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 | 29.80 | 29.63 | -0.40 | -1.33% | 29.40 | 30.29 | 1160 | 344 | 0.53% |
| 2025-04-02 | 30.88 | 30.03 | -0.17 | -0.56% | 29.79 | 30.88 | 1598 | 480 | 0.73% |
| 2025-04-01 | 29.94 | 30.20 | 0.56 | 1.89% | 29.82 | 30.31 | 1552 | 467 | 0.71% |
| 2025-03-31 | 29.57 | 29.64 | 0.12 | 0.41% | 28.88 | 30.67 | 2648 | 778 | 1.22% |
| 2025-03-28 | 30.21 | 29.52 | -0.40 | -1.34% | 29.41 | 30.21 | 2449 | 727 | 1.13% |
| 2025-03-27 | 30.42 | 29.92 | -0.52 | -1.71% | 29.75 | 30.56 | 1708 | 514 | 0.79% |
| 2025-03-26 | 30.18 | 30.44 | 0.36 | 1.20% | 30.08 | 30.75 | 1916 | 585 | 0.88% |
| 2025-03-25 | 30.24 | 30.08 | -0.03 | -0.10% | 29.79 | 30.35 | 2104 | 632 | 0.97% |
| 2025-03-24 | 30.55 | 30.11 | -0.88 | -2.84% | 29.57 | 30.91 | 3146 | 948 | 1.45% |
| 2025-03-21 | 31.56 | 30.99 | -0.57 | -1.81% | 30.51 | 31.93 | 4739 | 1468 | 2.18% |
| 2025-03-20 | 31.88 | 31.56 | -0.36 | -1.13% | 31.25 | 31.96 | 2220 | 702 | 1.02% |
| 2025-03-19 | 32.24 | 31.92 | 0.05 | 0.16% | 31.65 | 32.29 | 2359 | 753 | 1.08% |
| 2025-03-18 | 31.99 | 31.87 | 0.13 | 0.41% | 31.74 | 32.44 | 1715 | 549 | 0.79% |
| 2025-03-17 | 32.27 | 31.74 | -0.21 | -0.66% | 31.53 | 32.30 | 2170 | 692 | 1.00% |
| 2025-03-14 | 31.15 | 31.95 | 0.55 | 1.75% | 31.15 | 31.98 | 4243 | 1343 | 1.95% |
| 2025-03-13 | 31.66 | 31.40 | -0.27 | -0.85% | 31.14 | 32.20 | 3822 | 1202 | 1.76% |
| 2025-03-12 | 32.00 | 31.67 | -0.37 | -1.15% | 31.61 | 32.47 | 3379 | 1080 | 1.55% |
| 2025-03-11 | 31.70 | 32.04 | 0.09 | 0.28% | 31.40 | 32.64 | 3593 | 1148 | 1.65% |
| 2025-03-10 | 32.40 | 31.95 | -0.45 | -1.39% | 31.53 | 32.48 | 5496 | 1751 | 2.53% |
| 2025-03-07 | 33.45 | 32.40 | -1.10 | -3.28% | 32.00 | 33.98 | 9841 | 3223 | 4.52% |
| 2025-03-06 | 31.05 | 33.50 | 2.48 | 7.99% | 31.05 | 33.50 | 14228 | 4654 | 6.54% |
| 2025-03-05 | 31.52 | 31.02 | -0.85 | -2.67% | 30.94 | 31.88 | 4142 | 1295 | 1.90% |
| 2025-03-04 | 31.80 | 31.87 | 0.09 | 0.28% | 30.68 | 31.99 | 8497 | 2655 | 3.91% |
| 2025-03-03 | 31.30 | 31.78 | 1.28 | 4.20% | 30.58 | 32.16 | 11648 | 3676 | 5.35% |
| 2025-02-28 | 30.76 | 30.50 | -0.66 | -2.12% | 30.05 | 31.18 | 5165 | 1569 | 2.37% |
| 2025-02-27 | 31.63 | 31.16 | -0.47 | -1.49% | 30.79 | 31.98 | 4334 | 1355 | 1.99% |
| 2025-02-26 | 30.83 | 31.63 | 0.50 | 1.61% | 30.80 | 31.90 | 5436 | 1712 | 2.50% |
| 2025-02-25 | 30.53 | 31.13 | -0.01 | -0.03% | 30.50 | 31.37 | 3495 | 1087 | 1.61% |
| 2025-02-24 | 30.65 | 31.14 | 0.43 | 1.40% | 30.20 | 31.14 | 4135 | 1276 | 1.90% |
| 2025-02-21 | 30.27 | 30.71 | 0.29 | 0.95% | 29.82 | 30.77 | 2798 | 854 | 1.29% |
| 2025-02-20 | 30.54 | 30.42 | -0.15 | -0.49% | 30.26 | 30.69 | 1991 | 605 | 0.92% |
| 2025-02-19 | 30.03 | 30.57 | 0.41 | 1.36% | 29.91 | 30.69 | 2579 | 784 | 1.19% |
| 2025-02-18 | 30.25 | 30.16 | 0.02 | 0.07% | 29.80 | 30.80 | 4659 | 1419 | 2.14% |
| 2025-02-17 | 29.85 | 30.14 | 0.33 | 1.11% | 29.50 | 30.25 | 2277 | 681 | 1.05% |
| 2025-02-14 | 29.43 | 29.81 | 0.38 | 1.29% | 29.33 | 29.93 | 1935 | 572 | 0.89% |
| 2025-02-13 | 30.10 | 29.43 | -0.59 | -1.97% | 29.35 | 30.10 | 1803 | 534 | 0.83% |
| 2025-02-12 | 29.94 | 30.02 | 0.12 | 0.40% | 29.66 | 30.15 | 1553 | 465 | 0.71% |
| 2025-02-11 | 30.19 | 29.90 | -0.30 | -0.99% | 29.76 | 30.45 | 3485 | 1047 | 1.60% |
| 2025-02-10 | 30.00 | 30.20 | 0.40 | 1.34% | 29.82 | 30.75 | 3540 | 1065 | 1.63% |
| 2025-02-07 | 29.50 | 29.80 | 0.30 | 1.02% | 29.48 | 31.49 | 7215 | 2216 | 3.32% |
| 2025-02-06 | 28.50 | 29.50 | 1.23 | 4.35% | 28.24 | 29.50 | 3340 | 968 | 1.54% |
| 2025-02-05 | 27.90 | 28.27 | 0.76 | 2.76% | 27.51 | 28.56 | 1648 | 464 | 0.76% |
| 2025-01-27 | 27.70 | 27.51 | -0.43 | -1.54% | 27.50 | 28.40 | 1949 | 543 | 0.90% |
| 2025-01-24 | 27.80 | 27.94 | 0.16 | 0.58% | 27.53 | 27.96 | 1076 | 298 | 0.49% |
| 2025-01-23 | 27.51 | 27.78 | 0.44 | 1.61% | 27.40 | 28.35 | 2019 | 565 | 0.93% |
| 2025-01-22 | 28.18 | 27.34 | -0.66 | -2.36% | 27.30 | 28.18 | 972 | 268 | 0.45% |
| 2025-01-21 | 28.05 | 28.00 | 0.04 | 0.14% | 27.68 | 28.19 | 1222 | 340 | 0.56% |
| 2025-01-20 | 27.97 | 27.96 | 0.40 | 1.45% | 27.56 | 28.00 | 1030 | 286 | 0.47% |
| 2025-01-17 | 27.65 | 27.56 | -0.09 | -0.33% | 27.43 | 27.99 | 706 | 195 | 0.32% |
| 2025-01-16 | 27.89 | 27.65 | -0.20 | -0.72% | 27.39 | 28.17 | 1357 | 376 | 0.62% |
| 2025-01-15 | 28.06 | 27.85 | 0.09 | 0.32% | 27.33 | 28.06 | 896 | 248 | 0.41% |
| 2025-01-14 | 26.91 | 27.76 | 1.32 | 4.99% | 26.71 | 27.81 | 1616 | 444 | 0.74% |
| 2025-01-13 | 26.50 | 26.44 | -0.07 | -0.26% | 25.80 | 27.09 | 1026 | 270 | 0.47% |
| 2025-01-10 | 27.94 | 26.51 | -0.59 | -2.18% | 26.51 | 27.94 | 1548 | 419 | 0.74% |
| 2025-01-09 | 27.03 | 27.10 | -0.22 | -0.81% | 26.91 | 27.51 | 871 | 237 | 0.42% |
| 2025-01-08 | 27.23 | 27.32 | -0.10 | -0.36% | 26.52 | 27.65 | 1417 | 383 | 0.68% |
| 2025-01-07 | 26.35 | 27.42 | 0.78 | 2.93% | 26.35 | 27.59 | 792 | 215 | 0.38% |
| 2025-01-06 | 26.69 | 26.64 | -0.05 | -0.19% | 26.28 | 26.90 | 900 | 239 | 0.43% |
| 2025-01-03 | 27.50 | 26.69 | -0.81 | -2.95% | 26.65 | 27.77 | 1319 | 358 | 0.63% |
| 2025-01-02 | 28.00 | 27.50 | -0.50 | -1.79% | 27.47 | 28.69 | 1476 | 414 | 0.92% |
| 2024-12-31 | 28.45 | 28.00 | -0.61 | -2.13% | 28.00 | 28.79 | 1759 | 496 | 1.10% |
| 2024-12-30 | 29.32 | 28.61 | -0.38 | -1.31% | 28.29 | 29.32 | 1926 | 554 | 1.20% |
| 2024-12-27 | 28.25 | 28.99 | 0.49 | 1.72% | 28.25 | 29.21 | 2958 | 856 | 1.85% |
| 2024-12-26 | 27.98 | 28.50 | 0.52 | 1.86% | 27.73 | 28.88 | 2448 | 699 | 1.53% |
| 2024-12-25 | 28.32 | 27.98 | -0.36 | -1.27% | 27.32 | 28.38 | 3968 | 1100 | 2.48% |