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 | 28.21 | 28.85 | 0.59 | 2.09% | 28.08 | 28.85 | 12698 | 3623 | 1.03% |
| 2025-04-02 | 28.21 | 28.26 | 0.04 | 0.14% | 28.10 | 28.50 | 7891 | 2233 | 0.64% |
| 2025-04-01 | 27.78 | 28.22 | 0.40 | 1.44% | 27.78 | 28.39 | 10586 | 2985 | 0.86% |
| 2025-03-31 | 28.31 | 27.82 | -0.55 | -1.94% | 27.60 | 28.37 | 11874 | 3318 | 0.96% |
| 2025-03-28 | 28.65 | 28.37 | -0.29 | -1.01% | 28.23 | 28.78 | 10267 | 2920 | 0.83% |
| 2025-03-27 | 28.80 | 28.66 | -0.29 | -1.00% | 27.99 | 29.22 | 20420 | 5830 | 1.65% |
| 2025-03-26 | 28.53 | 28.95 | 0.42 | 1.47% | 28.28 | 29.11 | 11691 | 3371 | 0.95% |
| 2025-03-25 | 28.61 | 28.53 | -0.05 | -0.17% | 28.15 | 28.68 | 9081 | 2577 | 0.73% |
| 2025-03-24 | 28.80 | 28.58 | -0.30 | -1.04% | 28.12 | 29.20 | 17641 | 5056 | 1.43% |
| 2025-03-21 | 29.86 | 28.88 | -2.25 | -7.23% | 28.75 | 30.26 | 47824 | 14074 | 3.87% |
| 2025-03-20 | 31.50 | 31.13 | -0.49 | -1.55% | 30.94 | 31.93 | 14272 | 4475 | 1.15% |
| 2025-03-19 | 31.54 | 31.62 | 0.22 | 0.70% | 31.10 | 31.80 | 18346 | 5770 | 1.48% |
| 2025-03-18 | 31.54 | 31.40 | -0.05 | -0.16% | 31.00 | 31.54 | 14032 | 4375 | 1.14% |
| 2025-03-17 | 31.57 | 31.45 | -0.22 | -0.69% | 31.33 | 31.98 | 22727 | 7164 | 1.84% |
| 2025-03-14 | 29.91 | 31.67 | 1.89 | 6.35% | 29.84 | 31.78 | 48337 | 15003 | 3.91% |
| 2025-03-13 | 30.04 | 29.78 | -0.27 | -0.90% | 29.50 | 30.14 | 12388 | 3685 | 1.00% |
| 2025-03-12 | 30.39 | 30.05 | -0.35 | -1.15% | 29.88 | 30.55 | 15586 | 4693 | 1.26% |
| 2025-03-11 | 29.80 | 30.40 | 0.34 | 1.13% | 29.71 | 30.40 | 11966 | 3588 | 0.97% |
| 2025-03-10 | 29.80 | 30.06 | 0.20 | 0.67% | 29.74 | 30.09 | 9638 | 2884 | 0.78% |
| 2025-03-07 | 29.99 | 29.86 | -0.13 | -0.43% | 29.70 | 30.40 | 13251 | 3964 | 1.07% |
| 2025-03-06 | 29.63 | 29.99 | 0.36 | 1.21% | 29.50 | 30.08 | 10985 | 3275 | 0.89% |
| 2025-03-05 | 30.02 | 29.63 | -0.30 | -1.00% | 29.38 | 30.08 | 12106 | 3585 | 0.98% |
| 2025-03-04 | 29.95 | 29.93 | -0.18 | -0.60% | 29.65 | 30.11 | 11508 | 3436 | 0.93% |
| 2025-03-03 | 30.68 | 30.11 | -0.35 | -1.15% | 29.90 | 31.04 | 19542 | 5949 | 1.58% |
| 2025-02-28 | 31.10 | 30.46 | -0.57 | -1.84% | 30.43 | 31.49 | 25807 | 7983 | 2.09% |
| 2025-02-27 | 30.01 | 31.03 | 0.98 | 3.26% | 29.93 | 31.09 | 35550 | 10944 | 2.88% |
| 2025-02-26 | 29.89 | 30.05 | 0.09 | 0.30% | 29.71 | 30.24 | 15508 | 4636 | 1.25% |
| 2025-02-25 | 30.01 | 29.96 | -0.43 | -1.41% | 29.89 | 30.59 | 11341 | 3408 | 0.92% |
| 2025-02-24 | 30.15 | 30.39 | 0.32 | 1.06% | 30.05 | 30.76 | 16755 | 5108 | 1.36% |
| 2025-02-21 | 30.35 | 30.07 | -0.48 | -1.57% | 29.87 | 30.63 | 14767 | 4441 | 1.19% |
| 2025-02-20 | 29.66 | 30.55 | 0.87 | 2.93% | 29.51 | 30.66 | 20057 | 6099 | 1.62% |
| 2025-02-19 | 29.30 | 29.68 | 0.27 | 0.92% | 29.27 | 29.68 | 11259 | 3319 | 0.91% |
| 2025-02-18 | 30.26 | 29.41 | -0.92 | -3.03% | 29.34 | 30.26 | 12743 | 3793 | 1.03% |
| 2025-02-17 | 30.33 | 30.33 | -0.02 | -0.07% | 30.02 | 30.52 | 12790 | 3867 | 1.03% |
| 2025-02-14 | 30.39 | 30.35 | 0.20 | 0.66% | 30.15 | 30.59 | 10905 | 3311 | 0.88% |
| 2025-02-13 | 30.62 | 30.15 | -0.47 | -1.53% | 30.10 | 30.76 | 13012 | 3954 | 1.05% |
| 2025-02-12 | 30.44 | 30.62 | -0.01 | -0.03% | 30.34 | 30.80 | 9580 | 2921 | 0.78% |
| 2025-02-11 | 30.97 | 30.63 | -0.31 | -1.00% | 30.51 | 31.24 | 12991 | 3984 | 1.05% |
| 2025-02-10 | 30.75 | 30.94 | 0.18 | 0.59% | 30.32 | 30.95 | 16276 | 4981 | 1.32% |
| 2025-02-07 | 29.79 | 30.76 | 0.96 | 3.22% | 29.61 | 31.28 | 22402 | 6858 | 1.81% |
| 2025-02-06 | 29.43 | 29.80 | 0.38 | 1.29% | 29.43 | 29.96 | 9558 | 2840 | 0.77% |
| 2025-02-05 | 30.53 | 29.42 | -0.67 | -2.23% | 29.20 | 30.56 | 13605 | 4025 | 1.10% |
| 2025-01-27 | 30.48 | 30.09 | -0.08 | -0.27% | 30.06 | 31.20 | 13177 | 4041 | 1.07% |
| 2025-01-24 | 29.90 | 30.17 | 0.27 | 0.90% | 29.73 | 30.27 | 8711 | 2619 | 0.70% |
| 2025-01-23 | 30.47 | 29.90 | -0.12 | -0.40% | 29.85 | 30.54 | 9519 | 2877 | 0.77% |
| 2025-01-22 | 30.60 | 30.02 | -0.70 | -2.28% | 29.92 | 30.72 | 11018 | 3324 | 0.89% |
| 2025-01-21 | 30.75 | 30.72 | 0.22 | 0.72% | 30.05 | 30.87 | 9773 | 2983 | 0.79% |
| 2025-01-20 | 30.90 | 30.50 | -0.15 | -0.49% | 30.33 | 31.13 | 10985 | 3377 | 0.89% |
| 2025-01-17 | 30.25 | 30.65 | 0.14 | 0.46% | 30.10 | 30.89 | 9948 | 3048 | 0.80% |
| 2025-01-16 | 30.81 | 30.51 | -0.35 | -1.13% | 30.18 | 31.29 | 13515 | 4142 | 1.09% |
| 2025-01-15 | 31.29 | 30.86 | -0.30 | -0.96% | 30.80 | 31.48 | 11825 | 3677 | 0.96% |
| 2025-01-14 | 30.23 | 31.16 | 1.15 | 3.83% | 30.19 | 31.25 | 17844 | 5515 | 1.44% |
| 2025-01-13 | 29.66 | 30.01 | 0.32 | 1.08% | 29.29 | 30.17 | 9427 | 2812 | 0.76% |
| 2025-01-10 | 29.81 | 29.69 | -0.28 | -0.93% | 29.69 | 30.92 | 16811 | 5096 | 1.36% |
| 2025-01-09 | 29.73 | 29.97 | -0.08 | -0.27% | 29.73 | 30.23 | 9182 | 2752 | 0.74% |
| 2025-01-08 | 29.14 | 30.05 | 0.42 | 1.42% | 29.01 | 30.30 | 15491 | 4595 | 1.25% |
| 2025-01-07 | 29.11 | 29.63 | 0.48 | 1.65% | 29.00 | 29.68 | 11018 | 3229 | 0.89% |
| 2025-01-06 | 29.51 | 29.15 | -0.53 | -1.79% | 28.68 | 30.00 | 17732 | 5191 | 1.43% |
| 2025-01-03 | 31.40 | 29.68 | -1.36 | -4.38% | 29.58 | 31.48 | 26878 | 8115 | 2.17% |
| 2025-01-02 | 30.71 | 31.04 | 0.30 | 0.98% | 30.70 | 32.60 | 34746 | 11003 | 2.81% |
| 2024-12-31 | 31.14 | 30.74 | -0.37 | -1.19% | 30.71 | 31.95 | 16941 | 5294 | 1.37% |
| 2024-12-30 | 31.68 | 31.11 | -0.71 | -2.23% | 31.03 | 31.81 | 17833 | 5593 | 1.44% |
| 2024-12-27 | 32.02 | 31.82 | -0.26 | -0.81% | 31.69 | 32.37 | 18496 | 5921 | 1.50% |
| 2024-12-26 | 32.30 | 32.28 | 0.10 | 0.31% | 32.00 | 32.69 | 16382 | 5287 | 1.33% |