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 | 29.62 | 29.50 | -0.38 | -1.27% | 29.17 | 29.88 | 8005 | 2362 | 2.08% |
| 2025-04-02 | 29.86 | 29.88 | -0.08 | -0.27% | 29.78 | 30.20 | 6708 | 2013 | 1.74% |
| 2025-04-01 | 29.37 | 29.96 | 0.59 | 2.01% | 29.33 | 29.99 | 7438 | 2217 | 1.93% |
| 2025-03-31 | 29.56 | 29.37 | 0.02 | 0.07% | 28.58 | 29.56 | 9335 | 2701 | 2.43% |
| 2025-03-28 | 29.53 | 29.35 | -0.30 | -1.01% | 29.20 | 29.92 | 8298 | 2450 | 2.16% |
| 2025-03-27 | 29.55 | 29.65 | 0.09 | 0.30% | 29.11 | 29.99 | 8539 | 2527 | 2.22% |
| 2025-03-26 | 29.30 | 29.56 | 0.40 | 1.37% | 29.02 | 29.77 | 7271 | 2143 | 1.89% |
| 2025-03-25 | 28.90 | 29.16 | 0.18 | 0.62% | 28.69 | 29.43 | 7908 | 2302 | 2.06% |
| 2025-03-24 | 29.50 | 28.98 | -0.31 | -1.06% | 28.44 | 29.50 | 12004 | 3474 | 3.12% |
| 2025-03-21 | 29.94 | 29.29 | -0.66 | -2.20% | 29.20 | 29.94 | 10644 | 3136 | 2.77% |
| 2025-03-20 | 29.97 | 29.95 | -0.02 | -0.07% | 29.72 | 30.07 | 7217 | 2158 | 1.88% |
| 2025-03-19 | 30.18 | 29.97 | -0.12 | -0.40% | 29.77 | 30.18 | 10771 | 3226 | 2.80% |
| 2025-03-18 | 29.82 | 30.09 | 0.16 | 0.53% | 29.82 | 30.20 | 10850 | 3263 | 2.82% |
| 2025-03-17 | 30.07 | 29.93 | 0.20 | 0.67% | 29.61 | 30.19 | 11474 | 3437 | 2.98% |
| 2025-03-14 | 29.43 | 29.73 | -0.02 | -0.07% | 29.13 | 29.98 | 14429 | 4264 | 3.75% |
| 2025-03-13 | 30.18 | 29.75 | -0.45 | -1.49% | 29.20 | 30.53 | 21936 | 6519 | 5.70% |
| 2025-03-12 | 29.86 | 30.20 | 0.32 | 1.07% | 29.78 | 30.48 | 23110 | 6972 | 6.01% |
| 2025-03-11 | 29.00 | 29.88 | 0.52 | 1.77% | 29.00 | 29.94 | 21806 | 6433 | 5.67% |
| 2025-03-10 | 30.33 | 29.36 | 0.18 | 0.62% | 29.17 | 31.22 | 42115 | 12626 | 10.95% |
| 2025-03-07 | 28.46 | 29.18 | 0.74 | 2.60% | 28.28 | 29.27 | 21954 | 6364 | 5.71% |
| 2025-03-06 | 28.11 | 28.44 | 0.38 | 1.35% | 28.03 | 28.65 | 15703 | 4465 | 4.08% |
| 2025-03-05 | 27.99 | 28.06 | 0.12 | 0.43% | 27.53 | 28.08 | 10372 | 2884 | 2.70% |
| 2025-03-04 | 27.88 | 27.94 | 0.09 | 0.32% | 27.58 | 28.20 | 11642 | 3244 | 3.03% |
| 2025-03-03 | 27.15 | 27.85 | 0.83 | 3.07% | 27.11 | 28.08 | 15205 | 4222 | 3.95% |
| 2025-02-28 | 27.73 | 27.02 | -0.64 | -2.31% | 26.91 | 27.95 | 10016 | 2735 | 2.60% |
| 2025-02-27 | 27.50 | 27.66 | 0.24 | 0.88% | 27.10 | 27.70 | 8887 | 2436 | 2.31% |
| 2025-02-26 | 27.10 | 27.42 | 0.40 | 1.48% | 27.05 | 27.60 | 10677 | 2924 | 2.78% |
| 2025-02-25 | 26.90 | 27.02 | -0.02 | -0.07% | 26.85 | 27.14 | 6635 | 1790 | 1.72% |
| 2025-02-24 | 26.98 | 27.04 | -0.06 | -0.22% | 26.85 | 27.23 | 8160 | 2206 | 2.12% |
| 2025-02-21 | 26.91 | 27.10 | 0.27 | 1.01% | 26.82 | 27.55 | 13139 | 3570 | 3.42% |
| 2025-02-20 | 26.34 | 26.83 | 0.56 | 2.13% | 26.13 | 26.83 | 9392 | 2498 | 2.44% |
| 2025-02-19 | 25.99 | 26.27 | 0.55 | 2.14% | 25.75 | 26.47 | 6271 | 1642 | 1.63% |
| 2025-02-18 | 26.00 | 25.72 | -0.48 | -1.83% | 25.64 | 26.25 | 5260 | 1366 | 1.37% |
| 2025-02-17 | 26.01 | 26.20 | 0.15 | 0.58% | 25.92 | 26.26 | 5265 | 1374 | 1.37% |
| 2025-02-14 | 26.45 | 26.05 | -0.07 | -0.27% | 25.94 | 26.45 | 4589 | 1198 | 1.19% |
| 2025-02-13 | 26.68 | 26.12 | -0.37 | -1.40% | 26.08 | 26.68 | 5042 | 1323 | 1.31% |
| 2025-02-12 | 26.50 | 26.49 | 0.00 | 0.00% | 26.26 | 26.53 | 5839 | 1541 | 1.52% |
| 2025-02-11 | 26.66 | 26.49 | -0.07 | -0.26% | 26.33 | 26.66 | 5721 | 1513 | 1.49% |
| 2025-02-10 | 26.21 | 26.56 | 0.35 | 1.34% | 26.09 | 26.59 | 6217 | 1637 | 1.62% |
| 2025-02-07 | 26.32 | 26.21 | 0.01 | 0.04% | 25.96 | 26.44 | 7483 | 1964 | 1.95% |
| 2025-02-06 | 25.72 | 26.20 | 0.32 | 1.24% | 25.60 | 26.29 | 5642 | 1468 | 1.47% |
| 2025-02-05 | 26.16 | 25.88 | -0.12 | -0.46% | 25.69 | 26.22 | 4028 | 1044 | 1.05% |
| 2025-01-27 | 26.07 | 26.00 | 0.06 | 0.23% | 25.91 | 26.28 | 4593 | 1198 | 1.19% |
| 2025-01-24 | 25.85 | 25.94 | 0.09 | 0.35% | 25.61 | 26.06 | 5513 | 1421 | 1.43% |
| 2025-01-23 | 26.21 | 25.85 | -0.13 | -0.50% | 25.74 | 26.38 | 6011 | 1564 | 1.56% |
| 2025-01-22 | 26.50 | 25.98 | -0.68 | -2.55% | 25.92 | 27.30 | 8566 | 2267 | 2.23% |
| 2025-01-21 | 26.30 | 26.66 | 0.74 | 2.85% | 25.63 | 26.66 | 5761 | 1495 | 1.50% |
| 2025-01-20 | 25.80 | 25.92 | 0.12 | 0.47% | 25.80 | 26.08 | 5126 | 1328 | 1.33% |
| 2025-01-17 | 26.01 | 25.80 | -0.25 | -0.96% | 25.66 | 26.20 | 6561 | 1699 | 1.71% |
| 2025-01-16 | 25.80 | 26.05 | 0.18 | 0.70% | 25.73 | 26.85 | 15420 | 4072 | 4.01% |
| 2025-01-15 | 25.25 | 25.87 | 0.62 | 2.46% | 25.08 | 26.07 | 7630 | 1948 | 1.98% |
| 2025-01-14 | 24.26 | 25.25 | 0.95 | 3.91% | 24.15 | 25.25 | 5118 | 1277 | 1.33% |
| 2025-01-13 | 24.21 | 24.30 | 0.04 | 0.16% | 23.72 | 24.49 | 3421 | 825 | 0.89% |
| 2025-01-10 | 25.16 | 24.26 | -0.64 | -2.57% | 24.25 | 25.20 | 3600 | 889 | 0.94% |
| 2025-01-09 | 24.84 | 24.90 | 0.16 | 0.65% | 24.63 | 25.09 | 3027 | 755 | 0.79% |
| 2025-01-08 | 25.12 | 24.74 | -0.41 | -1.63% | 24.30 | 25.20 | 3929 | 970 | 1.02% |
| 2025-01-07 | 24.01 | 25.15 | 0.70 | 2.86% | 24.01 | 25.15 | 4994 | 1237 | 1.30% |
| 2025-01-06 | 24.64 | 24.45 | 0.21 | 0.87% | 23.81 | 24.78 | 4846 | 1181 | 1.26% |
| 2025-01-03 | 24.79 | 24.24 | -0.55 | -2.22% | 24.23 | 25.13 | 5012 | 1233 | 1.30% |
| 2025-01-02 | 25.38 | 24.79 | -0.59 | -2.32% | 24.60 | 25.67 | 4868 | 1224 | 1.27% |
| 2024-12-31 | 26.00 | 25.38 | -0.66 | -2.53% | 25.34 | 26.12 | 5825 | 1496 | 1.51% |
| 2024-12-30 | 26.47 | 26.04 | -0.44 | -1.66% | 25.93 | 26.52 | 5200 | 1359 | 1.35% |
| 2024-12-27 | 26.39 | 26.48 | 0.11 | 0.42% | 26.26 | 26.63 | 3837 | 1016 | 1.00% |
| 2024-12-26 | 26.06 | 26.37 | 0.31 | 1.19% | 26.06 | 26.56 | 4980 | 1316 | 1.29% |