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 | 29.22 | 28.49 | -1.03 | -3.49% | 28.45 | 29.69 | 31478 | 9110 | 0.71% |
| 2025-04-02 | 29.50 | 29.52 | 0.02 | 0.07% | 29.11 | 29.98 | 20427 | 6034 | 0.46% |
| 2025-04-01 | 30.19 | 29.50 | -0.69 | -2.29% | 29.40 | 30.74 | 33661 | 10083 | 0.76% |
| 2025-03-31 | 30.39 | 30.19 | -0.27 | -0.89% | 29.60 | 30.69 | 27480 | 8249 | 0.62% |
| 2025-03-28 | 31.33 | 30.46 | -1.19 | -3.76% | 30.41 | 32.07 | 43314 | 13360 | 0.97% |
| 2025-03-27 | 32.00 | 31.65 | -0.59 | -1.83% | 31.33 | 32.65 | 24981 | 7971 | 0.56% |
| 2025-03-26 | 31.30 | 32.24 | 0.77 | 2.45% | 31.30 | 33.00 | 33502 | 10806 | 0.75% |
| 2025-03-25 | 31.98 | 31.47 | -0.14 | -0.44% | 31.24 | 32.00 | 25348 | 8018 | 0.57% |
| 2025-03-24 | 32.15 | 31.61 | -0.54 | -1.68% | 30.85 | 32.85 | 35801 | 11292 | 0.80% |
| 2025-03-21 | 34.05 | 32.15 | -2.10 | -6.13% | 31.70 | 34.05 | 65974 | 21458 | 1.48% |
| 2025-03-20 | 34.80 | 34.25 | -0.77 | -2.20% | 33.87 | 35.64 | 55886 | 19403 | 1.25% |
| 2025-03-19 | 34.94 | 35.02 | -0.01 | -0.03% | 33.78 | 35.34 | 67740 | 23350 | 1.52% |
| 2025-03-18 | 34.96 | 35.03 | 0.43 | 1.24% | 33.85 | 36.30 | 109279 | 38147 | 2.45% |
| 2025-03-17 | 33.00 | 34.60 | 3.93 | 12.81% | 33.00 | 36.18 | 212674 | 72916 | 4.78% |
| 2025-03-14 | 29.16 | 30.67 | 1.71 | 5.90% | 28.59 | 31.50 | 65395 | 19703 | 1.47% |
| 2025-03-13 | 30.95 | 28.96 | -2.15 | -6.91% | 28.56 | 30.95 | 75371 | 22083 | 1.69% |
| 2025-03-12 | 31.20 | 31.11 | -1.16 | -3.59% | 30.92 | 32.30 | 71208 | 22500 | 1.60% |
| 2025-03-11 | 29.78 | 32.27 | 3.36 | 11.62% | 28.62 | 32.60 | 135948 | 42459 | 3.05% |
| 2025-03-10 | 28.79 | 28.91 | 0.23 | 0.80% | 28.35 | 29.07 | 25766 | 7392 | 0.58% |
| 2025-03-07 | 29.07 | 28.68 | -0.47 | -1.61% | 28.41 | 29.57 | 29819 | 8658 | 0.67% |
| 2025-03-06 | 28.80 | 29.15 | 0.63 | 2.21% | 28.62 | 29.46 | 27847 | 8108 | 0.63% |
| 2025-03-05 | 28.52 | 28.52 | -0.15 | -0.52% | 28.13 | 28.97 | 20569 | 5859 | 0.46% |
| 2025-03-04 | 28.10 | 28.67 | 0.76 | 2.72% | 27.72 | 28.84 | 21667 | 6172 | 0.49% |
| 2025-03-03 | 27.50 | 27.91 | 0.13 | 0.47% | 27.18 | 28.48 | 43533 | 12192 | 0.98% |
| 2025-02-28 | 30.77 | 27.78 | -3.11 | -10.07% | 27.56 | 30.77 | 83006 | 23665 | 1.86% |
| 2025-02-27 | 31.01 | 30.89 | -0.11 | -0.35% | 30.32 | 31.95 | 40613 | 12591 | 0.91% |
| 2025-02-26 | 30.27 | 31.00 | 0.72 | 2.38% | 30.06 | 31.33 | 54573 | 16788 | 1.23% |
| 2025-02-25 | 30.01 | 30.28 | -0.33 | -1.08% | 30.01 | 30.98 | 46133 | 14075 | 1.04% |
| 2025-02-24 | 32.83 | 30.61 | -2.02 | -6.19% | 30.24 | 33.24 | 68230 | 21192 | 1.53% |
| 2025-02-21 | 31.70 | 32.63 | 0.95 | 3.00% | 31.70 | 33.03 | 64550 | 20967 | 1.45% |
| 2025-02-20 | 32.33 | 31.68 | -0.86 | -2.64% | 31.40 | 32.49 | 49222 | 15682 | 1.11% |
| 2025-02-19 | 29.65 | 32.54 | 2.83 | 9.53% | 29.54 | 32.96 | 82134 | 25911 | 1.84% |
| 2025-02-18 | 31.45 | 29.71 | -0.90 | -2.94% | 29.61 | 31.48 | 34449 | 10384 | 0.77% |
| 2025-02-17 | 30.85 | 30.61 | -0.15 | -0.49% | 30.10 | 31.38 | 52489 | 16072 | 1.18% |
| 2025-02-14 | 33.70 | 30.76 | -2.80 | -8.34% | 30.72 | 33.95 | 93951 | 29645 | 2.11% |
| 2025-02-13 | 32.53 | 33.56 | 1.00 | 3.07% | 32.33 | 34.17 | 90485 | 30332 | 2.03% |
| 2025-02-12 | 32.50 | 32.56 | 0.06 | 0.18% | 32.15 | 33.92 | 86379 | 28648 | 1.94% |
| 2025-02-11 | 30.78 | 32.50 | 1.60 | 5.18% | 30.41 | 32.88 | 56239 | 18013 | 1.26% |
| 2025-02-10 | 30.93 | 30.90 | 0.30 | 0.98% | 29.80 | 30.99 | 36810 | 11212 | 0.83% |
| 2025-02-07 | 31.82 | 30.60 | -1.14 | -3.59% | 30.30 | 32.28 | 45567 | 14305 | 1.02% |
| 2025-02-06 | 30.39 | 31.74 | 1.36 | 4.48% | 30.07 | 31.88 | 39040 | 12224 | 0.88% |
| 2025-02-05 | 29.93 | 30.38 | 0.45 | 1.50% | 29.73 | 30.90 | 27582 | 8381 | 0.62% |
| 2025-01-27 | 29.75 | 29.93 | -0.10 | -0.33% | 29.34 | 30.91 | 36980 | 11082 | 0.83% |
| 2025-01-24 | 28.06 | 30.03 | 1.86 | 6.60% | 27.90 | 30.03 | 54077 | 15868 | 1.21% |
| 2025-01-23 | 27.66 | 28.17 | 0.78 | 2.85% | 27.52 | 29.00 | 39292 | 11163 | 0.88% |
| 2025-01-22 | 27.81 | 27.39 | -0.61 | -2.18% | 27.26 | 28.00 | 17086 | 4702 | 0.38% |
| 2025-01-21 | 27.61 | 28.00 | 0.48 | 1.74% | 26.70 | 28.07 | 32558 | 8910 | 0.73% |
| 2025-01-20 | 27.90 | 27.52 | 0.07 | 0.26% | 27.33 | 28.36 | 29268 | 8139 | 0.66% |
| 2025-01-17 | 27.27 | 27.45 | 0.18 | 0.66% | 26.50 | 27.76 | 20893 | 5697 | 0.47% |
| 2025-01-16 | 27.50 | 27.27 | -0.35 | -1.27% | 27.15 | 28.41 | 25437 | 7026 | 0.57% |
| 2025-01-15 | 28.24 | 27.62 | -0.60 | -2.13% | 27.27 | 28.24 | 24420 | 6738 | 0.55% |
| 2025-01-14 | 26.10 | 28.22 | 1.96 | 7.46% | 26.08 | 28.38 | 49283 | 13666 | 1.11% |
| 2025-01-13 | 25.73 | 26.26 | 0.19 | 0.73% | 25.57 | 27.17 | 29063 | 7689 | 0.65% |
| 2025-01-10 | 26.06 | 26.07 | -0.03 | -0.11% | 25.76 | 26.88 | 40026 | 10554 | 0.90% |
| 2025-01-09 | 24.83 | 26.10 | 0.92 | 3.65% | 24.83 | 26.53 | 33068 | 8540 | 0.74% |
| 2025-01-08 | 25.35 | 25.18 | -0.33 | -1.29% | 24.30 | 25.51 | 27474 | 6853 | 0.62% |
| 2025-01-07 | 24.90 | 25.51 | 0.51 | 2.04% | 24.77 | 25.57 | 20231 | 5099 | 0.45% |
| 2025-01-06 | 25.54 | 25.00 | -0.50 | -1.96% | 24.69 | 25.78 | 26680 | 6724 | 0.60% |
| 2025-01-03 | 26.44 | 25.50 | -0.79 | -3.00% | 25.33 | 26.57 | 31361 | 8135 | 0.70% |
| 2025-01-02 | 27.12 | 26.29 | -0.81 | -2.99% | 25.88 | 27.14 | 31592 | 8388 | 0.71% |
| 2024-12-31 | 28.55 | 27.10 | -1.22 | -4.31% | 27.09 | 28.64 | 35657 | 9840 | 0.81% |
| 2024-12-30 | 28.76 | 28.32 | -0.35 | -1.22% | 27.58 | 28.76 | 25194 | 7129 | 0.57% |
| 2024-12-27 | 28.99 | 28.67 | -0.32 | -1.10% | 28.66 | 29.57 | 33158 | 9634 | 0.75% |
| 2024-12-26 | 28.71 | 28.99 | 0.36 | 1.26% | 28.60 | 29.40 | 33551 | 9763 | 0.76% |