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 | 29.38 | 29.33 | -0.33 | -1.11% | 28.85 | 29.81 | 8731 | 2561 | 2.99% |
| 2025-04-02 | 29.50 | 29.66 | 0.20 | 0.68% | 29.37 | 30.28 | 7923 | 2366 | 2.71% |
| 2025-04-01 | 29.00 | 29.46 | 0.56 | 1.94% | 28.94 | 29.85 | 11330 | 3344 | 3.88% |
| 2025-03-31 | 29.00 | 28.90 | -0.32 | -1.10% | 28.41 | 29.20 | 13817 | 3966 | 4.73% |
| 2025-03-28 | 29.54 | 29.22 | -0.31 | -1.05% | 29.21 | 30.02 | 7473 | 2202 | 2.56% |
| 2025-03-27 | 29.99 | 29.53 | -0.33 | -1.11% | 29.07 | 29.99 | 9016 | 2662 | 3.09% |
| 2025-03-26 | 29.50 | 29.86 | 0.34 | 1.15% | 29.40 | 30.38 | 10116 | 3038 | 3.47% |
| 2025-03-25 | 30.00 | 29.52 | -0.31 | -1.04% | 29.10 | 30.12 | 9615 | 2853 | 3.29% |
| 2025-03-24 | 31.10 | 29.83 | -1.27 | -4.08% | 29.01 | 31.31 | 15709 | 4723 | 5.38% |
| 2025-03-21 | 32.13 | 31.10 | -1.10 | -3.42% | 31.00 | 32.28 | 14420 | 4534 | 4.94% |
| 2025-03-20 | 32.01 | 32.20 | 0.27 | 0.85% | 31.67 | 32.77 | 16840 | 5432 | 5.77% |
| 2025-03-19 | 32.43 | 31.93 | -0.34 | -1.05% | 31.71 | 32.43 | 9886 | 3158 | 3.39% |
| 2025-03-18 | 32.03 | 32.27 | 0.32 | 1.00% | 31.81 | 32.35 | 12213 | 3918 | 4.18% |
| 2025-03-17 | 31.65 | 31.95 | 0.51 | 1.62% | 31.50 | 32.10 | 13619 | 4337 | 4.67% |
| 2025-03-14 | 30.88 | 31.44 | 0.56 | 1.81% | 30.65 | 31.54 | 10953 | 3411 | 3.75% |
| 2025-03-13 | 31.56 | 30.88 | -0.74 | -2.34% | 30.56 | 31.57 | 13562 | 4199 | 4.65% |
| 2025-03-12 | 31.77 | 31.62 | -0.11 | -0.35% | 31.54 | 31.90 | 13542 | 4295 | 4.64% |
| 2025-03-11 | 31.76 | 31.73 | -0.30 | -0.94% | 31.37 | 32.07 | 13731 | 4353 | 4.70% |
| 2025-03-10 | 32.14 | 32.03 | 0.30 | 0.95% | 31.75 | 32.60 | 18226 | 5853 | 6.24% |
| 2025-03-07 | 31.50 | 31.73 | 0.14 | 0.44% | 31.29 | 32.38 | 20619 | 6556 | 7.06% |
| 2025-03-06 | 31.89 | 31.59 | 0.12 | 0.38% | 31.46 | 31.89 | 16596 | 5252 | 5.69% |
| 2025-03-05 | 31.46 | 31.47 | 0.00 | 0.00% | 31.00 | 31.52 | 10112 | 3163 | 3.46% |
| 2025-03-04 | 30.58 | 31.47 | 0.71 | 2.31% | 30.54 | 31.54 | 14177 | 4425 | 4.86% |
| 2025-03-03 | 31.02 | 30.76 | -0.34 | -1.09% | 30.59 | 31.59 | 18835 | 5849 | 6.45% |
| 2025-02-28 | 32.26 | 31.10 | -1.06 | -3.30% | 30.98 | 32.55 | 27089 | 8599 | 9.28% |
| 2025-02-27 | 32.33 | 32.16 | -0.24 | -0.74% | 31.74 | 32.64 | 23879 | 7694 | 8.18% |
| 2025-02-26 | 31.62 | 32.40 | 0.71 | 2.24% | 31.60 | 32.50 | 27162 | 8734 | 9.31% |
| 2025-02-25 | 31.18 | 31.69 | -0.18 | -0.56% | 31.18 | 32.00 | 26953 | 8516 | 9.24% |
| 2025-02-24 | 31.12 | 31.87 | 0.73 | 2.34% | 30.53 | 31.99 | 40103 | 12602 | 13.74% |
| 2025-02-21 | 30.70 | 31.14 | 0.14 | 0.45% | 30.49 | 31.38 | 27316 | 8476 | 9.36% |
| 2025-02-20 | 30.92 | 31.00 | 0.17 | 0.55% | 30.43 | 31.28 | 28765 | 8852 | 9.86% |
| 2025-02-19 | 30.12 | 30.83 | 0.34 | 1.12% | 29.95 | 31.05 | 38356 | 11723 | 13.14% |
| 2025-02-18 | 29.18 | 30.49 | 1.24 | 4.24% | 29.06 | 32.33 | 39301 | 12027 | 13.47% |
| 2025-02-17 | 28.93 | 29.25 | 0.32 | 1.11% | 28.89 | 29.43 | 10503 | 3064 | 3.60% |
| 2025-02-14 | 29.08 | 28.93 | -0.19 | -0.65% | 28.80 | 29.41 | 9277 | 2687 | 3.18% |
| 2025-02-13 | 29.71 | 29.12 | -0.60 | -2.02% | 29.06 | 29.80 | 10788 | 3160 | 3.70% |
| 2025-02-12 | 29.80 | 29.72 | 0.03 | 0.10% | 29.52 | 29.86 | 8931 | 2649 | 3.06% |
| 2025-02-11 | 30.01 | 29.69 | -0.32 | -1.07% | 29.59 | 30.32 | 8323 | 2476 | 2.85% |
| 2025-02-10 | 29.95 | 30.01 | 0.08 | 0.27% | 29.70 | 30.26 | 8930 | 2667 | 3.06% |
| 2025-02-07 | 29.73 | 29.93 | 0.20 | 0.67% | 29.57 | 30.01 | 14843 | 4432 | 5.09% |
| 2025-02-06 | 28.90 | 29.73 | 0.75 | 2.59% | 28.90 | 29.73 | 10691 | 3145 | 3.66% |
| 2025-02-05 | 29.15 | 28.98 | -0.02 | -0.07% | 28.69 | 29.27 | 11245 | 3255 | 3.85% |
| 2025-01-27 | 28.99 | 29.00 | 0.11 | 0.38% | 28.70 | 29.35 | 9283 | 2693 | 3.18% |
| 2025-01-24 | 28.53 | 28.89 | 0.36 | 1.26% | 28.32 | 28.90 | 7356 | 2107 | 2.52% |
| 2025-01-23 | 28.92 | 28.53 | -0.19 | -0.66% | 28.51 | 29.29 | 10123 | 2933 | 3.47% |
| 2025-01-22 | 29.30 | 28.72 | -0.30 | -1.03% | 28.54 | 29.30 | 8283 | 2388 | 2.84% |
| 2025-01-21 | 29.20 | 29.02 | -0.05 | -0.17% | 28.61 | 29.30 | 10248 | 2959 | 3.51% |
| 2025-01-20 | 29.17 | 29.07 | 0.17 | 0.59% | 28.93 | 29.92 | 16675 | 4889 | 5.71% |
| 2025-01-17 | 28.22 | 28.90 | 0.68 | 2.41% | 27.98 | 29.02 | 11902 | 3401 | 4.08% |
| 2025-01-16 | 28.04 | 28.22 | 0.18 | 0.64% | 27.81 | 28.50 | 9351 | 2636 | 3.20% |
| 2025-01-15 | 28.00 | 28.04 | 0.04 | 0.14% | 27.79 | 28.22 | 8950 | 2505 | 3.07% |
| 2025-01-14 | 26.78 | 28.00 | 1.47 | 5.54% | 26.69 | 28.00 | 12961 | 3568 | 4.44% |
| 2025-01-13 | 26.41 | 26.53 | 0.12 | 0.45% | 25.56 | 26.67 | 8633 | 2257 | 2.96% |
| 2025-01-10 | 27.40 | 26.41 | -0.99 | -3.61% | 26.41 | 27.80 | 9729 | 2628 | 3.33% |
| 2025-01-09 | 27.07 | 27.40 | 0.33 | 1.22% | 26.86 | 27.85 | 8376 | 2309 | 2.87% |
| 2025-01-08 | 27.50 | 27.07 | -0.53 | -1.92% | 26.54 | 27.71 | 12190 | 3316 | 4.18% |
| 2025-01-07 | 26.35 | 27.60 | 1.10 | 4.15% | 26.35 | 27.65 | 10229 | 2772 | 3.50% |
| 2025-01-06 | 26.71 | 26.50 | -0.22 | -0.82% | 25.58 | 26.98 | 10513 | 2772 | 3.60% |
| 2025-01-03 | 28.00 | 26.72 | -1.02 | -3.68% | 26.71 | 28.18 | 12655 | 3471 | 4.34% |
| 2025-01-02 | 28.02 | 27.74 | -0.42 | -1.49% | 27.50 | 28.76 | 11232 | 3162 | 3.85% |
| 2024-12-31 | 29.16 | 28.16 | -0.99 | -3.40% | 28.16 | 29.34 | 11056 | 3165 | 3.79% |
| 2024-12-30 | 29.13 | 29.15 | -0.16 | -0.55% | 28.45 | 29.55 | 9117 | 2655 | 3.12% |
| 2024-12-27 | 29.60 | 29.31 | -0.13 | -0.44% | 29.19 | 29.80 | 9410 | 2779 | 3.22% |
| 2024-12-26 | 28.73 | 29.44 | 0.71 | 2.47% | 28.53 | 29.70 | 10714 | 3151 | 3.67% |