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 | 29.85 | 29.23 | -0.86 | -2.86% | 28.90 | 30.08 | 7603 | 2234 | 3.04% |
| 2025-04-02 | 29.58 | 30.09 | 0.55 | 1.86% | 29.43 | 30.34 | 9618 | 2892 | 3.85% |
| 2025-04-01 | 29.42 | 29.54 | 0.10 | 0.34% | 29.42 | 30.20 | 8789 | 2623 | 3.52% |
| 2025-03-31 | 29.38 | 29.44 | -0.12 | -0.41% | 28.77 | 30.15 | 10077 | 2952 | 4.03% |
| 2025-03-28 | 30.30 | 29.56 | -0.75 | -2.47% | 29.48 | 30.63 | 10213 | 3055 | 4.09% |
| 2025-03-27 | 30.92 | 30.31 | -0.79 | -2.54% | 29.62 | 31.00 | 12545 | 3811 | 5.02% |
| 2025-03-26 | 29.51 | 31.10 | 1.34 | 4.50% | 29.51 | 31.18 | 20699 | 6364 | 8.28% |
| 2025-03-25 | 29.19 | 29.76 | 0.58 | 1.99% | 28.80 | 29.90 | 15790 | 4667 | 6.32% |
| 2025-03-24 | 30.49 | 29.18 | -1.44 | -4.70% | 28.29 | 30.64 | 19216 | 5653 | 7.69% |
| 2025-03-21 | 31.40 | 30.62 | -1.07 | -3.38% | 30.53 | 31.91 | 24388 | 7567 | 9.76% |
| 2025-03-20 | 30.69 | 31.69 | 1.00 | 3.26% | 30.30 | 32.18 | 27949 | 8797 | 11.18% |
| 2025-03-19 | 30.30 | 30.69 | 0.35 | 1.15% | 30.18 | 31.20 | 15434 | 4721 | 6.17% |
| 2025-03-18 | 29.85 | 30.34 | 0.40 | 1.34% | 29.73 | 30.35 | 10318 | 3099 | 4.13% |
| 2025-03-17 | 29.71 | 29.94 | 0.33 | 1.11% | 29.34 | 29.94 | 9341 | 2772 | 3.74% |
| 2025-03-14 | 29.38 | 29.61 | 0.38 | 1.30% | 28.76 | 29.67 | 10010 | 2929 | 4.00% |
| 2025-03-13 | 29.65 | 29.23 | -0.62 | -2.08% | 28.84 | 29.87 | 9779 | 2856 | 3.91% |
| 2025-03-12 | 29.96 | 29.85 | -0.01 | -0.03% | 29.69 | 30.14 | 10162 | 3034 | 4.06% |
| 2025-03-11 | 29.68 | 29.86 | -0.15 | -0.50% | 29.30 | 29.88 | 10097 | 2993 | 4.04% |
| 2025-03-10 | 30.05 | 30.01 | -0.05 | -0.17% | 29.72 | 30.33 | 10043 | 3012 | 4.02% |
| 2025-03-07 | 29.45 | 30.06 | 0.46 | 1.55% | 29.43 | 30.18 | 12784 | 3817 | 5.11% |
| 2025-03-06 | 29.30 | 29.60 | 0.30 | 1.02% | 29.30 | 30.08 | 12012 | 3567 | 4.80% |
| 2025-03-05 | 29.28 | 29.30 | 0.03 | 0.10% | 28.82 | 29.49 | 7932 | 2304 | 3.17% |
| 2025-03-04 | 28.60 | 29.27 | 0.57 | 1.99% | 28.51 | 29.42 | 9196 | 2680 | 3.68% |
| 2025-03-03 | 28.99 | 28.70 | -0.20 | -0.69% | 28.57 | 29.38 | 12829 | 3717 | 5.13% |
| 2025-02-28 | 30.40 | 28.90 | -1.75 | -5.71% | 28.80 | 30.43 | 20158 | 5954 | 8.06% |
| 2025-02-27 | 30.06 | 30.65 | 0.75 | 2.51% | 29.37 | 30.70 | 32152 | 9730 | 12.86% |
| 2025-02-26 | 28.90 | 29.90 | 1.00 | 3.46% | 28.88 | 30.09 | 22301 | 6621 | 8.92% |
| 2025-02-25 | 28.69 | 28.90 | 0.05 | 0.17% | 28.33 | 29.10 | 9969 | 2881 | 3.99% |
| 2025-02-24 | 29.00 | 28.85 | -0.01 | -0.03% | 28.32 | 29.00 | 9910 | 2835 | 3.96% |
| 2025-02-21 | 28.95 | 28.86 | 0.00 | 0.00% | 28.45 | 29.00 | 12608 | 3619 | 5.04% |
| 2025-02-20 | 28.20 | 28.86 | 0.57 | 2.01% | 28.02 | 29.13 | 16510 | 4733 | 6.60% |
| 2025-02-19 | 27.72 | 28.29 | 0.83 | 3.02% | 27.50 | 28.29 | 11153 | 3126 | 4.46% |
| 2025-02-18 | 28.15 | 27.46 | -0.69 | -2.45% | 27.30 | 28.21 | 7451 | 2071 | 2.98% |
| 2025-02-17 | 27.74 | 28.15 | 0.54 | 1.96% | 27.57 | 28.18 | 8649 | 2419 | 3.46% |
| 2025-02-14 | 27.62 | 27.61 | -0.01 | -0.04% | 27.38 | 27.97 | 8656 | 2393 | 3.46% |
| 2025-02-13 | 28.28 | 27.62 | -0.65 | -2.30% | 27.61 | 28.55 | 9926 | 2770 | 3.97% |
| 2025-02-12 | 28.36 | 28.27 | -0.09 | -0.32% | 28.10 | 28.45 | 7470 | 2112 | 2.99% |
| 2025-02-11 | 28.22 | 28.36 | 0.18 | 0.64% | 28.14 | 28.65 | 11091 | 3144 | 4.44% |
| 2025-02-10 | 28.21 | 28.18 | 0.04 | 0.14% | 27.84 | 28.21 | 7928 | 2220 | 3.17% |
| 2025-02-07 | 28.19 | 28.14 | 0.05 | 0.18% | 27.70 | 28.43 | 10068 | 2833 | 4.03% |
| 2025-02-06 | 27.61 | 28.09 | 0.59 | 2.15% | 27.40 | 28.15 | 9139 | 2548 | 3.66% |
| 2025-02-05 | 27.33 | 27.50 | 0.24 | 0.88% | 27.28 | 27.72 | 6324 | 1742 | 2.53% |
| 2025-01-27 | 27.58 | 27.26 | -0.32 | -1.16% | 27.25 | 27.76 | 6552 | 1802 | 2.62% |
| 2025-01-24 | 26.95 | 27.58 | 0.41 | 1.51% | 26.91 | 27.63 | 8094 | 2208 | 3.24% |
| 2025-01-23 | 27.30 | 27.17 | 0.22 | 0.82% | 27.13 | 27.68 | 7662 | 2101 | 3.06% |
| 2025-01-22 | 27.10 | 26.95 | -0.41 | -1.50% | 26.88 | 27.37 | 5791 | 1566 | 2.32% |
| 2025-01-21 | 28.00 | 27.36 | -0.29 | -1.05% | 27.05 | 28.02 | 7752 | 2120 | 3.10% |
| 2025-01-20 | 26.87 | 27.65 | 0.72 | 2.67% | 26.87 | 27.88 | 11155 | 3068 | 4.46% |
| 2025-01-17 | 26.67 | 26.93 | 0.26 | 0.97% | 26.46 | 26.98 | 5405 | 1446 | 2.16% |
| 2025-01-16 | 26.85 | 26.67 | 0.08 | 0.30% | 26.36 | 27.10 | 8163 | 2184 | 3.27% |
| 2025-01-15 | 27.00 | 26.59 | -0.28 | -1.04% | 26.52 | 27.11 | 6678 | 1789 | 2.67% |
| 2025-01-14 | 25.70 | 26.87 | 1.42 | 5.58% | 25.15 | 26.87 | 10241 | 2711 | 4.10% |
| 2025-01-13 | 25.08 | 25.45 | 0.02 | 0.08% | 24.66 | 25.68 | 5925 | 1494 | 2.37% |
| 2025-01-10 | 26.59 | 25.43 | -1.16 | -4.36% | 25.38 | 26.81 | 10012 | 2612 | 4.00% |
| 2025-01-09 | 26.43 | 26.59 | 0.20 | 0.76% | 26.26 | 26.73 | 7468 | 1983 | 2.99% |
| 2025-01-08 | 26.27 | 26.39 | -0.10 | -0.38% | 25.55 | 26.89 | 10692 | 2810 | 4.28% |
| 2025-01-07 | 25.20 | 26.49 | 1.35 | 5.37% | 25.10 | 26.49 | 13644 | 3514 | 5.46% |
| 2025-01-06 | 25.49 | 25.14 | -0.08 | -0.32% | 24.15 | 25.61 | 9220 | 2313 | 3.69% |
| 2025-01-03 | 26.82 | 25.22 | -1.60 | -5.97% | 25.12 | 27.07 | 14009 | 3632 | 5.60% |
| 2025-01-02 | 27.48 | 26.82 | -0.62 | -2.26% | 26.45 | 27.89 | 12531 | 3407 | 5.01% |
| 2024-12-31 | 28.77 | 27.44 | -1.12 | -3.92% | 27.40 | 28.77 | 11043 | 3080 | 4.42% |
| 2024-12-30 | 28.50 | 28.56 | -0.14 | -0.49% | 27.75 | 28.82 | 11946 | 3400 | 4.78% |
| 2024-12-27 | 28.20 | 28.70 | 0.42 | 1.49% | 28.07 | 29.30 | 13207 | 3794 | 5.28% |
| 2024-12-26 | 27.60 | 28.28 | 0.63 | 2.28% | 27.60 | 28.65 | 18403 | 5220 | 7.36% |