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 | 28.950 | 28.080 | -0.780 | -2.70% | 27.860 | 29.160 | 11581 | 3288 | 2.21% |
| 2025-04-02 | 29.500 | 28.860 | -0.780 | -2.63% | 28.800 | 29.800 | 13364 | 3920 | 2.55% |
| 2025-04-01 | 29.020 | 29.640 | 0.460 | 1.58% | 29.010 | 29.810 | 11366 | 3355 | 2.17% |
| 2025-03-31 | 29.610 | 29.180 | -1.120 | -3.70% | 28.620 | 30.300 | 12465 | 3639 | 2.38% |
| 2025-03-28 | 30.640 | 30.300 | -0.570 | -1.85% | 30.280 | 32.100 | 21863 | 6794 | 4.18% |
| 2025-03-27 | 29.920 | 30.870 | 1.370 | 4.64% | 28.800 | 31.580 | 31928 | 9840 | 6.10% |
| 2025-03-26 | 30.290 | 29.500 | -0.780 | -2.58% | 29.310 | 31.780 | 11819 | 3545 | 2.26% |
| 2025-03-25 | 29.500 | 30.280 | 0.680 | 2.30% | 29.100 | 30.820 | 18037 | 5415 | 3.44% |
| 2025-03-24 | 29.500 | 29.600 | 0.300 | 1.02% | 28.000 | 29.690 | 14478 | 4174 | 2.76% |
| 2025-03-21 | 30.730 | 29.300 | -1.840 | -5.91% | 29.190 | 31.000 | 20165 | 6019 | 3.85% |
| 2025-03-20 | 33.970 | 31.140 | -2.560 | -7.60% | 30.800 | 33.970 | 26733 | 8660 | 5.10% |
| 2025-03-19 | 34.710 | 33.700 | -1.050 | -3.02% | 33.370 | 34.710 | 19850 | 6739 | 3.79% |
| 2025-03-18 | 35.860 | 34.750 | -0.510 | -1.45% | 34.360 | 35.860 | 25006 | 8733 | 4.78% |
| 2025-03-17 | 34.050 | 35.260 | 0.870 | 2.53% | 34.000 | 35.880 | 33907 | 11959 | 6.47% |
| 2025-03-14 | 32.800 | 34.390 | 1.530 | 4.66% | 32.800 | 34.990 | 28064 | 9568 | 5.36% |
| 2025-03-13 | 33.490 | 32.860 | -0.320 | -0.96% | 32.230 | 33.840 | 22041 | 7241 | 4.21% |
| 2025-03-12 | 34.730 | 33.180 | -1.540 | -4.44% | 33.180 | 35.380 | 22955 | 7898 | 4.38% |
| 2025-03-11 | 34.750 | 34.720 | -0.450 | -1.28% | 33.600 | 35.000 | 24733 | 8491 | 4.72% |
| 2025-03-10 | 34.000 | 35.170 | 1.590 | 4.73% | 33.470 | 35.380 | 34107 | 11715 | 6.51% |
| 2025-03-07 | 33.410 | 33.580 | -0.230 | -0.68% | 32.700 | 34.380 | 26333 | 8829 | 5.03% |
| 2025-03-06 | 34.450 | 33.810 | -1.020 | -2.93% | 33.620 | 34.990 | 34501 | 11783 | 6.59% |
| 2025-03-05 | 34.660 | 34.830 | -0.970 | -2.71% | 34.000 | 35.970 | 48821 | 17004 | 9.32% |
| 2025-03-04 | 32.280 | 35.800 | 3.120 | 9.55% | 32.000 | 38.170 | 73825 | 25651 | 14.10% |
| 2025-03-03 | 31.720 | 32.680 | 1.680 | 5.42% | 30.800 | 32.680 | 36304 | 11645 | 6.93% |
| 2025-02-28 | 30.060 | 31.000 | -0.060 | -0.19% | 30.060 | 32.780 | 31666 | 10013 | 6.05% |
| 2025-02-27 | 31.020 | 31.060 | 0.040 | 0.13% | 30.160 | 31.920 | 18835 | 5849 | 3.60% |
| 2025-02-26 | 31.500 | 31.020 | 0.260 | 0.85% | 30.380 | 31.750 | 18136 | 5628 | 3.46% |
| 2025-02-25 | 30.320 | 30.760 | -0.320 | -1.03% | 30.100 | 31.900 | 19160 | 5937 | 3.66% |
| 2025-02-24 | 32.290 | 31.080 | -1.290 | -3.99% | 30.880 | 32.500 | 22693 | 7190 | 4.33% |
| 2025-02-21 | 31.540 | 32.370 | 0.860 | 2.73% | 31.030 | 32.920 | 34409 | 11040 | 6.57% |
| 2025-02-20 | 30.000 | 31.510 | 1.270 | 4.20% | 29.990 | 31.510 | 32539 | 10086 | 6.21% |
| 2025-02-19 | 29.610 | 30.240 | 1.240 | 4.28% | 28.890 | 30.300 | 17451 | 5218 | 3.33% |
| 2025-02-18 | 30.730 | 29.000 | -1.390 | -4.57% | 29.000 | 30.900 | 17978 | 5401 | 3.43% |
| 2025-02-17 | 30.000 | 30.390 | 0.500 | 1.67% | 29.800 | 30.650 | 15931 | 4813 | 3.04% |
| 2025-02-14 | 30.740 | 29.890 | -0.510 | -1.68% | 29.510 | 30.740 | 15534 | 4675 | 2.97% |
| 2025-02-13 | 31.910 | 30.400 | -2.090 | -6.43% | 30.000 | 32.500 | 30418 | 9533 | 5.81% |
| 2025-02-12 | 29.880 | 32.490 | 2.110 | 6.95% | 29.800 | 32.990 | 41878 | 13088 | 8.00% |
| 2025-02-11 | 30.880 | 30.380 | 0.110 | 0.36% | 29.720 | 31.500 | 30998 | 9490 | 5.92% |
| 2025-02-10 | 29.300 | 30.270 | 0.720 | 2.44% | 29.220 | 30.300 | 22379 | 6693 | 4.27% |
| 2025-02-07 | 28.200 | 29.550 | 1.030 | 3.61% | 28.060 | 30.790 | 33411 | 9805 | 6.38% |
| 2025-02-06 | 26.080 | 28.520 | 2.440 | 9.36% | 25.630 | 28.800 | 28136 | 7737 | 5.37% |
| 2025-02-05 | 26.660 | 26.080 | -0.140 | -0.53% | 26.000 | 26.980 | 10890 | 2875 | 2.08% |
| 2025-01-27 | 28.000 | 26.220 | -1.630 | -5.85% | 26.030 | 28.480 | 10016 | 2722 | 1.91% |
| 2025-01-24 | 27.770 | 27.850 | 0.350 | 1.27% | 27.230 | 28.190 | 9715 | 2691 | 1.86% |
| 2025-01-23 | 28.510 | 27.500 | 0.020 | 0.07% | 27.500 | 28.960 | 15019 | 4257 | 2.88% |
| 2025-01-22 | 28.300 | 27.480 | -1.420 | -4.91% | 27.410 | 28.780 | 12064 | 3370 | 2.31% |
| 2025-01-21 | 29.060 | 28.900 | -0.470 | -1.60% | 28.400 | 29.860 | 16574 | 4814 | 3.18% |
| 2025-01-20 | 30.200 | 29.370 | 0.310 | 1.07% | 29.150 | 31.570 | 26905 | 8159 | 5.16% |
| 2025-01-17 | 28.200 | 29.060 | 0.850 | 3.01% | 27.400 | 29.580 | 24321 | 6965 | 4.66% |
| 2025-01-16 | 28.400 | 28.210 | 0.310 | 1.11% | 27.400 | 29.160 | 20307 | 5733 | 3.89% |
| 2025-01-15 | 27.590 | 27.900 | 0.050 | 0.18% | 27.300 | 28.820 | 24589 | 6921 | 4.71% |
| 2025-01-14 | 25.360 | 27.850 | 2.640 | 10.47% | 25.240 | 27.850 | 24605 | 6607 | 4.72% |
| 2025-01-13 | 24.990 | 25.210 | -0.440 | -1.72% | 24.500 | 25.670 | 8760 | 2190 | 1.68% |
| 2025-01-10 | 26.660 | 25.650 | -1.290 | -4.79% | 25.520 | 27.650 | 17507 | 4726 | 3.36% |
| 2025-01-09 | 26.270 | 26.940 | 0.410 | 1.55% | 26.200 | 27.550 | 18442 | 4986 | 3.53% |
| 2025-01-08 | 26.370 | 26.530 | -0.170 | -0.64% | 25.400 | 26.750 | 16473 | 4302 | 3.16% |
| 2025-01-07 | 25.710 | 26.700 | 1.430 | 5.66% | 25.330 | 26.990 | 23910 | 6300 | 4.58% |
| 2025-01-06 | 25.050 | 25.270 | 0.270 | 1.08% | 24.860 | 25.820 | 9761 | 2468 | 1.87% |
| 2025-01-03 | 25.750 | 25.000 | -0.380 | -1.50% | 24.830 | 26.200 | 11443 | 2919 | 2.19% |
| 2025-01-02 | 26.000 | 25.380 | -0.560 | -2.16% | 24.810 | 26.300 | 11539 | 2953 | 2.21% |
| 2024-12-31 | 26.190 | 25.940 | 0.090 | 0.35% | 25.800 | 27.120 | 11986 | 3159 | 2.30% |
| 2024-12-30 | 27.220 | 25.850 | -1.610 | -5.86% | 25.780 | 27.500 | 11436 | 3023 | 2.19% |
| 2024-12-27 | 28.000 | 27.460 | -0.120 | -0.44% | 27.120 | 28.300 | 7063 | 1957 | 1.35% |
| 2024-12-26 | 27.500 | 27.580 | -0.140 | -0.51% | 27.500 | 28.500 | 8811 | 2467 | 1.69% |