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 | 29.60 | 27.45 | -2.70 | -8.96% | 27.38 | 29.94 | 118442 | 33727 | 2.67% |
| 2025-04-02 | 29.48 | 30.15 | 0.54 | 1.82% | 29.26 | 30.70 | 44718 | 13491 | 1.01% |
| 2025-04-01 | 30.08 | 29.61 | -0.31 | -1.04% | 29.40 | 30.18 | 48678 | 14466 | 1.10% |
| 2025-03-31 | 30.16 | 29.92 | -0.24 | -0.80% | 29.20 | 30.18 | 50634 | 15037 | 1.14% |
| 2025-03-28 | 31.00 | 30.16 | -0.90 | -2.90% | 30.12 | 31.38 | 55345 | 16945 | 1.25% |
| 2025-03-27 | 31.40 | 31.06 | -0.18 | -0.58% | 30.89 | 32.13 | 99256 | 31161 | 2.24% |
| 2025-03-26 | 30.23 | 31.24 | 0.68 | 2.23% | 30.20 | 31.95 | 94733 | 29741 | 2.14% |
| 2025-03-25 | 30.90 | 30.56 | -0.34 | -1.10% | 30.20 | 31.36 | 64273 | 19780 | 1.45% |
| 2025-03-24 | 30.85 | 30.90 | 0.07 | 0.23% | 30.01 | 31.00 | 70973 | 21631 | 1.60% |
| 2025-03-21 | 33.18 | 30.83 | -2.51 | -7.53% | 30.68 | 33.18 | 148136 | 46659 | 3.34% |
| 2025-03-20 | 33.89 | 33.34 | -0.61 | -1.80% | 32.93 | 34.15 | 78266 | 26242 | 1.76% |
| 2025-03-19 | 34.12 | 33.95 | -0.34 | -0.99% | 33.08 | 35.00 | 93681 | 31801 | 2.11% |
| 2025-03-18 | 34.10 | 34.29 | -0.10 | -0.29% | 33.88 | 35.35 | 98138 | 33950 | 2.21% |
| 2025-03-17 | 33.25 | 34.39 | 1.18 | 3.55% | 32.88 | 35.36 | 157944 | 53864 | 3.56% |
| 2025-03-14 | 32.01 | 33.21 | 0.65 | 2.00% | 31.31 | 33.89 | 147749 | 48367 | 3.33% |
| 2025-03-13 | 34.00 | 32.56 | -2.05 | -5.92% | 31.99 | 34.50 | 150217 | 49227 | 3.39% |
| 2025-03-12 | 37.00 | 34.61 | -1.99 | -5.44% | 34.55 | 37.00 | 177808 | 62756 | 4.01% |
| 2025-03-11 | 34.28 | 36.60 | 1.99 | 5.75% | 34.24 | 38.17 | 280518 | 102389 | 6.32% |
| 2025-03-10 | 36.00 | 34.61 | 2.60 | 8.12% | 34.57 | 37.00 | 272195 | 97139 | 6.14% |
| 2025-03-07 | 30.03 | 32.01 | 1.71 | 5.64% | 29.61 | 32.48 | 139692 | 43554 | 3.15% |
| 2025-03-06 | 29.71 | 30.30 | 0.92 | 3.13% | 29.63 | 31.19 | 102644 | 31344 | 2.31% |
| 2025-03-05 | 28.83 | 29.38 | 0.55 | 1.91% | 28.62 | 29.44 | 59625 | 17349 | 1.34% |
| 2025-03-04 | 28.38 | 28.83 | 0.18 | 0.63% | 28.31 | 29.45 | 70749 | 20513 | 1.59% |
| 2025-03-03 | 29.17 | 28.65 | -0.30 | -1.04% | 28.50 | 29.57 | 77968 | 22627 | 1.76% |
| 2025-02-28 | 31.41 | 28.95 | -2.95 | -9.25% | 28.72 | 31.79 | 119751 | 35639 | 2.70% |
| 2025-02-27 | 32.25 | 31.90 | -0.30 | -0.93% | 31.21 | 32.75 | 92969 | 29689 | 2.10% |
| 2025-02-26 | 32.21 | 32.20 | -0.35 | -1.08% | 31.58 | 33.29 | 135205 | 43656 | 3.05% |
| 2025-02-25 | 29.49 | 32.55 | 2.73 | 9.15% | 29.35 | 33.48 | 200549 | 63540 | 4.52% |
| 2025-02-24 | 29.68 | 29.82 | -0.19 | -0.63% | 28.78 | 30.58 | 118762 | 35555 | 2.68% |
| 2025-02-21 | 29.11 | 30.01 | 0.55 | 1.87% | 29.00 | 30.10 | 130115 | 38584 | 2.93% |
| 2025-02-20 | 28.68 | 29.46 | 0.85 | 2.97% | 28.28 | 29.90 | 131120 | 38291 | 2.96% |
| 2025-02-19 | 26.10 | 28.61 | 2.51 | 9.62% | 26.00 | 29.25 | 161029 | 45120 | 3.63% |
| 2025-02-18 | 26.17 | 26.10 | -0.21 | -0.80% | 25.91 | 27.04 | 82179 | 21778 | 1.85% |
| 2025-02-17 | 27.16 | 26.31 | -1.67 | -5.97% | 25.51 | 27.25 | 157116 | 41266 | 3.54% |
| 2025-02-14 | 28.53 | 27.98 | -0.62 | -2.17% | 27.66 | 29.60 | 90285 | 25649 | 2.04% |
| 2025-02-13 | 28.20 | 28.60 | 0.38 | 1.35% | 27.73 | 29.70 | 114002 | 32851 | 2.57% |
| 2025-02-12 | 27.73 | 28.22 | 0.35 | 1.26% | 27.55 | 28.25 | 62986 | 17613 | 1.42% |
| 2025-02-11 | 28.30 | 27.87 | -0.56 | -1.97% | 27.70 | 28.42 | 46399 | 12984 | 1.05% |
| 2025-02-10 | 27.91 | 28.43 | 0.52 | 1.86% | 27.41 | 28.50 | 72960 | 20580 | 1.64% |
| 2025-02-07 | 27.92 | 27.91 | -0.01 | -0.04% | 27.48 | 28.38 | 57498 | 16099 | 1.30% |
| 2025-02-06 | 26.22 | 27.92 | 1.44 | 5.44% | 26.21 | 28.02 | 54181 | 14884 | 1.22% |
| 2025-02-05 | 26.81 | 26.48 | -0.37 | -1.38% | 26.03 | 27.04 | 47843 | 12680 | 1.08% |
| 2025-01-27 | 27.98 | 26.85 | -1.10 | -3.94% | 26.45 | 28.18 | 51150 | 13794 | 1.15% |
| 2025-01-24 | 27.05 | 27.95 | 0.78 | 2.87% | 27.00 | 28.25 | 61059 | 16986 | 1.38% |
| 2025-01-23 | 27.75 | 27.17 | -0.53 | -1.91% | 27.02 | 28.26 | 55057 | 15226 | 1.24% |
| 2025-01-22 | 27.87 | 27.70 | 0.13 | 0.47% | 27.20 | 28.41 | 54560 | 15198 | 1.23% |
| 2025-01-21 | 27.47 | 27.57 | 0.29 | 1.06% | 27.29 | 27.87 | 33979 | 9369 | 0.77% |
| 2025-01-20 | 27.43 | 27.28 | -0.16 | -0.58% | 27.21 | 27.99 | 29040 | 7979 | 0.65% |
| 2025-01-17 | 27.45 | 27.44 | -0.01 | -0.04% | 26.98 | 27.88 | 28258 | 7763 | 0.64% |
| 2025-01-16 | 28.00 | 27.45 | -0.32 | -1.15% | 27.23 | 28.18 | 30633 | 8454 | 0.69% |
| 2025-01-15 | 27.81 | 27.77 | -0.08 | -0.29% | 27.10 | 27.85 | 45195 | 12428 | 1.02% |
| 2025-01-14 | 26.70 | 27.85 | 1.06 | 3.96% | 26.31 | 28.00 | 63529 | 17366 | 1.43% |
| 2025-01-13 | 25.04 | 26.79 | 1.50 | 5.93% | 24.78 | 26.90 | 79318 | 20831 | 1.79% |
| 2025-01-10 | 25.02 | 25.29 | -0.03 | -0.12% | 25.02 | 26.38 | 46751 | 12060 | 1.05% |
| 2025-01-09 | 24.48 | 25.32 | 0.82 | 3.35% | 24.18 | 25.66 | 56252 | 14151 | 1.27% |
| 2025-01-08 | 24.76 | 24.50 | -0.29 | -1.17% | 23.60 | 24.80 | 42370 | 10263 | 0.96% |
| 2025-01-07 | 24.69 | 24.79 | 0.26 | 1.06% | 24.10 | 24.86 | 34421 | 8438 | 0.78% |
| 2025-01-06 | 25.50 | 24.53 | -0.95 | -3.73% | 24.07 | 25.88 | 53845 | 13346 | 1.21% |
| 2025-01-03 | 25.31 | 25.48 | 0.27 | 1.07% | 24.91 | 26.15 | 56789 | 14551 | 1.28% |
| 2025-01-02 | 26.20 | 25.21 | -1.04 | -3.96% | 24.93 | 26.38 | 51737 | 13271 | 1.17% |
| 2024-12-31 | 27.38 | 26.25 | -1.26 | -4.58% | 26.25 | 27.76 | 45812 | 12257 | 1.03% |
| 2024-12-30 | 28.60 | 27.51 | -0.98 | -3.44% | 27.32 | 28.71 | 55010 | 15267 | 1.24% |
| 2024-12-27 | 28.59 | 28.49 | 0.04 | 0.14% | 28.26 | 28.94 | 64016 | 18324 | 1.44% |
| 2024-12-26 | 27.33 | 28.45 | 1.14 | 4.17% | 26.74 | 28.70 | 71541 | 20185 | 1.61% |
| 2024-12-25 | 27.51 | 27.31 | -0.38 | -1.37% | 26.72 | 28.15 | 45591 | 12372 | 1.03% |