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 | 30.00 | 28.90 | -1.47 | -4.84% | 28.45 | 30.48 | 18073 | 5316 | 1.25% |
| 2025-04-02 | 30.55 | 30.37 | -0.23 | -0.75% | 30.31 | 31.32 | 15050 | 4627 | 1.04% |
| 2025-04-01 | 30.14 | 30.60 | 0.57 | 1.90% | 29.83 | 30.98 | 21147 | 6459 | 1.46% |
| 2025-03-31 | 29.65 | 30.03 | 0.51 | 1.73% | 28.91 | 30.09 | 13200 | 3923 | 0.91% |
| 2025-03-28 | 29.40 | 29.52 | -0.13 | -0.44% | 29.20 | 29.85 | 7609 | 2251 | 0.53% |
| 2025-03-27 | 29.60 | 29.65 | 0.04 | 0.14% | 29.03 | 29.85 | 9311 | 2745 | 0.64% |
| 2025-03-26 | 29.17 | 29.61 | 0.67 | 2.32% | 28.74 | 30.18 | 12016 | 3574 | 0.83% |
| 2025-03-25 | 29.29 | 28.94 | -0.32 | -1.09% | 28.64 | 29.46 | 8662 | 2511 | 0.60% |
| 2025-03-24 | 28.94 | 29.26 | 0.28 | 0.97% | 28.51 | 29.36 | 11596 | 3355 | 0.80% |
| 2025-03-21 | 30.06 | 28.98 | -1.08 | -3.59% | 28.80 | 30.21 | 14917 | 4383 | 1.03% |
| 2025-03-20 | 30.25 | 30.06 | -0.18 | -0.60% | 29.98 | 30.50 | 9841 | 2965 | 0.68% |
| 2025-03-19 | 30.35 | 30.24 | -0.38 | -1.24% | 29.96 | 30.75 | 16331 | 4951 | 1.13% |
| 2025-03-18 | 30.32 | 30.62 | 0.23 | 0.76% | 30.31 | 30.77 | 19436 | 5932 | 1.34% |
| 2025-03-17 | 31.28 | 30.39 | -0.70 | -2.25% | 30.18 | 31.32 | 25631 | 7796 | 1.77% |
| 2025-03-14 | 31.31 | 31.09 | -0.16 | -0.51% | 30.82 | 31.67 | 19346 | 6028 | 1.34% |
| 2025-03-13 | 31.51 | 31.25 | -0.50 | -1.57% | 30.51 | 31.85 | 20238 | 6273 | 1.40% |
| 2025-03-12 | 32.50 | 31.75 | -0.63 | -1.95% | 31.73 | 33.04 | 20490 | 6610 | 1.41% |
| 2025-03-11 | 31.43 | 32.38 | 0.41 | 1.28% | 31.32 | 32.75 | 28435 | 9139 | 1.96% |
| 2025-03-10 | 31.12 | 31.97 | 0.64 | 2.04% | 30.90 | 32.20 | 26563 | 8381 | 1.83% |
| 2025-03-07 | 31.09 | 31.33 | 0.24 | 0.77% | 30.62 | 31.67 | 22719 | 7084 | 1.57% |
| 2025-03-06 | 30.17 | 31.09 | 1.37 | 4.61% | 30.00 | 31.68 | 41377 | 12913 | 2.86% |
| 2025-03-05 | 29.94 | 29.72 | 0.05 | 0.17% | 29.21 | 29.95 | 12715 | 3762 | 0.88% |
| 2025-03-04 | 28.81 | 29.67 | 0.67 | 2.31% | 28.71 | 30.25 | 21076 | 6254 | 1.46% |
| 2025-03-03 | 28.28 | 29.00 | 0.92 | 3.28% | 27.75 | 29.49 | 22541 | 6519 | 1.56% |
| 2025-02-28 | 29.88 | 28.08 | -1.62 | -5.45% | 28.00 | 29.88 | 20643 | 5935 | 1.43% |
| 2025-02-27 | 29.90 | 29.70 | -0.30 | -1.00% | 29.02 | 30.32 | 21758 | 6431 | 1.50% |
| 2025-02-26 | 30.04 | 30.00 | -0.02 | -0.07% | 29.68 | 30.67 | 22915 | 6896 | 1.58% |
| 2025-02-25 | 29.37 | 30.02 | 0.52 | 1.76% | 28.91 | 30.49 | 29189 | 8718 | 2.02% |
| 2025-02-24 | 30.84 | 29.50 | -1.34 | -4.35% | 29.20 | 31.11 | 33470 | 10072 | 2.31% |
| 2025-02-21 | 31.45 | 30.84 | -0.54 | -1.72% | 30.69 | 31.72 | 28613 | 8867 | 1.98% |
| 2025-02-20 | 29.18 | 31.38 | 2.33 | 8.02% | 28.79 | 31.69 | 49139 | 15047 | 3.39% |
| 2025-02-19 | 27.91 | 29.05 | 1.08 | 3.86% | 27.91 | 29.08 | 20961 | 6042 | 1.45% |
| 2025-02-18 | 28.80 | 27.97 | -0.85 | -2.95% | 27.86 | 29.07 | 15570 | 4432 | 1.07% |
| 2025-02-17 | 28.35 | 28.82 | 0.42 | 1.48% | 28.22 | 29.16 | 19178 | 5520 | 1.32% |
| 2025-02-14 | 29.10 | 28.40 | -0.60 | -2.07% | 28.25 | 29.48 | 29512 | 8466 | 2.04% |
| 2025-02-13 | 31.92 | 29.00 | -1.60 | -5.23% | 28.93 | 31.98 | 36731 | 11076 | 2.54% |
| 2025-02-12 | 29.22 | 30.60 | 1.19 | 4.05% | 29.20 | 30.90 | 24801 | 7503 | 1.71% |
| 2025-02-11 | 29.78 | 29.41 | -0.28 | -0.94% | 29.22 | 29.92 | 16705 | 4923 | 1.15% |
| 2025-02-10 | 29.51 | 29.69 | 0.24 | 0.81% | 28.86 | 30.38 | 22794 | 6731 | 1.57% |
| 2025-02-07 | 29.03 | 29.45 | 0.22 | 0.75% | 29.03 | 30.26 | 20069 | 5947 | 1.39% |
| 2025-02-06 | 27.71 | 29.23 | 1.49 | 5.37% | 27.59 | 29.25 | 24094 | 6890 | 1.66% |
| 2025-02-05 | 28.68 | 27.74 | -0.67 | -2.36% | 27.56 | 29.12 | 24838 | 6979 | 1.71% |
| 2025-01-27 | 29.71 | 28.41 | -1.64 | -5.46% | 28.34 | 30.06 | 21416 | 6207 | 1.48% |
| 2025-01-24 | 29.85 | 30.05 | 0.23 | 0.77% | 29.56 | 30.39 | 13256 | 3973 | 0.92% |
| 2025-01-23 | 30.65 | 29.82 | -0.49 | -1.62% | 29.72 | 30.92 | 14734 | 4463 | 1.02% |
| 2025-01-22 | 30.02 | 30.31 | -0.09 | -0.30% | 29.98 | 30.80 | 13599 | 4129 | 0.94% |
| 2025-01-21 | 29.72 | 30.40 | 0.78 | 2.63% | 29.30 | 30.52 | 20702 | 6198 | 1.43% |
| 2025-01-20 | 30.12 | 29.62 | -0.28 | -0.94% | 29.44 | 30.55 | 17275 | 5158 | 1.19% |
| 2025-01-17 | 28.76 | 29.90 | 1.48 | 5.21% | 28.28 | 30.65 | 27093 | 8033 | 1.87% |
| 2025-01-16 | 28.88 | 28.42 | -0.37 | -1.29% | 27.84 | 29.39 | 23089 | 6581 | 1.59% |
| 2025-01-15 | 29.50 | 28.79 | -0.48 | -1.64% | 28.61 | 29.50 | 11739 | 3400 | 0.81% |
| 2025-01-14 | 28.40 | 29.27 | 1.00 | 3.54% | 28.18 | 29.44 | 16442 | 4774 | 1.14% |
| 2025-01-13 | 28.20 | 28.27 | -0.39 | -1.36% | 27.84 | 28.86 | 11439 | 3240 | 0.79% |
| 2025-01-10 | 29.03 | 28.66 | -0.49 | -1.68% | 28.66 | 29.74 | 13127 | 3841 | 0.91% |
| 2025-01-09 | 28.40 | 29.15 | 0.65 | 2.28% | 28.30 | 29.48 | 13166 | 3834 | 0.91% |
| 2025-01-08 | 28.22 | 28.50 | -0.12 | -0.42% | 27.40 | 28.85 | 11357 | 3211 | 0.78% |
| 2025-01-07 | 28.69 | 28.62 | 0.11 | 0.39% | 27.72 | 28.88 | 14156 | 4003 | 0.98% |
| 2025-01-06 | 28.02 | 28.51 | 0.49 | 1.75% | 27.40 | 28.97 | 19228 | 5457 | 1.33% |
| 2025-01-03 | 29.83 | 28.02 | -1.76 | -5.91% | 27.82 | 30.02 | 26709 | 7664 | 1.84% |
| 2025-01-02 | 30.52 | 29.78 | -1.02 | -3.31% | 29.40 | 31.30 | 17465 | 5307 | 1.21% |
| 2024-12-31 | 31.22 | 30.80 | -0.46 | -1.47% | 30.40 | 31.46 | 18786 | 5791 | 1.30% |
| 2024-12-30 | 32.10 | 31.26 | -0.67 | -2.10% | 31.03 | 32.11 | 17109 | 5373 | 1.18% |
| 2024-12-27 | 33.40 | 31.93 | -1.49 | -4.46% | 31.68 | 33.88 | 26658 | 8734 | 1.84% |
| 2024-12-26 | 32.61 | 33.42 | 0.64 | 1.95% | 32.61 | 33.88 | 21808 | 7276 | 1.51% |
| 2024-12-25 | 33.14 | 32.78 | -0.23 | -0.70% | 32.39 | 33.40 | 12895 | 4247 | 0.89% |