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 | 29.43 | 28.56 | -1.26 | -4.23% | 28.12 | 30.10 | 54111 | 15673 | 4.47% |
| 2025-04-02 | 30.02 | 29.82 | -0.40 | -1.32% | 29.61 | 30.41 | 37701 | 11301 | 3.11% |
| 2025-04-01 | 30.50 | 30.22 | -0.36 | -1.18% | 30.09 | 30.95 | 54228 | 16499 | 4.48% |
| 2025-03-31 | 29.57 | 30.58 | 1.01 | 3.42% | 29.00 | 30.78 | 74133 | 22135 | 6.12% |
| 2025-03-28 | 30.28 | 29.57 | -0.76 | -2.51% | 29.45 | 30.63 | 78376 | 23437 | 6.47% |
| 2025-03-27 | 28.00 | 30.33 | 2.60 | 9.38% | 27.99 | 32.05 | 134808 | 40915 | 11.12% |
| 2025-03-26 | 27.36 | 27.73 | 0.49 | 1.80% | 27.09 | 28.03 | 18072 | 5025 | 1.49% |
| 2025-03-25 | 27.37 | 27.24 | -0.13 | -0.47% | 26.98 | 27.69 | 14973 | 4092 | 1.24% |
| 2025-03-24 | 27.98 | 27.37 | -0.53 | -1.90% | 26.68 | 28.13 | 24531 | 6711 | 2.02% |
| 2025-03-21 | 28.79 | 27.90 | -0.98 | -3.39% | 27.79 | 28.87 | 30590 | 8629 | 2.52% |
| 2025-03-20 | 29.16 | 28.88 | -0.41 | -1.40% | 28.76 | 29.43 | 23948 | 6974 | 1.98% |
| 2025-03-19 | 29.56 | 29.29 | -0.28 | -0.95% | 29.10 | 30.00 | 25733 | 7587 | 2.12% |
| 2025-03-18 | 29.19 | 29.57 | 0.51 | 1.75% | 29.05 | 29.78 | 23451 | 6920 | 1.94% |
| 2025-03-17 | 29.20 | 29.06 | -0.14 | -0.48% | 28.92 | 29.37 | 19288 | 5613 | 1.59% |
| 2025-03-14 | 28.40 | 29.20 | 0.64 | 2.24% | 28.40 | 29.26 | 27282 | 7871 | 2.25% |
| 2025-03-13 | 29.40 | 28.56 | -0.98 | -3.32% | 28.28 | 29.50 | 37507 | 10765 | 3.10% |
| 2025-03-12 | 29.66 | 29.54 | -0.12 | -0.40% | 29.50 | 29.90 | 29250 | 8678 | 2.41% |
| 2025-03-11 | 29.10 | 29.66 | 0.13 | 0.44% | 29.00 | 29.68 | 24491 | 7195 | 2.02% |
| 2025-03-10 | 29.50 | 29.53 | 0.01 | 0.03% | 29.18 | 29.72 | 30395 | 8941 | 2.51% |
| 2025-03-07 | 29.70 | 29.52 | -0.24 | -0.81% | 29.23 | 30.16 | 37908 | 11242 | 3.13% |
| 2025-03-06 | 30.04 | 29.76 | 0.15 | 0.51% | 29.76 | 30.48 | 61037 | 18356 | 5.04% |
| 2025-03-05 | 29.60 | 29.61 | 0.27 | 0.92% | 29.20 | 30.08 | 47010 | 13944 | 3.88% |
| 2025-03-04 | 27.88 | 29.34 | 1.08 | 3.82% | 27.85 | 29.58 | 45880 | 13301 | 3.79% |
| 2025-03-03 | 28.00 | 28.26 | 0.41 | 1.47% | 27.48 | 28.79 | 36695 | 10381 | 3.03% |
| 2025-02-28 | 29.00 | 27.85 | -1.35 | -4.62% | 27.69 | 29.18 | 40724 | 11525 | 3.36% |
| 2025-02-27 | 29.18 | 29.20 | -0.12 | -0.41% | 28.44 | 29.65 | 41311 | 11988 | 3.41% |
| 2025-02-26 | 29.23 | 29.32 | 0.47 | 1.63% | 28.84 | 29.73 | 43022 | 12556 | 3.55% |
| 2025-02-25 | 28.28 | 28.85 | 0.15 | 0.52% | 28.17 | 29.31 | 44034 | 12720 | 3.63% |
| 2025-02-24 | 28.60 | 28.70 | 0.15 | 0.53% | 28.23 | 28.93 | 39384 | 11253 | 3.25% |
| 2025-02-21 | 27.70 | 28.55 | 0.82 | 2.96% | 27.55 | 28.57 | 47869 | 13488 | 3.95% |
| 2025-02-20 | 27.87 | 27.73 | 0.25 | 0.91% | 27.30 | 27.98 | 30996 | 8594 | 2.56% |
| 2025-02-19 | 26.38 | 27.48 | 1.06 | 4.01% | 26.22 | 27.50 | 34780 | 9432 | 2.87% |
| 2025-02-18 | 27.28 | 26.42 | -0.84 | -3.08% | 26.07 | 27.44 | 26566 | 7131 | 2.19% |
| 2025-02-17 | 27.09 | 27.26 | 0.17 | 0.63% | 26.87 | 27.45 | 24406 | 6634 | 2.01% |
| 2025-02-14 | 27.02 | 27.09 | -0.01 | -0.04% | 26.61 | 27.28 | 22221 | 5991 | 1.83% |
| 2025-02-13 | 28.00 | 27.10 | -0.78 | -2.80% | 27.10 | 28.00 | 28016 | 7686 | 2.31% |
| 2025-02-12 | 27.15 | 27.88 | 0.65 | 2.39% | 26.95 | 27.89 | 33349 | 9164 | 2.75% |
| 2025-02-11 | 27.60 | 27.23 | -0.39 | -1.41% | 27.00 | 27.60 | 22032 | 6006 | 1.82% |
| 2025-02-10 | 26.90 | 27.62 | 0.72 | 2.68% | 26.84 | 27.88 | 35011 | 9548 | 2.89% |
| 2025-02-07 | 26.74 | 26.90 | 0.17 | 0.64% | 26.52 | 27.43 | 39391 | 10643 | 3.25% |
| 2025-02-06 | 25.03 | 26.73 | 1.56 | 6.20% | 24.97 | 26.96 | 40875 | 10740 | 3.37% |
| 2025-02-05 | 25.01 | 25.17 | 0.61 | 2.48% | 25.01 | 25.46 | 21906 | 5530 | 1.81% |
| 2025-01-27 | 25.40 | 24.56 | -0.87 | -3.42% | 24.55 | 25.52 | 25645 | 6402 | 2.12% |
| 2025-01-24 | 25.31 | 25.43 | -0.10 | -0.39% | 25.16 | 25.63 | 31710 | 8040 | 2.62% |
| 2025-01-23 | 25.98 | 25.53 | -0.14 | -0.55% | 25.51 | 26.35 | 28214 | 7346 | 2.33% |
| 2025-01-22 | 25.79 | 25.67 | -0.35 | -1.35% | 25.58 | 26.13 | 18006 | 4654 | 1.49% |
| 2025-01-21 | 25.90 | 26.02 | 0.26 | 1.01% | 25.55 | 26.24 | 19182 | 4965 | 1.58% |
| 2025-01-20 | 25.90 | 25.76 | 0.05 | 0.19% | 25.61 | 26.15 | 16675 | 4311 | 1.38% |
| 2025-01-17 | 25.10 | 25.71 | 0.60 | 2.39% | 24.82 | 26.05 | 23681 | 6051 | 1.95% |
| 2025-01-16 | 25.30 | 25.11 | -0.01 | -0.04% | 24.78 | 25.67 | 17116 | 4315 | 1.41% |
| 2025-01-15 | 25.21 | 25.12 | 0.01 | 0.04% | 24.73 | 25.48 | 17292 | 4340 | 1.43% |
| 2025-01-14 | 24.22 | 25.11 | 0.99 | 4.10% | 24.11 | 25.19 | 23721 | 5884 | 1.96% |
| 2025-01-13 | 24.00 | 24.12 | 0.12 | 0.50% | 23.28 | 24.33 | 12669 | 3026 | 1.05% |
| 2025-01-10 | 24.49 | 24.00 | -0.50 | -2.04% | 24.00 | 25.28 | 21301 | 5263 | 1.76% |
| 2025-01-09 | 24.47 | 24.50 | -0.12 | -0.49% | 24.41 | 25.39 | 19878 | 4956 | 1.64% |
| 2025-01-08 | 24.89 | 24.62 | -0.38 | -1.52% | 23.58 | 25.05 | 29852 | 7270 | 2.46% |
| 2025-01-07 | 24.52 | 25.00 | 0.55 | 2.25% | 24.23 | 25.08 | 20172 | 4978 | 1.66% |
| 2025-01-06 | 25.41 | 24.45 | -0.97 | -3.82% | 24.25 | 25.42 | 30248 | 7483 | 2.50% |
| 2025-01-03 | 26.83 | 25.42 | -1.38 | -5.15% | 25.40 | 26.86 | 28106 | 7324 | 2.32% |
| 2025-01-02 | 27.30 | 26.80 | -0.57 | -2.08% | 26.30 | 27.57 | 27623 | 7441 | 2.29% |
| 2024-12-31 | 29.32 | 27.37 | -2.02 | -6.87% | 27.30 | 29.39 | 58401 | 16381 | 4.84% |
| 2024-12-30 | 29.74 | 29.39 | -0.76 | -2.52% | 29.12 | 30.08 | 43798 | 12940 | 3.63% |
| 2024-12-27 | 30.45 | 30.15 | -0.54 | -1.76% | 29.88 | 31.39 | 74615 | 22935 | 6.18% |
| 2024-12-26 | 29.39 | 30.69 | 1.45 | 4.96% | 28.93 | 30.87 | 73124 | 22033 | 6.06% |
| 2024-12-25 | 29.89 | 29.24 | -0.79 | -2.63% | 28.88 | 30.30 | 51150 | 15082 | 4.24% |