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 | 29.30 | 29.48 | -0.01 | -0.03% | 29.08 | 29.68 | 8019 | 2357 | 1.77% |
| 2025-04-02 | 29.40 | 29.49 | 0.09 | 0.31% | 29.12 | 29.93 | 9661 | 2861 | 2.14% |
| 2025-04-01 | 28.81 | 29.40 | 0.49 | 1.69% | 28.81 | 29.43 | 9969 | 2912 | 2.20% |
| 2025-03-31 | 29.55 | 28.91 | -0.69 | -2.33% | 28.72 | 29.59 | 14419 | 4184 | 3.19% |
| 2025-03-28 | 30.10 | 29.60 | -0.53 | -1.76% | 29.55 | 30.37 | 12674 | 3780 | 2.80% |
| 2025-03-27 | 30.63 | 30.13 | -0.57 | -1.86% | 29.81 | 30.63 | 14196 | 4286 | 3.14% |
| 2025-03-26 | 30.38 | 30.70 | 0.31 | 1.02% | 30.15 | 31.08 | 13472 | 4149 | 2.98% |
| 2025-03-25 | 30.52 | 30.39 | -0.12 | -0.39% | 29.92 | 30.81 | 12481 | 3787 | 2.76% |
| 2025-03-24 | 32.18 | 30.51 | -1.67 | -5.19% | 29.95 | 32.30 | 21840 | 6730 | 4.83% |
| 2025-03-21 | 33.19 | 32.18 | -1.04 | -3.13% | 31.89 | 33.21 | 18927 | 6126 | 4.18% |
| 2025-03-20 | 33.09 | 33.22 | 0.03 | 0.09% | 32.86 | 33.76 | 16038 | 5342 | 3.55% |
| 2025-03-19 | 33.78 | 33.19 | -0.63 | -1.86% | 32.91 | 33.83 | 22143 | 7381 | 4.89% |
| 2025-03-18 | 34.20 | 33.82 | -0.26 | -0.76% | 33.42 | 34.36 | 21257 | 7186 | 4.70% |
| 2025-03-17 | 34.45 | 34.08 | -0.67 | -1.93% | 33.52 | 34.95 | 31841 | 10831 | 7.04% |
| 2025-03-14 | 34.10 | 34.75 | 0.91 | 2.69% | 32.90 | 35.49 | 37327 | 12713 | 8.25% |
| 2025-03-13 | 34.90 | 33.84 | -0.64 | -1.86% | 33.12 | 34.98 | 28066 | 9502 | 6.20% |
| 2025-03-12 | 33.80 | 34.48 | 0.79 | 2.34% | 33.50 | 35.93 | 57911 | 20087 | 12.80% |
| 2025-03-11 | 32.06 | 33.69 | 1.14 | 3.50% | 31.82 | 33.90 | 36246 | 11920 | 8.51% |
| 2025-03-10 | 32.85 | 32.55 | -0.42 | -1.27% | 32.11 | 32.87 | 20872 | 6762 | 4.90% |
| 2025-03-07 | 32.75 | 32.97 | -0.57 | -1.70% | 32.62 | 33.61 | 29047 | 9570 | 6.82% |
| 2025-03-06 | 30.60 | 33.54 | 2.80 | 9.11% | 30.60 | 34.78 | 66170 | 21748 | 15.53% |
| 2025-03-05 | 31.65 | 30.74 | 0.47 | 1.55% | 30.50 | 31.66 | 18509 | 5720 | 4.34% |
| 2025-03-04 | 30.06 | 30.27 | 0.08 | 0.26% | 29.90 | 30.55 | 9708 | 2939 | 2.28% |
| 2025-03-03 | 30.19 | 30.19 | 0.03 | 0.10% | 30.05 | 30.86 | 10011 | 3042 | 2.35% |
| 2025-02-28 | 31.06 | 30.16 | -1.00 | -3.21% | 30.05 | 31.10 | 8552 | 2610 | 2.01% |
| 2025-02-27 | 31.40 | 31.16 | -0.09 | -0.29% | 30.62 | 31.40 | 10741 | 3333 | 2.52% |
| 2025-02-26 | 31.10 | 31.25 | 0.20 | 0.64% | 31.09 | 31.65 | 11477 | 3601 | 2.69% |
| 2025-02-25 | 30.54 | 31.05 | 0.27 | 0.88% | 30.46 | 31.15 | 8300 | 2568 | 1.95% |
| 2025-02-24 | 30.61 | 30.78 | 0.17 | 0.56% | 30.22 | 31.06 | 8539 | 2620 | 2.00% |
| 2025-02-21 | 30.59 | 30.61 | 0.02 | 0.07% | 30.16 | 30.90 | 8786 | 2674 | 2.06% |
| 2025-02-20 | 30.51 | 30.59 | 0.19 | 0.63% | 30.16 | 30.63 | 9182 | 2792 | 2.16% |
| 2025-02-19 | 29.75 | 30.40 | 0.65 | 2.18% | 29.60 | 30.46 | 9019 | 2733 | 2.12% |
| 2025-02-18 | 30.55 | 29.75 | -0.71 | -2.33% | 29.73 | 30.68 | 8798 | 2664 | 2.06% |
| 2025-02-17 | 30.00 | 30.46 | 0.36 | 1.20% | 29.81 | 30.50 | 7062 | 2143 | 1.66% |
| 2025-02-14 | 29.60 | 30.10 | 0.35 | 1.18% | 29.51 | 30.29 | 7926 | 2378 | 1.86% |
| 2025-02-13 | 30.91 | 29.75 | -0.51 | -1.69% | 29.73 | 30.91 | 10262 | 3098 | 2.41% |
| 2025-02-12 | 30.34 | 30.26 | -0.08 | -0.26% | 30.00 | 30.42 | 9307 | 2806 | 2.18% |
| 2025-02-11 | 30.34 | 30.34 | -0.20 | -0.65% | 30.06 | 30.70 | 6738 | 2037 | 1.58% |
| 2025-02-10 | 30.30 | 30.54 | 0.24 | 0.79% | 30.19 | 30.60 | 6988 | 2123 | 1.64% |
| 2025-02-07 | 30.44 | 30.30 | 0.02 | 0.07% | 30.02 | 30.70 | 10334 | 3149 | 2.43% |
| 2025-02-06 | 29.65 | 30.28 | 0.58 | 1.95% | 29.58 | 30.30 | 7340 | 2205 | 1.72% |
| 2025-02-05 | 29.37 | 29.70 | 0.36 | 1.23% | 29.33 | 29.85 | 5007 | 1483 | 1.18% |
| 2025-01-27 | 29.59 | 29.34 | -0.25 | -0.84% | 29.33 | 30.15 | 6208 | 1846 | 1.46% |
| 2025-01-24 | 29.20 | 29.59 | 0.08 | 0.27% | 29.20 | 29.68 | 5995 | 1766 | 1.41% |
| 2025-01-23 | 29.60 | 29.51 | 0.43 | 1.48% | 29.12 | 29.99 | 8690 | 2570 | 2.04% |
| 2025-01-22 | 29.19 | 29.08 | -0.34 | -1.16% | 28.93 | 29.37 | 3655 | 1063 | 0.86% |
| 2025-01-21 | 29.57 | 29.42 | -0.17 | -0.57% | 29.03 | 29.71 | 5244 | 1535 | 1.23% |
| 2025-01-20 | 29.19 | 29.59 | 0.56 | 1.93% | 29.00 | 29.78 | 11245 | 3311 | 2.64% |
| 2025-01-17 | 29.35 | 29.03 | 0.02 | 0.07% | 28.81 | 29.35 | 4878 | 1417 | 1.14% |
| 2025-01-16 | 29.30 | 29.01 | -0.05 | -0.17% | 28.77 | 29.52 | 7120 | 2073 | 1.67% |
| 2025-01-15 | 29.46 | 29.06 | -0.44 | -1.49% | 29.01 | 29.57 | 6012 | 1755 | 1.41% |
| 2025-01-14 | 28.59 | 29.50 | 0.98 | 3.44% | 28.59 | 29.50 | 12818 | 3744 | 3.01% |
| 2025-01-13 | 28.77 | 28.52 | -0.28 | -0.97% | 27.95 | 28.77 | 5854 | 1658 | 1.37% |
| 2025-01-10 | 28.91 | 28.80 | -0.15 | -0.52% | 28.13 | 29.15 | 8903 | 2546 | 2.09% |
| 2025-01-09 | 29.09 | 28.95 | -0.16 | -0.55% | 28.90 | 29.29 | 7109 | 2065 | 1.67% |
| 2025-01-08 | 28.86 | 29.11 | 0.09 | 0.31% | 28.58 | 29.25 | 8378 | 2426 | 1.97% |
| 2025-01-07 | 28.68 | 29.02 | 0.47 | 1.65% | 28.50 | 29.17 | 9666 | 2788 | 2.27% |
| 2025-01-06 | 28.29 | 28.55 | 0.18 | 0.63% | 27.65 | 28.92 | 10301 | 2930 | 2.42% |
| 2025-01-03 | 28.50 | 28.37 | 0.19 | 0.67% | 27.33 | 28.68 | 13196 | 3684 | 3.10% |
| 2025-01-02 | 28.83 | 28.18 | -0.58 | -2.02% | 27.99 | 29.30 | 10952 | 3138 | 2.57% |
| 2024-12-31 | 30.16 | 28.76 | -1.29 | -4.29% | 28.62 | 30.20 | 14088 | 4123 | 3.31% |
| 2024-12-30 | 30.31 | 30.05 | -0.56 | -1.83% | 29.69 | 30.48 | 10727 | 3226 | 2.52% |
| 2024-12-27 | 30.98 | 30.61 | -0.32 | -1.03% | 30.51 | 31.17 | 8325 | 2569 | 1.95% |
| 2024-12-26 | 30.50 | 30.93 | 0.52 | 1.71% | 30.37 | 31.19 | 6224 | 1926 | 1.46% |