 2025-01-07 | 30.72 | 30.91 | 0.34 | 1.11% | 30.03 | 31.34 | 55675 | 17056 | 3.32% |
| 2025-01-06 | 32.75 | 30.57 | -2.01 | -6.17% | 29.32 | 33.00 | 100677 | 30851 | 6.00% |
| 2025-01-03 | 32.87 | 32.58 | -0.29 | -0.88% | 32.37 | 34.10 | 64068 | 21362 | 3.82% |
| 2025-01-02 | 32.70 | 32.87 | 0.12 | 0.37% | 32.45 | 33.26 | 36072 | 11877 | 2.15% |
| 2024-12-31 | 33.16 | 32.75 | -0.47 | -1.41% | 31.91 | 33.30 | 48496 | 15784 | 2.89% |
| 2024-12-30 | 35.20 | 33.22 | -2.28 | -6.42% | 32.66 | 35.35 | 99977 | 33485 | 5.96% |
| 2024-12-27 | 34.59 | 35.50 | 1.15 | 3.35% | 34.40 | 35.95 | 61526 | 21785 | 3.67% |
| 2024-12-26 | 33.00 | 34.35 | 1.50 | 4.57% | 32.71 | 34.98 | 62853 | 21440 | 3.74% |