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 | 29.03 | 29.02 | -0.48 | -1.63% | 28.80 | 29.69 | 17386 | 5089 | 3.50% |
| 2025-04-02 | 28.54 | 29.50 | 0.91 | 3.18% | 28.38 | 30.20 | 31324 | 9240 | 6.31% |
| 2025-04-01 | 27.40 | 28.59 | 1.32 | 4.84% | 27.08 | 29.14 | 31105 | 8839 | 6.26% |
| 2025-03-31 | 28.00 | 27.27 | -0.98 | -3.47% | 27.04 | 28.28 | 17479 | 4798 | 3.52% |
| 2025-03-28 | 28.69 | 28.25 | -0.43 | -1.50% | 28.25 | 29.45 | 16158 | 4653 | 3.25% |
| 2025-03-27 | 29.16 | 28.68 | -0.64 | -2.18% | 28.63 | 29.31 | 14752 | 4257 | 2.97% |
| 2025-03-26 | 28.24 | 29.32 | 0.80 | 2.81% | 28.24 | 29.66 | 22578 | 6585 | 4.55% |
| 2025-03-25 | 28.15 | 28.52 | 0.18 | 0.64% | 28.12 | 28.94 | 16798 | 4788 | 3.38% |
| 2025-03-24 | 29.70 | 28.34 | -0.95 | -3.24% | 27.74 | 30.05 | 25105 | 7203 | 5.06% |
| 2025-03-21 | 29.60 | 29.29 | -0.35 | -1.18% | 29.11 | 29.87 | 16184 | 4760 | 3.26% |
| 2025-03-20 | 29.88 | 29.64 | -0.43 | -1.43% | 29.59 | 30.22 | 18291 | 5463 | 3.68% |
| 2025-03-19 | 29.88 | 30.07 | 0.02 | 0.07% | 29.62 | 30.35 | 22974 | 6882 | 4.63% |
| 2025-03-18 | 29.76 | 30.05 | 0.36 | 1.21% | 29.50 | 30.10 | 25848 | 7711 | 5.21% |
| 2025-03-17 | 29.73 | 29.69 | 0.11 | 0.37% | 29.46 | 30.29 | 22886 | 6813 | 4.61% |
| 2025-03-14 | 28.88 | 29.58 | 0.70 | 2.42% | 28.51 | 29.97 | 29757 | 8752 | 5.99% |
| 2025-03-13 | 29.02 | 28.88 | -0.25 | -0.86% | 28.54 | 29.48 | 18892 | 5464 | 3.80% |
| 2025-03-12 | 29.54 | 29.13 | -0.37 | -1.25% | 29.05 | 29.55 | 23380 | 6858 | 4.71% |
| 2025-03-11 | 28.92 | 29.50 | 0.21 | 0.72% | 28.62 | 29.50 | 23469 | 6828 | 4.73% |
| 2025-03-10 | 28.68 | 29.29 | 0.62 | 2.16% | 28.47 | 29.39 | 25492 | 7418 | 5.13% |
| 2025-03-07 | 28.93 | 28.67 | -0.41 | -1.41% | 28.46 | 29.28 | 23403 | 6724 | 4.71% |
| 2025-03-06 | 28.35 | 29.08 | 0.74 | 2.61% | 28.24 | 29.28 | 33718 | 9730 | 6.79% |
| 2025-03-05 | 28.86 | 28.34 | -0.66 | -2.28% | 27.80 | 28.88 | 30279 | 8531 | 6.10% |
| 2025-03-04 | 28.55 | 29.00 | 0.17 | 0.59% | 28.22 | 29.19 | 27509 | 7883 | 5.54% |
| 2025-03-03 | 28.94 | 28.83 | -0.10 | -0.35% | 28.68 | 29.60 | 33519 | 9778 | 6.75% |
| 2025-02-28 | 29.60 | 28.93 | -0.67 | -2.26% | 28.85 | 29.88 | 36670 | 10731 | 7.39% |
| 2025-02-27 | 29.89 | 29.60 | -0.72 | -2.37% | 29.29 | 30.65 | 56542 | 16837 | 11.39% |
| 2025-02-26 | 27.60 | 30.32 | 2.96 | 10.82% | 27.24 | 31.37 | 92794 | 27704 | 18.69% |
| 2025-02-25 | 27.07 | 27.36 | 0.01 | 0.04% | 27.01 | 27.68 | 19630 | 5386 | 3.95% |
| 2025-02-24 | 27.02 | 27.35 | 0.24 | 0.89% | 26.76 | 27.51 | 23935 | 6517 | 4.82% |
| 2025-02-21 | 27.06 | 27.11 | -0.08 | -0.29% | 26.70 | 27.24 | 27096 | 7309 | 5.46% |
| 2025-02-20 | 27.20 | 27.19 | -0.11 | -0.40% | 26.78 | 27.29 | 24533 | 6626 | 4.94% |
| 2025-02-19 | 27.87 | 27.30 | -0.67 | -2.40% | 26.85 | 28.19 | 50913 | 13950 | 10.25% |
| 2025-02-18 | 28.68 | 27.97 | -0.70 | -2.44% | 27.90 | 29.15 | 18118 | 5191 | 3.65% |
| 2025-02-17 | 28.42 | 28.67 | 0.25 | 0.88% | 28.20 | 28.82 | 11058 | 3165 | 2.23% |
| 2025-02-14 | 28.27 | 28.42 | -0.02 | -0.07% | 28.14 | 28.97 | 13984 | 4010 | 2.82% |
| 2025-02-13 | 29.19 | 28.44 | -0.75 | -2.57% | 28.40 | 29.29 | 16052 | 4619 | 3.23% |
| 2025-02-12 | 29.05 | 29.19 | 0.12 | 0.41% | 28.69 | 29.19 | 15296 | 4429 | 3.08% |
| 2025-02-11 | 29.45 | 29.07 | -0.51 | -1.72% | 28.83 | 29.50 | 15402 | 4471 | 3.10% |
| 2025-02-10 | 29.50 | 29.58 | 0.12 | 0.41% | 28.82 | 29.60 | 19903 | 5812 | 4.01% |
| 2025-02-07 | 28.40 | 29.46 | 1.00 | 3.51% | 28.28 | 30.05 | 35038 | 10340 | 7.06% |
| 2025-02-06 | 27.92 | 28.46 | 0.46 | 1.64% | 27.62 | 28.46 | 15092 | 4240 | 3.04% |
| 2025-02-05 | 28.15 | 28.00 | -0.05 | -0.18% | 27.71 | 28.33 | 10819 | 3027 | 2.18% |
| 2025-01-27 | 29.14 | 28.05 | -1.12 | -3.84% | 27.93 | 29.46 | 15618 | 4456 | 3.15% |
| 2025-01-24 | 28.24 | 29.17 | 1.37 | 4.93% | 27.57 | 29.19 | 24468 | 7044 | 4.93% |
| 2025-01-23 | 28.65 | 27.80 | -0.07 | -0.25% | 27.80 | 28.67 | 13763 | 3893 | 2.77% |
| 2025-01-22 | 28.33 | 27.87 | -0.71 | -2.48% | 27.71 | 28.60 | 15277 | 4297 | 3.08% |
| 2025-01-21 | 28.75 | 28.58 | -0.46 | -1.58% | 28.26 | 29.25 | 14454 | 4132 | 2.91% |
| 2025-01-20 | 29.51 | 29.04 | -0.33 | -1.12% | 28.89 | 29.83 | 13453 | 3941 | 2.71% |
| 2025-01-17 | 29.96 | 29.37 | -0.60 | -2.00% | 29.26 | 30.10 | 16806 | 4964 | 3.38% |
| 2025-01-16 | 29.60 | 29.97 | 0.39 | 1.32% | 29.23 | 30.34 | 38010 | 11338 | 7.66% |
| 2025-01-15 | 28.66 | 29.58 | 0.86 | 2.99% | 28.60 | 30.37 | 43506 | 12912 | 8.76% |
| 2025-01-14 | 28.15 | 28.72 | 0.63 | 2.24% | 27.89 | 28.80 | 14594 | 4165 | 2.94% |
| 2025-01-13 | 27.06 | 28.09 | 0.50 | 1.81% | 26.51 | 28.65 | 15242 | 4226 | 3.07% |
| 2025-01-10 | 29.39 | 27.59 | -1.41 | -4.86% | 27.59 | 29.39 | 18084 | 5125 | 3.64% |
| 2025-01-09 | 28.45 | 29.00 | 0.55 | 1.93% | 28.05 | 29.46 | 29470 | 8546 | 5.94% |
| 2025-01-08 | 28.00 | 28.45 | 0.07 | 0.25% | 27.52 | 28.89 | 28486 | 8053 | 5.74% |
| 2025-01-07 | 27.25 | 28.38 | 1.36 | 5.03% | 26.79 | 28.50 | 36103 | 10048 | 7.27% |
| 2025-01-06 | 24.89 | 27.02 | 2.03 | 8.12% | 24.20 | 27.08 | 28780 | 7486 | 5.80% |
| 2025-01-03 | 26.35 | 24.99 | -1.21 | -4.62% | 24.88 | 26.55 | 13206 | 3371 | 2.66% |
| 2025-01-02 | 26.65 | 26.20 | -0.63 | -2.35% | 25.98 | 27.18 | 12449 | 3305 | 2.51% |
| 2024-12-31 | 27.60 | 26.83 | -0.85 | -3.07% | 26.79 | 28.05 | 13781 | 3770 | 2.78% |
| 2024-12-30 | 28.08 | 27.68 | -0.38 | -1.35% | 27.39 | 28.08 | 9339 | 2592 | 1.88% |
| 2024-12-27 | 28.30 | 28.06 | -0.05 | -0.18% | 28.00 | 28.42 | 9341 | 2634 | 1.88% |
| 2024-12-26 | 27.98 | 28.11 | 0.11 | 0.39% | 27.71 | 28.53 | 10187 | 2879 | 2.05% |
| 2024-12-25 | 28.71 | 28.00 | -0.57 | -2.00% | 27.79 | 29.18 | 15675 | 4426 | 3.16% |