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 | 27.47 | 27.90 | 0.43 | 1.57% | 27.19 | 28.20 | 19756 | 5482 | 1.10% |
| 2025-04-02 | 26.88 | 27.47 | 0.58 | 2.16% | 26.76 | 27.89 | 22689 | 6226 | 1.27% |
| 2025-04-01 | 26.82 | 26.89 | -0.01 | -0.04% | 26.72 | 27.22 | 10717 | 2891 | 0.60% |
| 2025-03-31 | 27.11 | 26.90 | -0.39 | -1.43% | 26.80 | 27.28 | 13003 | 3503 | 0.73% |
| 2025-03-28 | 27.37 | 27.29 | -0.07 | -0.26% | 27.15 | 27.51 | 9457 | 2582 | 0.53% |
| 2025-03-27 | 27.79 | 27.36 | -0.42 | -1.51% | 27.30 | 27.79 | 12830 | 3528 | 0.72% |
| 2025-03-26 | 27.06 | 27.78 | 0.77 | 2.85% | 26.81 | 27.85 | 21340 | 5855 | 1.19% |
| 2025-03-25 | 27.17 | 27.01 | -0.05 | -0.18% | 26.80 | 27.35 | 13987 | 3780 | 0.78% |
| 2025-03-24 | 27.60 | 27.06 | -0.62 | -2.24% | 26.63 | 27.76 | 23373 | 6343 | 1.30% |
| 2025-03-21 | 28.35 | 27.68 | -0.67 | -2.36% | 27.60 | 28.50 | 21530 | 6009 | 1.20% |
| 2025-03-20 | 28.61 | 28.35 | -0.26 | -0.91% | 28.34 | 28.75 | 17706 | 5040 | 0.99% |
| 2025-03-19 | 28.78 | 28.61 | -0.27 | -0.93% | 28.29 | 29.19 | 24803 | 7115 | 1.38% |
| 2025-03-18 | 29.65 | 28.88 | -0.90 | -3.02% | 28.66 | 29.90 | 49387 | 14342 | 2.76% |
| 2025-03-17 | 29.03 | 29.78 | 0.77 | 2.65% | 28.91 | 30.77 | 65179 | 19334 | 3.64% |
| 2025-03-14 | 28.64 | 29.01 | 0.27 | 0.94% | 28.40 | 29.09 | 18978 | 5471 | 1.06% |
| 2025-03-13 | 29.00 | 28.74 | -0.21 | -0.73% | 28.35 | 29.45 | 26011 | 7500 | 1.45% |
| 2025-03-12 | 28.48 | 28.95 | 0.47 | 1.65% | 28.34 | 29.17 | 27768 | 8008 | 1.55% |
| 2025-03-11 | 28.22 | 28.48 | -0.16 | -0.56% | 28.05 | 28.62 | 23111 | 6544 | 1.29% |
| 2025-03-10 | 29.00 | 28.64 | -0.41 | -1.41% | 28.21 | 29.10 | 36120 | 10325 | 2.02% |
| 2025-03-07 | 29.90 | 29.05 | -0.96 | -3.20% | 28.90 | 30.37 | 37772 | 11186 | 2.11% |
| 2025-03-06 | 29.70 | 30.01 | 0.20 | 0.67% | 29.44 | 30.52 | 40677 | 12166 | 2.27% |
| 2025-03-05 | 29.78 | 29.81 | -0.11 | -0.37% | 29.48 | 29.97 | 21996 | 6530 | 1.23% |
| 2025-03-04 | 30.01 | 29.92 | -0.35 | -1.16% | 29.71 | 30.56 | 26642 | 8000 | 1.49% |
| 2025-03-03 | 30.97 | 30.27 | -1.05 | -3.35% | 30.12 | 31.62 | 41921 | 12908 | 2.34% |
| 2025-02-28 | 36.30 | 31.32 | -3.48 | -10.00% | 31.32 | 36.97 | 71208 | 24104 | 3.97% |
| 2025-02-27 | 37.50 | 34.80 | -1.30 | -3.60% | 34.35 | 37.50 | 52193 | 18464 | 2.91% |
| 2025-02-26 | 32.83 | 36.10 | 3.28 | 9.99% | 32.65 | 36.10 | 50227 | 17577 | 2.80% |
| 2025-02-25 | 31.74 | 32.82 | 0.76 | 2.37% | 31.74 | 33.70 | 38316 | 12569 | 2.14% |
| 2025-02-24 | 31.99 | 32.06 | -0.23 | -0.71% | 31.50 | 32.57 | 31713 | 10140 | 1.77% |
| 2025-02-21 | 32.38 | 32.29 | -0.41 | -1.25% | 31.65 | 32.96 | 40367 | 12979 | 2.25% |
| 2025-02-20 | 32.70 | 32.70 | 0.04 | 0.12% | 31.78 | 33.16 | 41650 | 13486 | 2.32% |
| 2025-02-19 | 31.63 | 32.66 | 1.04 | 3.29% | 31.63 | 32.86 | 53290 | 17237 | 2.97% |
| 2025-02-18 | 30.28 | 31.62 | 1.50 | 4.98% | 29.80 | 32.57 | 63760 | 19994 | 3.56% |
| 2025-02-17 | 29.30 | 30.12 | 0.60 | 2.03% | 29.03 | 30.40 | 36696 | 11013 | 2.05% |
| 2025-02-14 | 29.33 | 29.52 | -0.10 | -0.34% | 29.01 | 29.98 | 33426 | 9848 | 1.87% |
| 2025-02-13 | 30.11 | 29.62 | -0.67 | -2.21% | 29.10 | 30.29 | 36129 | 10700 | 2.02% |
| 2025-02-12 | 31.02 | 30.29 | -0.69 | -2.23% | 29.70 | 31.02 | 48821 | 14687 | 2.72% |
| 2025-02-11 | 28.92 | 30.98 | 1.92 | 6.61% | 28.15 | 31.50 | 75733 | 22767 | 4.23% |
| 2025-02-10 | 28.59 | 29.06 | 0.61 | 2.14% | 28.45 | 29.29 | 31971 | 9248 | 1.78% |
| 2025-02-07 | 28.66 | 28.45 | -0.20 | -0.70% | 28.07 | 28.85 | 32097 | 9156 | 1.79% |
| 2025-02-06 | 28.53 | 28.65 | 0.12 | 0.42% | 28.26 | 29.05 | 28767 | 8218 | 1.61% |
| 2025-02-05 | 29.75 | 28.53 | -1.07 | -3.61% | 28.00 | 29.77 | 27756 | 7880 | 1.55% |
| 2025-01-27 | 29.99 | 29.60 | -0.19 | -0.64% | 29.25 | 30.15 | 18497 | 5481 | 1.03% |
| 2025-01-24 | 29.60 | 29.79 | 0.18 | 0.61% | 29.05 | 29.97 | 23005 | 6789 | 1.28% |
| 2025-01-23 | 29.89 | 29.61 | -0.02 | -0.07% | 29.50 | 30.80 | 34117 | 10239 | 1.90% |
| 2025-01-22 | 30.54 | 29.63 | -1.22 | -3.95% | 29.40 | 31.16 | 44032 | 13257 | 2.46% |
| 2025-01-21 | 30.40 | 30.85 | -0.50 | -1.59% | 30.00 | 32.00 | 65601 | 20262 | 3.66% |
| 2025-01-20 | 29.00 | 31.35 | 2.85 | 10.00% | 29.00 | 31.35 | 49751 | 15126 | 2.78% |
| 2025-01-17 | 28.28 | 28.50 | 0.59 | 2.11% | 27.58 | 29.12 | 38582 | 10985 | 2.15% |
| 2025-01-16 | 29.25 | 27.91 | -1.05 | -3.63% | 27.40 | 29.80 | 41180 | 11654 | 2.30% |
| 2025-01-15 | 28.65 | 28.96 | 0.67 | 2.37% | 27.93 | 29.50 | 47416 | 13671 | 2.65% |
| 2025-01-14 | 26.32 | 28.29 | 2.02 | 7.69% | 26.05 | 28.90 | 39971 | 11007 | 2.23% |
| 2025-01-13 | 27.22 | 26.27 | -1.52 | -5.47% | 25.99 | 27.50 | 34681 | 9161 | 1.94% |
| 2025-01-10 | 28.08 | 27.79 | -0.41 | -1.45% | 27.51 | 29.07 | 23936 | 6802 | 1.34% |
| 2025-01-09 | 28.03 | 28.20 | 0.02 | 0.07% | 27.81 | 28.72 | 14673 | 4162 | 0.82% |
| 2025-01-08 | 28.90 | 28.18 | -0.51 | -1.78% | 27.16 | 28.90 | 16111 | 4512 | 0.90% |
| 2025-01-07 | 27.95 | 28.69 | 0.74 | 2.65% | 27.63 | 28.80 | 14461 | 4093 | 0.81% |
| 2025-01-06 | 28.35 | 27.95 | -0.75 | -2.61% | 27.13 | 28.80 | 16569 | 4639 | 0.92% |
| 2025-01-03 | 30.40 | 28.70 | -1.98 | -6.45% | 28.41 | 31.21 | 24637 | 7188 | 1.37% |
| 2025-01-02 | 31.08 | 30.68 | -0.52 | -1.67% | 30.39 | 31.68 | 16649 | 5170 | 0.93% |
| 2024-12-31 | 32.34 | 31.20 | -1.33 | -4.09% | 31.20 | 33.00 | 18236 | 5817 | 1.02% |
| 2024-12-30 | 32.00 | 32.53 | 0.40 | 1.24% | 31.87 | 33.18 | 20597 | 6690 | 1.15% |
| 2024-12-27 | 31.96 | 32.13 | -0.27 | -0.83% | 31.42 | 32.82 | 18590 | 5983 | 1.04% |
| 2024-12-26 | 31.67 | 32.40 | 0.38 | 1.19% | 31.67 | 33.00 | 30881 | 9995 | 1.72% |