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 | 29.05 | 28.73 | -1.07 | -3.59% | 28.15 | 29.53 | 15701 | 4533 | 3.95% |
| 2025-04-02 | 29.67 | 29.80 | 0.19 | 0.64% | 29.42 | 31.30 | 13648 | 4082 | 3.44% |
| 2025-04-01 | 29.43 | 29.61 | 0.15 | 0.51% | 28.83 | 30.20 | 11998 | 3551 | 3.02% |
| 2025-03-31 | 29.18 | 29.46 | 0.10 | 0.34% | 28.86 | 29.72 | 12446 | 3637 | 3.13% |
| 2025-03-28 | 29.58 | 29.36 | -0.22 | -0.74% | 29.29 | 30.05 | 13612 | 4032 | 3.43% |
| 2025-03-27 | 29.57 | 29.58 | -0.15 | -0.50% | 29.20 | 30.10 | 9597 | 2846 | 2.42% |
| 2025-03-26 | 29.94 | 29.73 | -0.55 | -1.82% | 29.60 | 30.68 | 20754 | 6252 | 5.22% |
| 2025-03-25 | 27.60 | 30.28 | 2.68 | 9.71% | 27.60 | 30.48 | 34887 | 10299 | 8.78% |
| 2025-03-24 | 28.24 | 27.60 | -0.65 | -2.30% | 26.88 | 28.30 | 13343 | 3672 | 3.36% |
| 2025-03-21 | 28.72 | 28.25 | -0.47 | -1.64% | 28.04 | 28.90 | 11807 | 3343 | 2.97% |
| 2025-03-20 | 29.30 | 28.72 | -0.40 | -1.37% | 28.58 | 29.30 | 10403 | 2997 | 2.62% |
| 2025-03-19 | 30.28 | 29.12 | -1.40 | -4.59% | 28.80 | 30.83 | 25098 | 7520 | 6.32% |
| 2025-03-18 | 30.24 | 30.52 | 0.23 | 0.76% | 29.70 | 31.05 | 27902 | 8507 | 7.02% |
| 2025-03-17 | 30.22 | 30.29 | 0.02 | 0.07% | 29.51 | 30.65 | 22786 | 6860 | 5.74% |
| 2025-03-14 | 29.05 | 30.27 | 1.09 | 3.74% | 29.05 | 30.56 | 21684 | 6504 | 5.46% |
| 2025-03-13 | 29.03 | 29.18 | 0.16 | 0.55% | 28.04 | 29.20 | 10715 | 3067 | 2.70% |
| 2025-03-12 | 29.12 | 29.02 | -0.09 | -0.31% | 28.68 | 29.53 | 11507 | 3344 | 2.90% |
| 2025-03-11 | 29.09 | 29.11 | -0.29 | -0.99% | 28.88 | 29.52 | 7855 | 2285 | 1.98% |
| 2025-03-10 | 29.96 | 29.40 | -0.48 | -1.61% | 29.33 | 30.20 | 9506 | 2824 | 2.39% |
| 2025-03-07 | 29.48 | 29.88 | 0.51 | 1.74% | 28.94 | 30.48 | 15981 | 4773 | 4.02% |
| 2025-03-06 | 29.18 | 29.37 | 0.15 | 0.51% | 29.17 | 29.74 | 9888 | 2908 | 2.49% |
| 2025-03-05 | 29.54 | 29.22 | -0.58 | -1.95% | 28.60 | 29.80 | 12764 | 3701 | 3.21% |
| 2025-03-04 | 30.27 | 29.80 | -0.77 | -2.52% | 29.60 | 30.88 | 12084 | 3626 | 3.04% |
| 2025-03-03 | 31.40 | 30.57 | -0.06 | -0.20% | 29.50 | 31.59 | 17755 | 5429 | 4.47% |
| 2025-02-28 | 29.93 | 30.63 | 1.10 | 3.73% | 29.70 | 32.00 | 23490 | 7186 | 5.91% |
| 2025-02-27 | 28.98 | 29.53 | 0.79 | 2.75% | 28.65 | 29.88 | 15423 | 4520 | 3.88% |
| 2025-02-26 | 29.05 | 28.74 | -0.16 | -0.55% | 28.50 | 29.26 | 14366 | 4139 | 3.62% |
| 2025-02-25 | 30.09 | 28.90 | -1.39 | -4.59% | 28.61 | 30.09 | 18945 | 5533 | 4.77% |
| 2025-02-24 | 31.29 | 30.29 | -1.00 | -3.20% | 30.18 | 31.53 | 13370 | 4089 | 3.37% |
| 2025-02-21 | 31.16 | 31.29 | 0.14 | 0.45% | 30.85 | 32.00 | 13697 | 4299 | 3.45% |
| 2025-02-20 | 30.82 | 31.15 | 0.15 | 0.48% | 30.82 | 31.83 | 9318 | 2915 | 2.35% |
| 2025-02-19 | 30.40 | 31.00 | 0.72 | 2.38% | 30.27 | 31.29 | 8122 | 2506 | 2.04% |
| 2025-02-18 | 30.89 | 30.28 | -0.61 | -1.97% | 30.10 | 31.38 | 8343 | 2560 | 2.10% |
| 2025-02-17 | 30.99 | 30.89 | 0.13 | 0.42% | 30.20 | 31.50 | 9097 | 2791 | 2.29% |
| 2025-02-14 | 31.46 | 30.76 | -0.72 | -2.29% | 30.61 | 31.76 | 9016 | 2791 | 2.27% |
| 2025-02-13 | 32.50 | 31.48 | -1.22 | -3.73% | 31.34 | 32.70 | 12193 | 3882 | 3.07% |
| 2025-02-12 | 32.32 | 32.70 | 0.30 | 0.93% | 32.10 | 33.30 | 9697 | 3167 | 2.44% |
| 2025-02-11 | 32.96 | 32.40 | -0.45 | -1.37% | 32.00 | 32.96 | 8027 | 2592 | 2.02% |
| 2025-02-10 | 33.00 | 32.85 | 0.51 | 1.58% | 32.06 | 33.36 | 6348 | 2073 | 1.60% |
| 2025-02-07 | 32.58 | 32.34 | -0.09 | -0.28% | 31.83 | 32.76 | 7114 | 2300 | 1.79% |
| 2025-02-06 | 32.24 | 32.43 | 0.16 | 0.50% | 32.02 | 33.09 | 6703 | 2184 | 1.69% |
| 2025-02-05 | 32.47 | 32.27 | 0.12 | 0.37% | 31.78 | 32.58 | 4846 | 1555 | 1.22% |
| 2025-01-27 | 33.45 | 32.15 | -1.31 | -3.92% | 29.55 | 33.63 | 11763 | 3830 | 2.96% |
| 2025-01-24 | 33.40 | 33.46 | -0.21 | -0.62% | 33.20 | 34.16 | 8402 | 2818 | 2.12% |
| 2025-01-23 | 35.00 | 33.67 | -1.34 | -3.83% | 33.67 | 35.26 | 12138 | 4177 | 3.06% |
| 2025-01-22 | 35.32 | 35.01 | -0.49 | -1.38% | 34.87 | 36.20 | 6160 | 2173 | 1.55% |
| 2025-01-21 | 35.41 | 35.50 | 0.09 | 0.25% | 35.40 | 36.83 | 11188 | 4023 | 2.82% |
| 2025-01-20 | 34.24 | 35.41 | 1.38 | 4.06% | 34.20 | 35.93 | 13736 | 4839 | 3.46% |
| 2025-01-17 | 33.83 | 34.03 | 0.19 | 0.56% | 33.35 | 34.62 | 5531 | 1882 | 1.39% |
| 2025-01-16 | 34.74 | 33.84 | -1.06 | -3.04% | 33.40 | 35.25 | 8540 | 2905 | 2.15% |
| 2025-01-15 | 36.06 | 34.90 | -1.19 | -3.30% | 34.39 | 36.06 | 8452 | 2966 | 2.13% |
| 2025-01-14 | 36.18 | 36.09 | -0.17 | -0.47% | 35.59 | 36.51 | 15650 | 5627 | 3.94% |
| 2025-01-13 | 35.23 | 36.26 | 0.86 | 2.43% | 34.74 | 36.30 | 6162 | 2195 | 1.55% |
| 2025-01-10 | 35.55 | 35.40 | 0.02 | 0.06% | 35.10 | 36.29 | 7096 | 2535 | 1.79% |
| 2025-01-09 | 34.52 | 35.38 | 0.48 | 1.38% | 34.21 | 35.92 | 8377 | 2962 | 2.11% |
| 2025-01-08 | 34.85 | 34.90 | 0.05 | 0.14% | 33.90 | 35.49 | 6474 | 2243 | 1.63% |
| 2025-01-07 | 34.15 | 34.85 | 0.49 | 1.43% | 33.70 | 35.00 | 4666 | 1608 | 1.17% |
| 2025-01-06 | 33.30 | 34.36 | 1.06 | 3.18% | 32.39 | 34.66 | 8707 | 2929 | 2.19% |
| 2025-01-03 | 34.66 | 33.30 | -1.32 | -3.81% | 33.01 | 35.20 | 6591 | 2243 | 1.66% |
| 2025-01-02 | 36.90 | 34.62 | -0.82 | -2.31% | 34.00 | 36.90 | 7669 | 2664 | 1.93% |
| 2024-12-31 | 35.42 | 35.44 | 0.02 | 0.06% | 34.98 | 35.99 | 7763 | 2756 | 1.95% |
| 2024-12-30 | 37.14 | 35.42 | -1.38 | -3.75% | 35.20 | 37.14 | 11776 | 4191 | 2.96% |
| 2024-12-27 | 36.84 | 36.80 | -0.22 | -0.59% | 36.50 | 37.27 | 10798 | 3980 | 2.72% |
| 2024-12-26 | 36.48 | 37.02 | 1.02 | 2.83% | 35.28 | 37.47 | 15264 | 5575 | 3.84% |
| 2024-12-25 | 35.59 | 36.00 | 0.41 | 1.15% | 34.69 | 36.67 | 9378 | 3338 | 2.36% |