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 | 29.20 | 29.02 | -0.54 | -1.83% | 28.68 | 29.73 | 6121 | 1782 | 1.41% |
| 2025-04-02 | 29.23 | 29.56 | 0.20 | 0.68% | 29.23 | 29.84 | 5719 | 1693 | 1.32% |
| 2025-04-01 | 28.83 | 29.36 | 0.26 | 0.89% | 28.83 | 29.88 | 5300 | 1568 | 1.22% |
| 2025-03-31 | 29.20 | 29.10 | -0.11 | -0.38% | 28.56 | 29.36 | 6733 | 1944 | 1.56% |
| 2025-03-28 | 29.76 | 29.21 | -0.58 | -1.95% | 29.21 | 30.09 | 5245 | 1552 | 1.21% |
| 2025-03-27 | 29.57 | 29.79 | -0.06 | -0.20% | 29.18 | 30.37 | 5708 | 1703 | 1.32% |
| 2025-03-26 | 29.41 | 29.85 | 0.46 | 1.57% | 29.40 | 30.18 | 6161 | 1843 | 1.42% |
| 2025-03-25 | 29.50 | 29.39 | -0.39 | -1.31% | 29.11 | 29.88 | 5751 | 1693 | 1.33% |
| 2025-03-24 | 30.37 | 29.78 | -0.77 | -2.52% | 29.03 | 30.51 | 10255 | 3057 | 2.37% |
| 2025-03-21 | 31.30 | 30.55 | -0.98 | -3.11% | 30.41 | 31.43 | 10674 | 3291 | 2.47% |
| 2025-03-20 | 31.97 | 31.53 | -0.32 | -1.00% | 31.50 | 32.01 | 7973 | 2532 | 1.84% |
| 2025-03-19 | 32.13 | 31.85 | -0.57 | -1.76% | 31.69 | 32.60 | 10291 | 3307 | 2.38% |
| 2025-03-18 | 32.42 | 32.42 | 0.23 | 0.71% | 32.23 | 32.96 | 9631 | 3134 | 2.22% |
| 2025-03-17 | 32.63 | 32.19 | -0.34 | -1.05% | 32.03 | 32.63 | 12067 | 3889 | 2.79% |
| 2025-03-14 | 31.99 | 32.53 | 0.57 | 1.78% | 31.46 | 32.69 | 11027 | 3543 | 2.55% |
| 2025-03-13 | 33.45 | 31.96 | -1.45 | -4.34% | 31.60 | 33.45 | 14598 | 4722 | 3.37% |
| 2025-03-12 | 33.33 | 33.41 | 0.16 | 0.48% | 33.15 | 33.88 | 17646 | 5913 | 4.08% |
| 2025-03-11 | 32.33 | 33.25 | 0.44 | 1.34% | 32.00 | 33.37 | 17920 | 5850 | 4.14% |
| 2025-03-10 | 32.05 | 32.81 | 0.75 | 2.34% | 32.01 | 33.55 | 17301 | 5680 | 4.00% |
| 2025-03-07 | 32.73 | 32.06 | -0.64 | -1.96% | 31.75 | 32.73 | 13074 | 4201 | 3.02% |
| 2025-03-06 | 32.58 | 32.70 | 0.31 | 0.96% | 32.42 | 33.09 | 12652 | 4157 | 2.92% |
| 2025-03-05 | 32.50 | 32.39 | -0.12 | -0.37% | 31.89 | 32.95 | 10435 | 3375 | 2.41% |
| 2025-03-04 | 30.86 | 32.51 | 1.50 | 4.84% | 30.69 | 32.65 | 17834 | 5709 | 4.12% |
| 2025-03-03 | 31.19 | 31.01 | -0.21 | -0.67% | 30.31 | 31.64 | 15271 | 4746 | 3.53% |
| 2025-02-28 | 32.98 | 31.22 | -2.39 | -7.11% | 30.92 | 33.73 | 25264 | 8067 | 5.84% |
| 2025-02-27 | 34.41 | 33.61 | -0.76 | -2.21% | 32.68 | 34.60 | 27442 | 9219 | 6.34% |
| 2025-02-26 | 34.87 | 34.37 | -0.39 | -1.12% | 34.09 | 34.93 | 27963 | 9640 | 6.46% |
| 2025-02-25 | 34.27 | 34.76 | -0.24 | -0.69% | 33.90 | 35.30 | 42533 | 14677 | 9.82% |
| 2025-02-24 | 32.93 | 35.00 | 2.16 | 6.58% | 32.93 | 37.30 | 59169 | 20827 | 13.67% |
| 2025-02-21 | 32.16 | 32.84 | 0.69 | 2.15% | 31.70 | 32.96 | 24487 | 7949 | 5.66% |
| 2025-02-20 | 31.61 | 32.15 | 0.54 | 1.71% | 31.08 | 32.30 | 17257 | 5515 | 3.99% |
| 2025-02-19 | 29.80 | 31.61 | 1.66 | 5.54% | 29.80 | 31.65 | 18451 | 5748 | 4.26% |
| 2025-02-18 | 30.71 | 29.95 | -0.80 | -2.60% | 29.78 | 31.09 | 10954 | 3333 | 2.53% |
| 2025-02-17 | 31.05 | 30.75 | -0.13 | -0.42% | 30.34 | 31.43 | 16512 | 5059 | 3.81% |
| 2025-02-14 | 31.04 | 30.88 | -0.56 | -1.78% | 30.56 | 31.36 | 15073 | 4653 | 3.48% |
| 2025-02-13 | 32.68 | 31.44 | -0.95 | -2.93% | 31.12 | 32.68 | 16114 | 5068 | 3.72% |
| 2025-02-12 | 30.95 | 32.39 | 1.43 | 4.62% | 30.61 | 32.80 | 26248 | 8392 | 6.06% |
| 2025-02-11 | 30.87 | 30.96 | 0.15 | 0.49% | 30.87 | 32.85 | 29126 | 9298 | 6.73% |
| 2025-02-10 | 29.77 | 30.81 | 1.04 | 3.49% | 29.58 | 30.88 | 11143 | 3407 | 2.57% |
| 2025-02-07 | 29.80 | 29.77 | -0.10 | -0.33% | 29.40 | 30.27 | 9520 | 2851 | 2.20% |
| 2025-02-06 | 28.96 | 29.87 | 0.94 | 3.25% | 28.68 | 29.95 | 11371 | 3369 | 2.63% |
| 2025-02-05 | 28.00 | 28.93 | 1.08 | 3.88% | 28.00 | 29.03 | 9289 | 2677 | 2.15% |
| 2025-01-27 | 28.55 | 27.85 | -0.88 | -3.06% | 27.80 | 28.77 | 6107 | 1725 | 1.41% |
| 2025-01-24 | 28.02 | 28.73 | 0.68 | 2.42% | 27.95 | 28.73 | 6942 | 1969 | 1.60% |
| 2025-01-23 | 28.13 | 28.05 | 0.14 | 0.50% | 28.02 | 28.76 | 8574 | 2435 | 1.98% |
| 2025-01-22 | 27.64 | 27.91 | 0.20 | 0.72% | 27.52 | 28.28 | 7830 | 2183 | 1.81% |
| 2025-01-21 | 27.61 | 27.71 | 0.31 | 1.13% | 27.14 | 27.82 | 7577 | 2085 | 1.75% |
| 2025-01-20 | 27.73 | 27.40 | -0.39 | -1.40% | 26.58 | 27.73 | 10304 | 2807 | 2.38% |
| 2025-01-17 | 27.50 | 27.79 | 0.39 | 1.42% | 27.05 | 28.19 | 9413 | 2602 | 2.17% |
| 2025-01-16 | 27.42 | 27.40 | 0.48 | 1.78% | 27.12 | 27.90 | 10862 | 2988 | 2.51% |
| 2025-01-15 | 27.05 | 26.92 | -0.26 | -0.96% | 26.71 | 27.24 | 5848 | 1573 | 1.35% |
| 2025-01-14 | 25.99 | 27.18 | 1.08 | 4.14% | 25.97 | 27.19 | 8582 | 2304 | 1.98% |
| 2025-01-13 | 25.22 | 26.10 | 0.39 | 1.52% | 24.70 | 26.26 | 5187 | 1324 | 1.20% |
| 2025-01-10 | 26.13 | 25.71 | -0.66 | -2.50% | 25.71 | 26.99 | 5382 | 1426 | 1.24% |
| 2025-01-09 | 26.10 | 26.37 | 0.32 | 1.23% | 25.68 | 26.78 | 5583 | 1472 | 1.29% |
| 2025-01-08 | 26.09 | 26.05 | -0.16 | -0.61% | 25.13 | 26.50 | 6322 | 1637 | 1.46% |
| 2025-01-07 | 25.55 | 26.21 | 0.65 | 2.54% | 25.37 | 26.21 | 6898 | 1777 | 1.59% |
| 2025-01-06 | 26.13 | 25.56 | -0.44 | -1.69% | 25.00 | 26.27 | 7050 | 1803 | 1.63% |
| 2025-01-03 | 27.74 | 26.00 | -1.54 | -5.59% | 26.00 | 27.74 | 7571 | 2026 | 1.75% |
| 2025-01-02 | 28.87 | 27.54 | -1.34 | -4.64% | 27.27 | 28.87 | 9010 | 2513 | 2.08% |
| 2024-12-31 | 30.16 | 28.88 | -1.19 | -3.96% | 28.74 | 30.22 | 8634 | 2526 | 1.99% |
| 2024-12-30 | 30.35 | 30.07 | -0.44 | -1.44% | 29.01 | 30.51 | 8391 | 2515 | 1.94% |
| 2024-12-27 | 31.00 | 30.51 | -0.32 | -1.04% | 30.44 | 31.52 | 8188 | 2541 | 1.89% |
| 2024-12-26 | 29.77 | 30.83 | 0.92 | 3.08% | 29.62 | 31.10 | 7381 | 2263 | 1.70% |