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 | 27.33 | 27.58 | -0.32 | -1.15% | 27.30 | 28.16 | 8497 | 2347 | 1.14% |
| 2025-04-02 | 27.74 | 27.90 | 0.15 | 0.54% | 27.17 | 28.17 | 9321 | 2593 | 1.25% |
| 2025-04-01 | 27.25 | 27.75 | 0.57 | 2.10% | 27.16 | 28.14 | 17174 | 4768 | 2.31% |
| 2025-03-31 | 26.52 | 27.18 | 0.06 | 0.22% | 26.52 | 27.55 | 13197 | 3553 | 1.78% |
| 2025-03-28 | 28.29 | 27.12 | -0.61 | -2.20% | 26.72 | 28.31 | 23335 | 6327 | 3.14% |
| 2025-03-27 | 28.90 | 27.73 | -1.20 | -4.15% | 27.48 | 28.90 | 23757 | 6633 | 3.20% |
| 2025-03-26 | 28.80 | 28.93 | 0.11 | 0.38% | 28.45 | 29.07 | 10260 | 2943 | 1.38% |
| 2025-03-25 | 29.99 | 28.82 | -0.67 | -2.27% | 28.54 | 29.99 | 16358 | 4773 | 2.20% |
| 2025-03-24 | 29.90 | 29.49 | -0.41 | -1.37% | 28.37 | 29.90 | 14707 | 4282 | 1.98% |
| 2025-03-21 | 30.26 | 29.90 | -0.46 | -1.52% | 29.67 | 30.88 | 11337 | 3409 | 1.53% |
| 2025-03-20 | 30.60 | 30.36 | -0.23 | -0.75% | 30.11 | 30.90 | 10268 | 3122 | 1.38% |
| 2025-03-19 | 30.91 | 30.59 | -0.17 | -0.55% | 30.26 | 30.92 | 10419 | 3185 | 1.40% |
| 2025-03-18 | 31.07 | 30.76 | -0.29 | -0.93% | 30.60 | 31.57 | 12346 | 3816 | 1.66% |
| 2025-03-17 | 31.34 | 31.05 | -0.28 | -0.89% | 30.54 | 31.34 | 12747 | 3952 | 1.72% |
| 2025-03-14 | 30.00 | 31.33 | 0.01 | 0.03% | 30.00 | 31.41 | 18908 | 5864 | 2.55% |
| 2025-03-13 | 32.14 | 31.32 | -1.02 | -3.15% | 30.84 | 32.34 | 18000 | 5630 | 2.42% |
| 2025-03-12 | 31.85 | 32.34 | 0.89 | 2.83% | 31.46 | 33.38 | 30539 | 9888 | 4.11% |
| 2025-03-11 | 30.38 | 31.45 | 0.59 | 1.91% | 30.25 | 31.50 | 18406 | 5695 | 2.48% |
| 2025-03-10 | 31.30 | 30.86 | -0.60 | -1.91% | 30.54 | 31.92 | 20588 | 6392 | 2.77% |
| 2025-03-07 | 33.26 | 31.46 | -1.42 | -4.32% | 31.20 | 33.60 | 34508 | 11104 | 4.65% |
| 2025-03-06 | 32.75 | 32.88 | 0.78 | 2.43% | 31.88 | 33.95 | 36564 | 11994 | 4.92% |
| 2025-03-05 | 29.98 | 32.10 | 2.27 | 7.61% | 29.88 | 32.88 | 53732 | 17011 | 7.23% |
| 2025-03-04 | 29.39 | 29.83 | 0.55 | 1.88% | 29.01 | 29.88 | 20686 | 6092 | 2.79% |
| 2025-03-03 | 29.01 | 29.28 | -0.12 | -0.41% | 29.01 | 30.27 | 17315 | 5130 | 2.33% |
| 2025-02-28 | 31.28 | 29.40 | -1.89 | -6.04% | 29.40 | 31.28 | 26003 | 7819 | 3.50% |
| 2025-02-27 | 31.93 | 31.29 | -0.64 | -2.00% | 30.73 | 32.30 | 22747 | 7144 | 3.06% |
| 2025-02-26 | 31.52 | 31.93 | 0.44 | 1.40% | 31.01 | 31.98 | 24093 | 7605 | 3.24% |
| 2025-02-25 | 32.02 | 31.49 | -1.00 | -3.08% | 31.46 | 32.34 | 18245 | 5794 | 2.46% |
| 2025-02-24 | 32.80 | 32.49 | 0.09 | 0.28% | 32.23 | 33.39 | 29318 | 9625 | 3.95% |
| 2025-02-21 | 31.00 | 32.40 | 1.50 | 4.85% | 30.43 | 32.64 | 31709 | 10035 | 4.27% |
| 2025-02-20 | 30.98 | 30.90 | -0.10 | -0.32% | 30.30 | 31.48 | 24719 | 7635 | 3.33% |
| 2025-02-19 | 31.00 | 31.00 | 0.00 | 0.00% | 30.78 | 31.64 | 26122 | 8150 | 3.52% |
| 2025-02-18 | 33.15 | 31.00 | -2.18 | -6.57% | 31.00 | 33.16 | 24926 | 7982 | 3.36% |
| 2025-02-17 | 33.99 | 33.18 | -0.42 | -1.25% | 32.76 | 34.46 | 33512 | 11197 | 4.51% |
| 2025-02-14 | 34.69 | 33.60 | 0.11 | 0.33% | 33.09 | 34.69 | 31555 | 10649 | 4.25% |
| 2025-02-13 | 35.00 | 33.49 | -0.50 | -1.47% | 33.27 | 35.00 | 29025 | 9833 | 3.91% |
| 2025-02-12 | 33.70 | 33.99 | -0.78 | -2.24% | 33.02 | 34.07 | 33980 | 11376 | 4.57% |
| 2025-02-11 | 33.45 | 34.77 | 1.35 | 4.04% | 32.31 | 35.75 | 49958 | 16865 | 6.73% |
| 2025-02-10 | 31.09 | 33.42 | 2.64 | 8.58% | 30.90 | 33.52 | 37813 | 12271 | 5.09% |
| 2025-02-07 | 31.20 | 30.78 | -0.67 | -2.13% | 30.30 | 32.02 | 29379 | 9190 | 3.96% |
| 2025-02-06 | 30.00 | 31.45 | 1.05 | 3.45% | 29.86 | 31.60 | 24772 | 7693 | 3.34% |
| 2025-02-05 | 29.58 | 30.40 | 1.79 | 6.26% | 28.80 | 30.50 | 23066 | 6817 | 3.11% |
| 2025-01-27 | 29.86 | 28.61 | -1.26 | -4.22% | 28.37 | 29.86 | 12846 | 3692 | 1.73% |
| 2025-01-24 | 28.90 | 29.87 | 0.87 | 3.00% | 28.28 | 30.50 | 17700 | 5161 | 2.38% |
| 2025-01-23 | 29.15 | 29.00 | -0.12 | -0.41% | 28.91 | 29.67 | 10863 | 3177 | 1.46% |
| 2025-01-22 | 29.02 | 29.12 | 0.12 | 0.41% | 28.36 | 29.20 | 8819 | 2547 | 1.19% |
| 2025-01-21 | 29.51 | 29.00 | -0.49 | -1.66% | 28.57 | 29.73 | 8330 | 2416 | 1.12% |
| 2025-01-20 | 28.90 | 29.49 | 0.15 | 0.51% | 28.90 | 29.65 | 9084 | 2662 | 1.22% |
| 2025-01-17 | 29.30 | 29.34 | -0.33 | -1.11% | 28.80 | 29.37 | 9977 | 2901 | 1.34% |
| 2025-01-16 | 29.64 | 29.67 | -0.31 | -1.03% | 28.30 | 30.14 | 17026 | 5000 | 2.29% |
| 2025-01-15 | 29.52 | 29.98 | 0.52 | 1.77% | 29.46 | 32.98 | 21380 | 6489 | 2.88% |
| 2025-01-14 | 27.87 | 29.46 | 1.57 | 5.63% | 27.87 | 29.47 | 14720 | 4249 | 1.98% |
| 2025-01-13 | 28.68 | 27.89 | -0.79 | -2.75% | 27.54 | 28.68 | 9028 | 2519 | 1.22% |
| 2025-01-10 | 29.80 | 28.68 | -1.30 | -4.34% | 28.50 | 30.00 | 12458 | 3620 | 1.68% |
| 2025-01-09 | 29.35 | 29.98 | 0.25 | 0.84% | 28.71 | 30.81 | 14562 | 4362 | 1.96% |
| 2025-01-08 | 31.57 | 29.73 | -2.25 | -7.04% | 29.50 | 31.57 | 18215 | 5465 | 2.45% |
| 2025-01-07 | 31.50 | 31.98 | 0.51 | 1.62% | 30.43 | 32.14 | 13360 | 4165 | 1.80% |
| 2025-01-06 | 34.21 | 31.47 | -2.74 | -8.01% | 31.31 | 34.36 | 9694 | 3160 | 1.31% |
| 2025-01-03 | 33.99 | 34.21 | 0.11 | 0.32% | 33.52 | 34.84 | 7595 | 2588 | 1.02% |
| 2025-01-02 | 34.35 | 34.10 | -0.20 | -0.58% | 33.61 | 34.60 | 9893 | 3377 | 1.33% |
| 2024-12-31 | 35.30 | 34.30 | -0.75 | -2.14% | 34.03 | 35.30 | 12728 | 4389 | 1.71% |
| 2024-12-30 | 36.50 | 35.05 | -1.82 | -4.94% | 34.70 | 36.50 | 15320 | 5395 | 2.06% |
| 2024-12-27 | 36.79 | 36.87 | 0.06 | 0.16% | 34.19 | 37.75 | 27873 | 9812 | 3.75% |
| 2024-12-26 | 37.35 | 36.81 | -0.45 | -1.21% | 36.21 | 37.75 | 20063 | 7428 | 2.70% |