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 | 29.69 | 29.60 | -0.38 | -1.27% | 29.39 | 30.28 | 7893 | 2348 | 1.02% |
| 2025-04-02 | 29.85 | 29.98 | 0.33 | 1.11% | 29.35 | 30.48 | 9592 | 2885 | 1.23% |
| 2025-04-01 | 29.66 | 29.65 | 0.35 | 1.19% | 29.35 | 30.62 | 11419 | 3420 | 1.47% |
| 2025-03-31 | 29.28 | 29.30 | -0.05 | -0.17% | 28.54 | 29.52 | 8215 | 2379 | 1.06% |
| 2025-03-28 | 29.66 | 29.35 | -0.38 | -1.28% | 29.21 | 30.10 | 8277 | 2445 | 1.06% |
| 2025-03-27 | 30.06 | 29.73 | -0.45 | -1.49% | 29.40 | 30.49 | 10782 | 3223 | 1.39% |
| 2025-03-26 | 29.99 | 30.18 | 0.18 | 0.60% | 29.90 | 30.53 | 9008 | 2719 | 1.16% |
| 2025-03-25 | 30.21 | 30.00 | -0.20 | -0.66% | 29.68 | 30.60 | 8768 | 2635 | 1.13% |
| 2025-03-24 | 31.42 | 30.20 | -1.39 | -4.40% | 29.32 | 31.59 | 16211 | 4936 | 2.09% |
| 2025-03-21 | 31.61 | 31.59 | -0.12 | -0.38% | 30.91 | 32.11 | 16806 | 5295 | 2.16% |
| 2025-03-20 | 32.07 | 31.71 | -0.34 | -1.06% | 31.58 | 32.59 | 10743 | 3451 | 1.38% |
| 2025-03-19 | 32.89 | 32.05 | -0.85 | -2.58% | 31.88 | 32.89 | 12647 | 4077 | 1.63% |
| 2025-03-18 | 33.50 | 32.90 | -0.46 | -1.38% | 32.77 | 33.88 | 13553 | 4502 | 1.74% |
| 2025-03-17 | 33.55 | 33.36 | 0.07 | 0.21% | 32.91 | 33.57 | 10254 | 3414 | 1.32% |
| 2025-03-14 | 33.60 | 33.29 | 0.28 | 0.85% | 32.40 | 33.61 | 13516 | 4477 | 1.74% |
| 2025-03-13 | 34.27 | 33.01 | -1.33 | -3.87% | 32.34 | 34.27 | 21001 | 6937 | 2.70% |
| 2025-03-12 | 34.62 | 34.34 | 0.03 | 0.09% | 34.15 | 34.93 | 18022 | 6226 | 2.32% |
| 2025-03-11 | 33.82 | 34.31 | -0.14 | -0.41% | 33.69 | 34.58 | 18371 | 6258 | 2.36% |
| 2025-03-10 | 34.38 | 34.45 | -0.73 | -2.08% | 33.92 | 35.33 | 25243 | 8711 | 3.25% |
| 2025-03-07 | 36.39 | 35.18 | -1.15 | -3.17% | 34.79 | 36.90 | 35097 | 12552 | 4.52% |
| 2025-03-06 | 34.45 | 36.33 | 2.49 | 7.36% | 34.11 | 37.26 | 42426 | 15289 | 5.46% |
| 2025-03-05 | 33.98 | 33.84 | -0.14 | -0.41% | 33.00 | 34.21 | 16282 | 5452 | 2.09% |
| 2025-03-04 | 32.85 | 33.98 | 0.73 | 2.20% | 32.52 | 34.20 | 16099 | 5431 | 2.07% |
| 2025-03-03 | 33.00 | 33.25 | 1.18 | 3.68% | 32.27 | 34.38 | 27360 | 9154 | 3.52% |
| 2025-02-28 | 35.17 | 32.07 | -3.77 | -10.52% | 32.04 | 35.50 | 37138 | 12413 | 4.78% |
| 2025-02-27 | 35.37 | 35.84 | 0.42 | 1.19% | 34.97 | 36.30 | 35626 | 12703 | 4.58% |
| 2025-02-26 | 35.38 | 35.42 | 0.31 | 0.88% | 34.74 | 35.97 | 28449 | 10053 | 3.66% |
| 2025-02-25 | 34.21 | 35.11 | -0.08 | -0.23% | 34.10 | 35.68 | 26426 | 9287 | 3.40% |
| 2025-02-24 | 36.15 | 35.19 | -0.77 | -2.14% | 34.18 | 36.15 | 32722 | 11463 | 4.21% |
| 2025-02-21 | 34.45 | 35.96 | 1.45 | 4.20% | 33.68 | 36.15 | 44603 | 15693 | 5.74% |
| 2025-02-20 | 34.33 | 34.51 | -0.01 | -0.03% | 34.08 | 34.90 | 23787 | 8185 | 3.06% |
| 2025-02-19 | 33.93 | 34.52 | 0.84 | 2.49% | 33.50 | 34.60 | 31298 | 10716 | 4.03% |
| 2025-02-18 | 35.90 | 33.68 | -2.68 | -7.37% | 33.62 | 36.44 | 40064 | 13943 | 5.15% |
| 2025-02-17 | 38.33 | 36.36 | -1.89 | -4.94% | 35.90 | 38.33 | 43448 | 16004 | 5.59% |
| 2025-02-14 | 36.60 | 38.25 | 1.65 | 4.51% | 35.80 | 39.58 | 64245 | 24188 | 8.27% |
| 2025-02-13 | 36.51 | 36.60 | -0.15 | -0.41% | 35.11 | 37.91 | 51115 | 18597 | 6.58% |
| 2025-02-12 | 36.48 | 36.75 | -0.55 | -1.47% | 36.41 | 37.58 | 44138 | 16288 | 5.68% |
| 2025-02-11 | 39.04 | 37.30 | -4.20 | -10.12% | 37.30 | 40.10 | 70294 | 26984 | 9.04% |
| 2025-02-10 | 36.80 | 41.50 | 4.49 | 12.13% | 34.18 | 41.84 | 80819 | 30841 | 10.40% |
| 2025-02-07 | 35.00 | 37.01 | 1.54 | 4.34% | 34.06 | 39.50 | 88974 | 33031 | 11.45% |
| 2025-02-06 | 32.80 | 35.47 | 5.91 | 19.99% | 31.50 | 35.47 | 61011 | 20260 | 7.85% |
| 2025-02-05 | 27.62 | 29.56 | 2.44 | 9.00% | 27.62 | 30.49 | 31263 | 9144 | 4.02% |
| 2025-01-27 | 27.79 | 27.12 | -0.74 | -2.66% | 26.96 | 28.88 | 23149 | 6361 | 2.98% |
| 2025-01-24 | 25.50 | 27.86 | 2.26 | 8.83% | 25.50 | 28.26 | 30403 | 8327 | 3.91% |
| 2025-01-23 | 25.60 | 25.60 | 0.09 | 0.35% | 25.56 | 27.09 | 18701 | 4923 | 2.41% |
| 2025-01-22 | 26.03 | 25.51 | -0.98 | -3.70% | 25.40 | 26.48 | 16087 | 4153 | 2.07% |
| 2025-01-21 | 26.97 | 26.49 | -0.48 | -1.78% | 26.30 | 27.37 | 11436 | 3045 | 1.47% |
| 2025-01-20 | 27.08 | 26.97 | -0.09 | -0.33% | 26.33 | 27.33 | 9782 | 2640 | 1.26% |
| 2025-01-17 | 27.00 | 27.06 | 0.20 | 0.74% | 26.33 | 27.47 | 9455 | 2546 | 1.22% |
| 2025-01-16 | 26.69 | 26.86 | 0.16 | 0.60% | 26.69 | 27.98 | 13166 | 3593 | 1.69% |
| 2025-01-15 | 27.60 | 26.70 | -0.62 | -2.27% | 26.66 | 27.67 | 13351 | 3604 | 1.72% |
| 2025-01-14 | 25.40 | 27.32 | 2.28 | 9.11% | 24.93 | 27.38 | 15092 | 4032 | 1.94% |
| 2025-01-13 | 24.11 | 25.04 | 0.15 | 0.60% | 24.02 | 25.48 | 7509 | 1863 | 0.97% |
| 2025-01-10 | 25.73 | 24.89 | -0.71 | -2.77% | 24.83 | 26.12 | 6605 | 1682 | 0.85% |
| 2025-01-09 | 25.32 | 25.60 | 0.25 | 0.99% | 24.95 | 26.08 | 6058 | 1561 | 0.78% |
| 2025-01-08 | 26.01 | 25.35 | -0.66 | -2.54% | 24.40 | 26.20 | 13334 | 3393 | 1.72% |
| 2025-01-07 | 24.02 | 26.01 | 1.87 | 7.75% | 24.02 | 26.29 | 16577 | 4165 | 2.13% |
| 2025-01-06 | 24.93 | 24.14 | -0.55 | -2.23% | 23.54 | 25.00 | 11754 | 2867 | 1.51% |
| 2025-01-03 | 27.39 | 24.69 | -1.80 | -6.80% | 24.41 | 27.39 | 14692 | 3728 | 1.89% |
| 2025-01-02 | 28.50 | 26.49 | -1.01 | -3.67% | 26.00 | 28.50 | 9525 | 2566 | 1.23% |
| 2024-12-31 | 28.66 | 27.50 | -1.20 | -4.18% | 27.35 | 28.99 | 9482 | 2645 | 1.22% |
| 2024-12-30 | 29.59 | 28.70 | -0.26 | -0.90% | 27.59 | 29.59 | 8838 | 2530 | 1.14% |
| 2024-12-27 | 29.98 | 28.96 | -0.49 | -1.66% | 28.81 | 30.44 | 7548 | 2230 | 0.97% |
| 2024-12-26 | 28.79 | 29.45 | 0.60 | 2.08% | 28.54 | 30.00 | 7584 | 2234 | 0.98% |
| 2024-12-25 | 29.84 | 28.85 | -0.66 | -2.24% | 28.17 | 29.84 | 6954 | 2000 | 0.90% |