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 | 29.00 | 29.05 | -0.32 | -1.09% | 28.62 | 29.43 | 27662 | 8017 | 1.94% |
| 2025-04-02 | 29.38 | 29.37 | 0.36 | 1.24% | 29.04 | 29.81 | 23131 | 6816 | 1.62% |
| 2025-04-01 | 28.55 | 29.01 | 0.46 | 1.61% | 28.55 | 29.38 | 21175 | 6158 | 1.49% |
| 2025-03-31 | 28.64 | 28.55 | -0.09 | -0.31% | 28.29 | 28.82 | 18273 | 5208 | 1.28% |
| 2025-03-28 | 29.16 | 28.64 | -0.56 | -1.92% | 28.60 | 29.59 | 22875 | 6643 | 1.60% |
| 2025-03-27 | 28.55 | 29.20 | 0.64 | 2.24% | 28.07 | 29.50 | 30982 | 8967 | 2.17% |
| 2025-03-26 | 28.73 | 28.56 | -0.14 | -0.49% | 28.55 | 28.88 | 15222 | 4369 | 1.07% |
| 2025-03-25 | 28.81 | 28.70 | 0.04 | 0.14% | 28.36 | 28.97 | 14465 | 4146 | 1.01% |
| 2025-03-24 | 29.02 | 28.66 | -0.58 | -1.98% | 28.28 | 29.35 | 28854 | 8257 | 2.02% |
| 2025-03-21 | 29.50 | 29.24 | -0.35 | -1.18% | 29.18 | 29.90 | 27393 | 8082 | 1.92% |
| 2025-03-20 | 29.87 | 29.59 | -0.20 | -0.67% | 29.50 | 29.90 | 15932 | 4732 | 1.12% |
| 2025-03-19 | 30.11 | 29.79 | -0.36 | -1.19% | 29.60 | 30.14 | 17102 | 5103 | 1.20% |
| 2025-03-18 | 30.21 | 30.15 | -0.06 | -0.20% | 30.01 | 30.50 | 17801 | 5379 | 1.25% |
| 2025-03-17 | 30.19 | 30.21 | 0.11 | 0.37% | 30.00 | 30.43 | 18734 | 5664 | 1.31% |
| 2025-03-14 | 29.70 | 30.10 | 0.39 | 1.31% | 29.40 | 30.12 | 23777 | 7104 | 1.67% |
| 2025-03-13 | 30.25 | 29.71 | -0.50 | -1.66% | 29.40 | 30.32 | 30698 | 9134 | 2.15% |
| 2025-03-12 | 30.50 | 30.21 | -0.24 | -0.79% | 30.17 | 30.56 | 21210 | 6434 | 1.49% |
| 2025-03-11 | 29.86 | 30.45 | 0.22 | 0.73% | 29.86 | 30.63 | 25790 | 7816 | 1.81% |
| 2025-03-10 | 30.15 | 30.23 | 0.05 | 0.17% | 30.03 | 30.47 | 23732 | 7169 | 1.66% |
| 2025-03-07 | 30.47 | 30.18 | -0.29 | -0.95% | 30.05 | 30.70 | 32802 | 9952 | 2.30% |
| 2025-03-06 | 30.36 | 30.47 | 0.12 | 0.40% | 30.29 | 30.80 | 44697 | 13665 | 3.13% |
| 2025-03-05 | 30.64 | 30.35 | -0.29 | -0.95% | 30.05 | 30.98 | 33349 | 10119 | 2.34% |
| 2025-03-04 | 29.98 | 30.64 | 0.04 | 0.13% | 29.89 | 30.86 | 53298 | 16229 | 3.74% |
| 2025-03-03 | 29.55 | 30.60 | 1.24 | 4.22% | 29.50 | 31.50 | 68809 | 20989 | 4.83% |
| 2025-02-28 | 29.90 | 29.36 | -0.88 | -2.91% | 29.30 | 30.27 | 33961 | 10072 | 2.38% |
| 2025-02-27 | 30.25 | 30.24 | 0.05 | 0.17% | 29.76 | 30.48 | 32509 | 9788 | 2.28% |
| 2025-02-26 | 29.78 | 30.19 | 0.42 | 1.41% | 29.70 | 30.24 | 32469 | 9759 | 2.28% |
| 2025-02-25 | 29.88 | 29.77 | -0.37 | -1.23% | 29.60 | 30.28 | 30286 | 9065 | 2.12% |
| 2025-02-24 | 30.20 | 30.14 | -0.05 | -0.17% | 29.80 | 30.23 | 32880 | 9877 | 2.31% |
| 2025-02-21 | 29.82 | 30.19 | 0.25 | 0.84% | 29.70 | 30.53 | 46563 | 14019 | 3.27% |
| 2025-02-20 | 29.97 | 29.94 | 0.08 | 0.27% | 29.66 | 30.16 | 33433 | 9991 | 2.34% |
| 2025-02-19 | 28.99 | 29.86 | 0.78 | 2.68% | 28.88 | 29.90 | 35286 | 10454 | 2.47% |
| 2025-02-18 | 29.58 | 29.08 | -0.48 | -1.62% | 29.02 | 30.07 | 34312 | 10144 | 2.41% |
| 2025-02-17 | 29.85 | 29.56 | 0.01 | 0.03% | 29.23 | 30.32 | 46715 | 13918 | 3.28% |
| 2025-02-14 | 29.88 | 29.55 | -0.20 | -0.67% | 29.19 | 30.10 | 52036 | 15375 | 3.65% |
| 2025-02-13 | 29.00 | 29.75 | 0.94 | 3.26% | 28.74 | 30.79 | 74823 | 22435 | 5.25% |
| 2025-02-12 | 28.33 | 28.81 | 0.37 | 1.30% | 28.30 | 28.86 | 26883 | 7684 | 1.89% |
| 2025-02-11 | 28.96 | 28.44 | -0.52 | -1.80% | 28.26 | 28.99 | 27507 | 7817 | 1.93% |
| 2025-02-10 | 29.01 | 28.96 | -0.04 | -0.14% | 28.66 | 29.10 | 28413 | 8209 | 1.99% |
| 2025-02-07 | 28.70 | 29.00 | 0.30 | 1.05% | 28.48 | 29.18 | 38130 | 10994 | 2.67% |
| 2025-02-06 | 28.24 | 28.70 | 0.48 | 1.70% | 27.79 | 28.73 | 31560 | 8953 | 2.21% |
| 2025-02-05 | 28.56 | 28.22 | 0.02 | 0.07% | 28.08 | 28.56 | 14512 | 4117 | 1.02% |
| 2025-01-27 | 28.57 | 28.20 | -0.21 | -0.74% | 28.20 | 28.68 | 12291 | 3490 | 0.86% |
| 2025-01-24 | 28.10 | 28.41 | 0.26 | 0.92% | 28.04 | 28.49 | 12904 | 3654 | 0.90% |
| 2025-01-23 | 28.27 | 28.15 | 0.13 | 0.46% | 28.15 | 28.75 | 21057 | 5997 | 1.48% |
| 2025-01-22 | 27.90 | 28.02 | -0.06 | -0.21% | 27.76 | 28.39 | 12544 | 3510 | 0.88% |
| 2025-01-21 | 28.12 | 28.08 | -0.03 | -0.11% | 27.84 | 28.45 | 13858 | 3889 | 0.97% |
| 2025-01-20 | 28.14 | 28.11 | 0.11 | 0.39% | 28.06 | 28.55 | 14988 | 4230 | 1.05% |
| 2025-01-17 | 27.70 | 28.00 | 0.25 | 0.90% | 27.52 | 28.19 | 18451 | 5146 | 1.29% |
| 2025-01-16 | 27.80 | 27.75 | 0.07 | 0.25% | 27.49 | 28.25 | 19535 | 5441 | 1.37% |
| 2025-01-15 | 27.93 | 27.68 | -0.37 | -1.32% | 27.50 | 28.30 | 19153 | 5316 | 1.34% |
| 2025-01-14 | 27.14 | 28.05 | 0.89 | 3.28% | 27.14 | 28.14 | 26399 | 7334 | 1.85% |
| 2025-01-13 | 26.47 | 27.16 | 0.46 | 1.72% | 26.40 | 27.21 | 17286 | 4643 | 1.21% |
| 2025-01-10 | 27.38 | 26.70 | -0.60 | -2.20% | 26.68 | 27.68 | 21805 | 5936 | 1.53% |
| 2025-01-09 | 27.20 | 27.30 | -0.27 | -0.98% | 27.19 | 27.72 | 17783 | 4883 | 1.25% |
| 2025-01-08 | 28.22 | 27.57 | -0.10 | -0.36% | 26.85 | 28.22 | 22076 | 6061 | 1.55% |
| 2025-01-07 | 27.48 | 27.67 | 0.19 | 0.69% | 27.22 | 27.85 | 16120 | 4446 | 1.13% |
| 2025-01-06 | 27.36 | 27.48 | 0.02 | 0.07% | 27.28 | 27.76 | 15759 | 4328 | 1.11% |
| 2025-01-03 | 28.05 | 27.46 | -0.53 | -1.89% | 27.31 | 28.30 | 21613 | 6015 | 1.52% |
| 2025-01-02 | 29.00 | 27.99 | -1.05 | -3.62% | 27.83 | 29.35 | 24877 | 7117 | 1.74% |
| 2024-12-31 | 29.98 | 29.04 | -0.97 | -3.23% | 29.04 | 30.06 | 27219 | 8010 | 1.91% |
| 2024-12-30 | 29.81 | 30.01 | 0.13 | 0.44% | 29.51 | 30.06 | 18711 | 5584 | 1.31% |
| 2024-12-27 | 30.34 | 29.88 | -0.46 | -1.52% | 29.83 | 30.64 | 35701 | 10784 | 2.50% |
| 2024-12-26 | 30.54 | 30.34 | -0.16 | -0.52% | 30.30 | 31.14 | 23388 | 7164 | 1.64% |