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 | 29.83 | 29.25 | -0.64 | -2.14% | 29.10 | 30.45 | 74147 | 21954 | 1.68% |
| 2025-04-02 | 31.21 | 29.89 | -1.24 | -3.98% | 29.85 | 31.29 | 106052 | 32286 | 2.40% |
| 2025-04-01 | 31.26 | 31.13 | -0.03 | -0.10% | 30.91 | 31.68 | 78805 | 24652 | 1.78% |
| 2025-03-31 | 30.99 | 31.16 | -0.07 | -0.22% | 30.28 | 31.28 | 86997 | 26796 | 1.97% |
| 2025-03-28 | 30.02 | 31.23 | 1.09 | 3.62% | 29.88 | 31.25 | 103658 | 31732 | 2.34% |
| 2025-03-27 | 29.80 | 30.14 | 0.24 | 0.80% | 29.70 | 30.72 | 60363 | 18239 | 1.36% |
| 2025-03-26 | 29.69 | 29.90 | 0.21 | 0.71% | 29.60 | 30.35 | 66570 | 19923 | 1.51% |
| 2025-03-25 | 30.40 | 29.69 | -0.76 | -2.50% | 29.38 | 30.75 | 82092 | 24675 | 1.86% |
| 2025-03-24 | 30.16 | 30.45 | 0.25 | 0.83% | 29.70 | 30.82 | 82827 | 25126 | 1.87% |
| 2025-03-21 | 31.42 | 30.20 | -1.51 | -4.76% | 30.01 | 31.70 | 127594 | 38967 | 2.89% |
| 2025-03-20 | 31.65 | 31.71 | 0.06 | 0.19% | 31.41 | 32.30 | 71129 | 22640 | 1.61% |
| 2025-03-19 | 32.01 | 31.65 | -0.44 | -1.37% | 31.54 | 32.23 | 84445 | 26876 | 1.91% |
| 2025-03-18 | 32.97 | 32.09 | -0.81 | -2.46% | 31.90 | 33.79 | 159397 | 51922 | 3.60% |
| 2025-03-17 | 32.74 | 32.90 | 0.16 | 0.49% | 32.00 | 33.37 | 156226 | 51377 | 3.53% |
| 2025-03-14 | 31.51 | 32.74 | 1.32 | 4.20% | 31.44 | 34.18 | 254860 | 84327 | 5.76% |
| 2025-03-13 | 32.56 | 31.42 | -1.07 | -3.29% | 30.85 | 32.98 | 172379 | 54402 | 3.90% |
| 2025-03-12 | 31.95 | 32.49 | 0.85 | 2.69% | 31.31 | 32.99 | 181919 | 58779 | 4.11% |
| 2025-03-11 | 31.19 | 31.64 | 0.04 | 0.13% | 31.02 | 32.53 | 152559 | 48326 | 3.45% |
| 2025-03-10 | 30.51 | 31.60 | 0.80 | 2.60% | 30.51 | 31.98 | 153359 | 47881 | 3.47% |
| 2025-03-07 | 30.19 | 30.80 | 0.40 | 1.32% | 29.90 | 31.54 | 180578 | 55755 | 4.08% |
| 2025-03-06 | 30.35 | 30.40 | 0.24 | 0.80% | 30.27 | 31.03 | 155806 | 47693 | 3.52% |
| 2025-03-05 | 30.45 | 30.16 | -0.27 | -0.89% | 29.52 | 30.78 | 129088 | 38911 | 2.92% |
| 2025-03-04 | 29.08 | 30.43 | 1.15 | 3.93% | 28.73 | 30.87 | 186013 | 55831 | 4.21% |
| 2025-03-03 | 30.00 | 29.28 | -0.25 | -0.85% | 28.75 | 30.35 | 162687 | 48259 | 3.68% |
| 2025-02-28 | 30.45 | 29.53 | -1.56 | -5.02% | 29.38 | 31.09 | 198519 | 59759 | 4.49% |
| 2025-02-27 | 32.00 | 31.09 | -0.87 | -2.72% | 30.04 | 32.58 | 258199 | 80502 | 5.84% |
| 2025-02-26 | 31.00 | 31.96 | 1.00 | 3.23% | 30.23 | 32.55 | 256572 | 80633 | 5.80% |
| 2025-02-25 | 30.49 | 30.96 | -0.01 | -0.03% | 30.31 | 31.84 | 223916 | 69395 | 5.06% |
| 2025-02-24 | 30.60 | 30.97 | -0.06 | -0.19% | 30.40 | 31.80 | 274830 | 85314 | 6.21% |
| 2025-02-21 | 27.06 | 31.03 | 3.97 | 14.67% | 27.00 | 31.30 | 433683 | 127746 | 9.81% |
| 2025-02-20 | 27.01 | 27.06 | -0.09 | -0.33% | 26.75 | 27.36 | 141053 | 38158 | 3.19% |
| 2025-02-19 | 26.11 | 27.15 | 1.06 | 4.06% | 26.04 | 27.37 | 185730 | 49896 | 4.20% |
| 2025-02-18 | 27.17 | 26.09 | -1.01 | -3.73% | 25.96 | 27.32 | 151243 | 40199 | 3.42% |
| 2025-02-17 | 26.66 | 27.10 | 0.67 | 2.53% | 26.45 | 27.36 | 181894 | 49000 | 4.11% |
| 2025-02-14 | 26.29 | 26.43 | 0.07 | 0.27% | 26.00 | 26.66 | 133070 | 35044 | 3.01% |
| 2025-02-13 | 27.00 | 26.36 | -0.65 | -2.41% | 26.11 | 27.00 | 148852 | 39430 | 3.37% |
| 2025-02-12 | 26.80 | 27.01 | 0.00 | 0.00% | 26.30 | 27.06 | 164822 | 43994 | 3.73% |
| 2025-02-11 | 27.34 | 27.01 | -0.60 | -2.17% | 26.83 | 27.60 | 140345 | 38004 | 3.17% |
| 2025-02-10 | 26.88 | 27.61 | 0.74 | 2.75% | 26.75 | 27.77 | 209090 | 57406 | 4.73% |
| 2025-02-07 | 27.20 | 26.87 | -0.21 | -0.78% | 26.30 | 27.49 | 220162 | 59460 | 4.98% |
| 2025-02-06 | 25.31 | 27.08 | 1.47 | 5.74% | 25.30 | 27.14 | 268012 | 71402 | 6.06% |
| 2025-02-05 | 24.97 | 25.61 | 0.91 | 3.68% | 24.90 | 26.24 | 168633 | 42945 | 3.81% |
| 2025-01-27 | 26.01 | 24.70 | -1.26 | -4.85% | 24.70 | 26.34 | 138663 | 34975 | 3.14% |
| 2025-01-24 | 25.64 | 25.96 | 0.26 | 1.01% | 25.50 | 26.17 | 125717 | 32518 | 2.84% |
| 2025-01-23 | 26.09 | 25.70 | -0.19 | -0.73% | 25.65 | 27.10 | 167881 | 44166 | 3.80% |
| 2025-01-22 | 26.30 | 25.89 | -0.68 | -2.56% | 25.53 | 26.30 | 147012 | 38000 | 3.32% |
| 2025-01-21 | 25.21 | 26.57 | 1.41 | 5.60% | 24.62 | 26.88 | 262969 | 68491 | 5.95% |
| 2025-01-20 | 25.35 | 25.16 | 0.16 | 0.64% | 24.98 | 25.55 | 82397 | 20754 | 1.86% |
| 2025-01-17 | 24.92 | 25.00 | 0.07 | 0.28% | 24.51 | 25.54 | 103757 | 26028 | 2.35% |
| 2025-01-16 | 25.78 | 24.93 | -0.73 | -2.84% | 24.74 | 26.03 | 134921 | 34112 | 3.05% |
| 2025-01-15 | 25.99 | 25.66 | -0.33 | -1.27% | 25.44 | 26.20 | 125405 | 32218 | 2.84% |
| 2025-01-14 | 24.81 | 25.99 | 1.24 | 5.01% | 24.48 | 26.03 | 175133 | 44633 | 3.96% |
| 2025-01-13 | 24.14 | 24.75 | 0.22 | 0.90% | 23.46 | 24.98 | 110534 | 26907 | 2.50% |
| 2025-01-10 | 25.00 | 24.53 | -0.47 | -1.88% | 24.44 | 25.70 | 137515 | 34443 | 3.11% |
| 2025-01-09 | 24.45 | 25.00 | 0.40 | 1.63% | 24.31 | 25.71 | 163186 | 41004 | 3.69% |
| 2025-01-08 | 23.90 | 24.60 | 0.36 | 1.49% | 23.33 | 25.30 | 146049 | 35430 | 3.30% |
| 2025-01-07 | 23.38 | 24.24 | 0.98 | 4.21% | 23.30 | 24.38 | 109236 | 25971 | 2.47% |
| 2025-01-06 | 24.61 | 23.26 | -1.50 | -6.06% | 22.88 | 25.06 | 136634 | 32597 | 3.09% |
| 2025-01-03 | 24.80 | 24.76 | 0.05 | 0.20% | 24.19 | 25.58 | 148352 | 36977 | 3.35% |
| 2025-01-02 | 25.00 | 24.71 | -0.19 | -0.76% | 24.25 | 25.63 | 131008 | 32714 | 4.74% |
| 2024-12-31 | 26.85 | 24.90 | -1.80 | -6.74% | 24.90 | 26.90 | 169376 | 43304 | 6.12% |
| 2024-12-30 | 26.66 | 26.70 | -0.48 | -1.77% | 26.11 | 27.37 | 183746 | 49006 | 6.64% |
| 2024-12-27 | 26.60 | 27.18 | 0.68 | 2.57% | 26.60 | 28.36 | 311241 | 85828 | 11.25% |
| 2024-12-26 | 25.70 | 26.50 | 0.84 | 3.27% | 25.50 | 26.55 | 155068 | 40679 | 5.61% |