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 | 29.08 | 28.57 | -0.88 | -2.99% | 28.30 | 29.44 | 14548 | 4190 | 2.12% |
| 2025-04-02 | 29.01 | 29.45 | 0.50 | 1.73% | 28.79 | 29.74 | 12713 | 3742 | 1.85% |
| 2025-04-01 | 28.85 | 28.95 | 0.21 | 0.73% | 28.72 | 29.47 | 15081 | 4387 | 2.20% |
| 2025-03-31 | 29.21 | 28.74 | -0.26 | -0.90% | 27.96 | 29.22 | 17216 | 4900 | 2.51% |
| 2025-03-28 | 29.46 | 29.00 | -0.42 | -1.43% | 28.92 | 29.99 | 13167 | 3857 | 1.92% |
| 2025-03-27 | 30.01 | 29.42 | -0.65 | -2.16% | 29.05 | 30.07 | 13630 | 4036 | 1.99% |
| 2025-03-26 | 29.26 | 30.07 | 0.65 | 2.21% | 29.20 | 30.49 | 18457 | 5560 | 2.69% |
| 2025-03-25 | 29.19 | 29.42 | 0.15 | 0.51% | 28.87 | 30.09 | 17471 | 5164 | 2.55% |
| 2025-03-24 | 30.45 | 29.27 | -1.32 | -4.32% | 28.39 | 30.69 | 27913 | 8205 | 4.07% |
| 2025-03-21 | 31.51 | 30.59 | -0.82 | -2.61% | 30.39 | 31.57 | 28244 | 8700 | 4.12% |
| 2025-03-20 | 30.33 | 31.41 | 1.09 | 3.59% | 30.26 | 31.63 | 42863 | 13373 | 6.25% |
| 2025-03-19 | 30.30 | 30.32 | -0.15 | -0.49% | 30.06 | 30.63 | 20223 | 6132 | 2.95% |
| 2025-03-18 | 30.53 | 30.47 | 0.10 | 0.33% | 30.08 | 30.63 | 20429 | 6203 | 2.98% |
| 2025-03-17 | 29.88 | 30.37 | 0.54 | 1.81% | 29.49 | 30.63 | 21817 | 6566 | 3.18% |
| 2025-03-14 | 29.46 | 29.83 | 0.32 | 1.08% | 28.90 | 29.85 | 20183 | 5940 | 2.94% |
| 2025-03-13 | 30.43 | 29.51 | -1.06 | -3.47% | 29.05 | 30.43 | 27805 | 8242 | 4.06% |
| 2025-03-12 | 30.15 | 30.57 | 0.00 | 0.00% | 29.86 | 30.80 | 42018 | 12681 | 6.13% |
| 2025-03-11 | 29.90 | 30.57 | 0.94 | 3.17% | 29.90 | 31.29 | 65146 | 19977 | 9.50% |
| 2025-03-10 | 29.61 | 29.63 | 0.05 | 0.17% | 29.50 | 30.04 | 16433 | 4890 | 2.40% |
| 2025-03-07 | 29.01 | 29.58 | -0.01 | -0.03% | 29.01 | 30.03 | 23182 | 6875 | 3.38% |
| 2025-03-06 | 29.78 | 29.59 | 0.35 | 1.20% | 29.17 | 30.18 | 31141 | 9226 | 4.54% |
| 2025-03-05 | 28.98 | 29.24 | 0.42 | 1.46% | 28.52 | 29.25 | 16226 | 4693 | 2.37% |
| 2025-03-04 | 28.13 | 28.82 | 0.69 | 2.45% | 28.01 | 29.06 | 15751 | 4526 | 2.30% |
| 2025-03-03 | 28.48 | 28.13 | -0.08 | -0.28% | 27.95 | 28.98 | 16703 | 4757 | 2.44% |
| 2025-02-28 | 29.30 | 28.21 | -1.21 | -4.11% | 28.08 | 29.42 | 18076 | 5163 | 2.64% |
| 2025-02-27 | 29.88 | 29.42 | -0.46 | -1.54% | 28.98 | 30.17 | 21676 | 6379 | 3.16% |
| 2025-02-26 | 29.46 | 29.88 | 0.45 | 1.53% | 29.46 | 30.19 | 27240 | 8159 | 3.97% |
| 2025-02-25 | 29.18 | 29.43 | -0.07 | -0.24% | 29.00 | 30.00 | 26597 | 7893 | 3.88% |
| 2025-02-24 | 29.20 | 29.50 | 0.25 | 0.85% | 28.86 | 30.38 | 32601 | 9689 | 4.76% |
| 2025-02-21 | 29.14 | 29.25 | 0.05 | 0.17% | 28.99 | 29.63 | 25495 | 7469 | 3.72% |
| 2025-02-20 | 29.18 | 29.20 | -0.09 | -0.31% | 28.85 | 29.36 | 25904 | 7534 | 3.78% |
| 2025-02-19 | 28.28 | 29.29 | 0.99 | 3.50% | 28.01 | 29.40 | 37490 | 10867 | 5.47% |
| 2025-02-18 | 28.50 | 28.30 | -0.40 | -1.39% | 28.05 | 28.89 | 24014 | 6812 | 3.50% |
| 2025-02-17 | 27.16 | 28.70 | 1.81 | 6.73% | 27.03 | 29.66 | 45404 | 12991 | 6.62% |
| 2025-02-14 | 27.05 | 26.89 | -0.11 | -0.41% | 26.80 | 27.31 | 8123 | 2196 | 1.18% |
| 2025-02-13 | 27.63 | 27.00 | -0.70 | -2.53% | 27.00 | 27.65 | 11216 | 3060 | 1.64% |
| 2025-02-12 | 27.75 | 27.70 | 0.05 | 0.18% | 27.46 | 27.88 | 10324 | 2853 | 1.51% |
| 2025-02-11 | 27.90 | 27.65 | -0.25 | -0.90% | 27.46 | 27.99 | 10083 | 2785 | 1.47% |
| 2025-02-10 | 27.61 | 27.90 | 0.10 | 0.36% | 27.41 | 28.04 | 12285 | 3397 | 1.79% |
| 2025-02-07 | 28.07 | 27.80 | -0.27 | -0.96% | 27.43 | 28.20 | 17392 | 4857 | 2.54% |
| 2025-02-06 | 27.28 | 28.07 | 0.73 | 2.67% | 27.10 | 28.07 | 13347 | 3704 | 1.95% |
| 2025-02-05 | 27.28 | 27.34 | 0.39 | 1.45% | 27.17 | 27.79 | 7839 | 2143 | 1.14% |
| 2025-01-27 | 27.50 | 26.95 | -0.48 | -1.75% | 26.85 | 27.79 | 8597 | 2337 | 1.25% |
| 2025-01-24 | 27.06 | 27.43 | 0.10 | 0.37% | 26.85 | 27.48 | 8607 | 2341 | 1.26% |
| 2025-01-23 | 27.83 | 27.33 | 0.10 | 0.37% | 27.29 | 27.99 | 12524 | 3458 | 1.83% |
| 2025-01-22 | 27.50 | 27.23 | -0.16 | -0.58% | 27.05 | 27.84 | 13034 | 3563 | 1.90% |
| 2025-01-21 | 26.92 | 27.39 | 0.66 | 2.47% | 26.60 | 27.40 | 14135 | 3824 | 2.06% |
| 2025-01-20 | 26.77 | 26.73 | 0.49 | 1.87% | 26.24 | 26.90 | 10167 | 2711 | 1.48% |
| 2025-01-17 | 26.22 | 26.24 | 0.09 | 0.34% | 25.91 | 26.53 | 7640 | 2002 | 1.11% |
| 2025-01-16 | 26.66 | 26.15 | -0.31 | -1.17% | 25.98 | 26.92 | 9402 | 2487 | 1.37% |
| 2025-01-15 | 26.61 | 26.46 | -0.15 | -0.56% | 26.41 | 26.97 | 8750 | 2328 | 1.28% |
| 2025-01-14 | 25.50 | 26.61 | 1.23 | 4.85% | 25.42 | 26.62 | 14242 | 3731 | 2.08% |
| 2025-01-13 | 24.70 | 25.38 | 0.58 | 2.34% | 24.06 | 25.69 | 10724 | 2680 | 1.56% |
| 2025-01-10 | 25.51 | 24.80 | -0.71 | -2.78% | 24.80 | 25.94 | 9929 | 2532 | 1.45% |
| 2025-01-09 | 25.27 | 25.51 | 0.24 | 0.95% | 25.22 | 25.72 | 8337 | 2130 | 1.22% |
| 2025-01-08 | 25.50 | 25.27 | -0.34 | -1.33% | 24.67 | 25.73 | 11351 | 2865 | 1.66% |
| 2025-01-07 | 24.80 | 25.61 | 0.83 | 3.35% | 24.67 | 25.63 | 10850 | 2734 | 1.58% |
| 2025-01-06 | 24.47 | 24.78 | 0.17 | 0.69% | 23.61 | 25.16 | 12383 | 3052 | 1.81% |
| 2025-01-03 | 26.07 | 24.61 | -1.37 | -5.27% | 24.60 | 26.21 | 13206 | 3348 | 1.93% |
| 2025-01-02 | 26.76 | 25.98 | -0.71 | -2.66% | 25.74 | 27.06 | 11101 | 2931 | 3.70% |
| 2024-12-31 | 27.50 | 26.69 | -0.70 | -2.56% | 26.69 | 27.68 | 10610 | 2874 | 3.54% |
| 2024-12-30 | 27.66 | 27.39 | -0.22 | -0.80% | 26.73 | 27.66 | 8415 | 2296 | 2.80% |
| 2024-12-27 | 27.70 | 27.61 | -0.07 | -0.25% | 27.45 | 28.09 | 9614 | 2676 | 3.20% |
| 2024-12-26 | 27.20 | 27.68 | 0.62 | 2.29% | 26.80 | 28.15 | 14210 | 3951 | 4.74% |
| 2024-12-25 | 27.72 | 27.06 | -0.89 | -3.18% | 26.70 | 27.99 | 11564 | 3140 | 3.85% |