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 | 29.40 | 29.66 | 0.14 | 0.47% | 29.10 | 30.11 | 47605 | 14133 | 0.91% |
| 2025-04-02 | 28.97 | 29.52 | 0.59 | 2.04% | 28.66 | 29.68 | 45226 | 13246 | 0.86% |
| 2025-04-01 | 28.54 | 28.93 | 0.54 | 1.90% | 28.47 | 29.29 | 45823 | 13262 | 0.88% |
| 2025-03-31 | 28.87 | 28.39 | -0.62 | -2.14% | 28.35 | 29.60 | 45302 | 13096 | 0.87% |
| 2025-03-28 | 29.40 | 29.01 | -0.46 | -1.56% | 28.62 | 29.44 | 49964 | 14481 | 0.95% |
| 2025-03-27 | 29.50 | 29.47 | -0.53 | -1.77% | 29.28 | 30.50 | 72961 | 21682 | 1.39% |
| 2025-03-26 | 29.56 | 30.00 | 0.14 | 0.47% | 29.38 | 31.35 | 122999 | 37298 | 2.35% |
| 2025-03-25 | 28.77 | 29.86 | 0.72 | 2.47% | 28.59 | 29.91 | 60239 | 17687 | 1.15% |
| 2025-03-24 | 28.37 | 29.14 | 0.78 | 2.75% | 28.16 | 29.21 | 54799 | 15744 | 1.05% |
| 2025-03-21 | 28.32 | 28.36 | -0.39 | -1.36% | 28.13 | 29.06 | 35949 | 10227 | 0.69% |
| 2025-03-20 | 29.46 | 28.75 | -0.43 | -1.47% | 28.58 | 30.01 | 45847 | 13407 | 0.88% |
| 2025-03-19 | 29.40 | 29.18 | -0.15 | -0.51% | 29.05 | 29.50 | 34204 | 10005 | 0.65% |
| 2025-03-18 | 29.01 | 29.33 | -0.15 | -0.51% | 28.81 | 29.54 | 51737 | 15059 | 0.99% |
| 2025-03-17 | 28.29 | 29.48 | 1.19 | 4.21% | 28.25 | 30.59 | 111040 | 32744 | 2.12% |
| 2025-03-14 | 28.26 | 28.29 | -0.03 | -0.11% | 27.90 | 28.45 | 63401 | 17876 | 1.21% |
| 2025-03-13 | 28.54 | 28.32 | -0.19 | -0.67% | 28.03 | 28.74 | 54133 | 15346 | 1.03% |
| 2025-03-12 | 29.30 | 28.51 | -0.79 | -2.70% | 28.33 | 29.45 | 101876 | 29243 | 1.95% |
| 2025-03-11 | 26.40 | 29.30 | 2.66 | 9.98% | 26.00 | 29.30 | 126771 | 35590 | 2.42% |
| 2025-03-10 | 27.30 | 26.64 | 0.14 | 0.53% | 26.41 | 27.45 | 43602 | 11693 | 0.83% |
| 2025-03-07 | 26.11 | 26.50 | 0.44 | 1.69% | 25.81 | 26.78 | 38205 | 10064 | 0.73% |
| 2025-03-06 | 26.03 | 26.06 | 0.04 | 0.15% | 25.72 | 26.20 | 27548 | 7167 | 0.53% |
| 2025-03-05 | 26.36 | 26.02 | -0.33 | -1.25% | 25.78 | 26.53 | 22535 | 5856 | 0.43% |
| 2025-03-04 | 25.65 | 26.35 | 0.80 | 3.13% | 25.37 | 26.48 | 39490 | 10273 | 0.75% |
| 2025-03-03 | 25.65 | 25.55 | -0.10 | -0.39% | 25.42 | 25.95 | 24876 | 6378 | 0.48% |
| 2025-02-28 | 26.18 | 25.65 | -0.52 | -1.99% | 25.58 | 26.38 | 27703 | 7196 | 0.53% |
| 2025-02-27 | 26.28 | 26.17 | -0.25 | -0.95% | 25.92 | 26.36 | 27264 | 7117 | 0.52% |
| 2025-02-26 | 26.15 | 26.42 | 0.15 | 0.57% | 25.88 | 26.42 | 33314 | 8707 | 0.64% |
| 2025-02-25 | 26.53 | 26.27 | -0.85 | -3.13% | 26.21 | 26.76 | 43904 | 11599 | 0.84% |
| 2025-02-24 | 27.61 | 27.12 | 0.22 | 0.82% | 27.08 | 28.24 | 67921 | 18692 | 1.30% |
| 2025-02-21 | 26.50 | 26.90 | 0.33 | 1.24% | 26.35 | 27.08 | 51197 | 13697 | 0.98% |
| 2025-02-20 | 26.80 | 26.57 | -0.54 | -1.99% | 26.43 | 27.14 | 51549 | 13752 | 0.99% |
| 2025-02-19 | 26.50 | 27.11 | 0.45 | 1.69% | 26.13 | 27.21 | 68224 | 18235 | 1.30% |
| 2025-02-18 | 26.85 | 26.66 | -0.30 | -1.11% | 26.50 | 27.37 | 63020 | 16956 | 1.20% |
| 2025-02-17 | 27.40 | 26.96 | -0.70 | -2.53% | 26.52 | 27.41 | 79703 | 21430 | 1.52% |
| 2025-02-14 | 27.78 | 27.66 | 0.10 | 0.36% | 27.14 | 28.30 | 119887 | 33298 | 2.29% |
| 2025-02-13 | 25.08 | 27.56 | 2.51 | 10.02% | 25.01 | 27.56 | 101422 | 27188 | 1.94% |
| 2025-02-12 | 24.85 | 25.05 | 0.24 | 0.97% | 24.60 | 25.05 | 29889 | 7407 | 0.57% |
| 2025-02-11 | 25.33 | 24.81 | -0.55 | -2.17% | 24.75 | 25.33 | 37765 | 9408 | 0.72% |
| 2025-02-10 | 25.09 | 25.36 | 0.12 | 0.48% | 25.08 | 25.42 | 23689 | 5983 | 0.45% |
| 2025-02-07 | 24.98 | 25.24 | 0.17 | 0.68% | 24.83 | 25.36 | 33778 | 8492 | 0.65% |
| 2025-02-06 | 24.90 | 25.07 | 0.07 | 0.28% | 24.54 | 25.09 | 29674 | 7347 | 0.57% |
| 2025-02-05 | 25.30 | 25.00 | -0.41 | -1.61% | 24.85 | 25.53 | 28127 | 7048 | 0.54% |
| 2025-01-27 | 25.60 | 25.41 | -0.13 | -0.51% | 25.40 | 25.92 | 24554 | 6297 | 0.47% |
| 2025-01-24 | 26.01 | 25.54 | -0.47 | -1.81% | 25.30 | 26.01 | 37479 | 9569 | 0.72% |
| 2025-01-23 | 26.00 | 26.01 | 0.01 | 0.04% | 25.90 | 26.39 | 22526 | 5882 | 0.43% |
| 2025-01-22 | 26.51 | 26.00 | -0.50 | -1.89% | 25.93 | 26.55 | 16831 | 4397 | 0.32% |
| 2025-01-21 | 26.55 | 26.50 | -0.06 | -0.23% | 26.12 | 26.70 | 14065 | 3707 | 0.27% |
| 2025-01-20 | 26.45 | 26.56 | 0.23 | 0.87% | 26.15 | 26.64 | 20332 | 5380 | 0.39% |
| 2025-01-17 | 26.18 | 26.33 | 0.09 | 0.34% | 25.85 | 26.36 | 15798 | 4130 | 0.30% |
| 2025-01-16 | 26.50 | 26.24 | -0.08 | -0.30% | 26.12 | 26.68 | 14973 | 3953 | 0.29% |
| 2025-01-15 | 26.78 | 26.32 | -0.48 | -1.79% | 26.25 | 26.85 | 17537 | 4652 | 0.34% |
| 2025-01-14 | 26.47 | 26.80 | 0.49 | 1.86% | 26.10 | 26.80 | 22796 | 6038 | 0.44% |
| 2025-01-13 | 26.02 | 26.31 | 0.27 | 1.04% | 25.74 | 26.38 | 12141 | 3182 | 0.23% |
| 2025-01-10 | 26.83 | 26.04 | -0.82 | -3.05% | 25.94 | 26.83 | 17117 | 4520 | 0.33% |
| 2025-01-09 | 27.23 | 26.86 | -0.10 | -0.37% | 26.72 | 27.38 | 14110 | 3812 | 0.27% |
| 2025-01-08 | 27.00 | 26.96 | -0.18 | -0.66% | 26.58 | 27.34 | 16303 | 4399 | 0.31% |
| 2025-01-07 | 27.43 | 27.14 | -0.17 | -0.62% | 26.92 | 27.49 | 17368 | 4713 | 0.33% |
| 2025-01-06 | 26.84 | 27.31 | 0.45 | 1.68% | 26.45 | 27.64 | 21723 | 5925 | 0.42% |
| 2025-01-03 | 27.25 | 26.86 | -0.36 | -1.32% | 26.74 | 27.51 | 19261 | 5229 | 0.37% |
| 2025-01-02 | 27.62 | 27.22 | -0.48 | -1.73% | 27.02 | 28.13 | 23535 | 6519 | 3.41% |
| 2024-12-31 | 28.20 | 27.70 | -0.51 | -1.81% | 27.70 | 28.48 | 15581 | 4372 | 2.26% |
| 2024-12-30 | 28.67 | 28.21 | -0.43 | -1.50% | 28.15 | 28.77 | 15213 | 4316 | 2.20% |
| 2024-12-27 | 28.18 | 28.64 | 0.46 | 1.63% | 27.94 | 28.90 | 18054 | 5147 | 2.61% |
| 2024-12-26 | 28.25 | 28.18 | -0.10 | -0.35% | 28.10 | 28.55 | 13588 | 3837 | 1.97% |