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 | 28.040 | 28.700 | -0.200 | -0.69% | 28.040 | 29.300 | 13001 | 3736 | 3.73% |
| 2025-04-02 | 29.100 | 28.900 | -0.110 | -0.38% | 28.880 | 29.660 | 9827 | 2867 | 2.82% |
| 2025-04-01 | 29.000 | 29.010 | 0.010 | 0.03% | 28.930 | 29.690 | 14277 | 4178 | 4.09% |
| 2025-03-31 | 30.640 | 29.000 | -2.700 | -8.52% | 28.800 | 31.000 | 28209 | 8351 | 8.09% |
| 2025-03-28 | 30.700 | 31.700 | 0.460 | 1.47% | 29.750 | 33.000 | 46107 | 14356 | 13.22% |
| 2025-03-27 | 30.500 | 31.240 | 1.010 | 3.34% | 30.300 | 32.210 | 37356 | 11768 | 10.71% |
| 2025-03-26 | 30.840 | 30.230 | -0.670 | -2.17% | 30.230 | 31.590 | 18859 | 5858 | 5.41% |
| 2025-03-25 | 30.320 | 30.900 | 0.620 | 2.05% | 29.800 | 31.050 | 21485 | 6575 | 6.16% |
| 2025-03-24 | 30.580 | 30.280 | 0.060 | 0.20% | 28.530 | 30.580 | 24521 | 7247 | 7.03% |
| 2025-03-21 | 32.760 | 30.220 | -2.660 | -8.09% | 30.220 | 32.760 | 32466 | 10206 | 9.31% |
| 2025-03-20 | 35.300 | 32.880 | -2.790 | -7.82% | 32.790 | 35.980 | 37385 | 12791 | 10.72% |
| 2025-03-19 | 36.590 | 35.670 | -1.440 | -3.88% | 34.960 | 38.100 | 42840 | 15635 | 12.28% |
| 2025-03-18 | 37.400 | 37.110 | 0.010 | 0.03% | 36.010 | 37.430 | 36915 | 13526 | 10.58% |
| 2025-03-17 | 36.200 | 37.100 | 1.190 | 3.31% | 35.530 | 38.100 | 60172 | 22175 | 17.25% |
| 2025-03-14 | 33.290 | 35.910 | 2.260 | 6.72% | 33.290 | 35.980 | 52023 | 18195 | 14.92% |
| 2025-03-13 | 34.410 | 33.650 | -0.750 | -2.18% | 32.450 | 34.960 | 32711 | 10999 | 9.38% |
| 2025-03-12 | 35.350 | 34.400 | -0.650 | -1.85% | 34.400 | 35.600 | 32164 | 11265 | 9.22% |
| 2025-03-11 | 34.660 | 35.050 | -0.360 | -1.02% | 34.200 | 35.310 | 30798 | 10678 | 8.83% |
| 2025-03-10 | 36.000 | 35.410 | -1.400 | -3.80% | 34.590 | 36.000 | 50704 | 17764 | 14.54% |
| 2025-03-07 | 38.020 | 36.810 | 0.450 | 1.24% | 35.610 | 39.980 | 87179 | 33114 | 24.99% |
| 2025-03-06 | 36.200 | 36.360 | 0.940 | 2.65% | 34.160 | 37.560 | 73347 | 26309 | 21.03% |
| 2025-03-05 | 33.780 | 35.420 | 1.420 | 4.18% | 33.620 | 35.420 | 48975 | 16984 | 14.04% |
| 2025-03-04 | 32.120 | 34.000 | 1.370 | 4.20% | 32.000 | 34.080 | 30561 | 10257 | 8.76% |
| 2025-03-03 | 32.250 | 32.630 | 0.860 | 2.71% | 30.820 | 33.000 | 27704 | 8916 | 7.94% |
| 2025-02-28 | 34.420 | 31.770 | -3.130 | -8.97% | 31.760 | 34.760 | 39848 | 13257 | 11.42% |
| 2025-02-27 | 33.000 | 34.900 | 1.210 | 3.59% | 32.750 | 34.940 | 50792 | 17268 | 14.56% |
| 2025-02-26 | 33.810 | 33.690 | 0.530 | 1.60% | 33.200 | 35.100 | 37106 | 12658 | 10.64% |
| 2025-02-25 | 33.850 | 33.160 | -1.430 | -4.13% | 32.440 | 34.400 | 35806 | 11969 | 10.27% |
| 2025-02-24 | 35.270 | 34.590 | -0.870 | -2.45% | 34.100 | 36.700 | 41212 | 14503 | 11.82% |
| 2025-02-21 | 34.160 | 35.460 | 1.610 | 4.76% | 33.350 | 35.460 | 46730 | 16133 | 13.40% |
| 2025-02-20 | 34.400 | 33.850 | -0.460 | -1.34% | 33.620 | 34.770 | 36472 | 12458 | 10.46% |
| 2025-02-19 | 32.770 | 34.310 | 1.120 | 3.37% | 32.770 | 34.310 | 40567 | 13628 | 11.63% |
| 2025-02-18 | 35.400 | 33.190 | -2.420 | -6.80% | 33.000 | 35.610 | 46558 | 15946 | 13.35% |
| 2025-02-17 | 38.000 | 35.610 | -3.210 | -8.27% | 35.000 | 38.450 | 74220 | 27052 | 21.28% |
| 2025-02-14 | 37.000 | 38.820 | 2.270 | 6.21% | 36.580 | 39.800 | 83548 | 31778 | 23.95% |
| 2025-02-13 | 36.670 | 36.550 | -0.100 | -0.27% | 35.890 | 38.180 | 60021 | 22309 | 17.21% |
| 2025-02-12 | 37.500 | 36.650 | -0.770 | -2.06% | 36.020 | 38.860 | 68019 | 25270 | 19.50% |
| 2025-02-11 | 35.990 | 37.420 | 1.520 | 4.23% | 34.800 | 39.000 | 93166 | 34533 | 26.71% |
| 2025-02-10 | 33.300 | 35.900 | 2.640 | 7.94% | 32.510 | 36.000 | 71864 | 24881 | 20.60% |
| 2025-02-07 | 31.700 | 33.260 | 0.870 | 2.69% | 31.650 | 34.690 | 74736 | 24494 | 21.43% |
| 2025-02-06 | 29.850 | 32.390 | 2.090 | 6.90% | 29.020 | 32.500 | 54060 | 16793 | 15.50% |
| 2025-02-05 | 30.980 | 30.300 | 0.780 | 2.64% | 29.640 | 30.980 | 30334 | 9200 | 8.70% |
| 2025-01-27 | 31.940 | 29.520 | -1.190 | -3.87% | 29.460 | 31.990 | 33047 | 10072 | 9.47% |
| 2025-01-24 | 28.200 | 30.710 | 2.330 | 8.21% | 28.000 | 30.850 | 45799 | 13621 | 13.13% |
| 2025-01-23 | 29.500 | 28.380 | -0.400 | -1.39% | 28.380 | 30.170 | 30612 | 9002 | 8.78% |
| 2025-01-22 | 30.280 | 28.780 | -2.340 | -7.52% | 28.660 | 30.680 | 35628 | 10470 | 10.21% |
| 2025-01-21 | 31.000 | 31.120 | 0.730 | 2.40% | 29.700 | 31.650 | 40023 | 12312 | 11.47% |
| 2025-01-20 | 30.080 | 30.390 | 0.830 | 2.81% | 29.290 | 30.770 | 38231 | 11447 | 10.96% |
| 2025-01-17 | 30.600 | 29.560 | -1.890 | -6.01% | 29.370 | 31.400 | 47516 | 14334 | 19.30% |
| 2025-01-16 | 30.700 | 31.450 | -0.250 | -0.79% | 30.440 | 33.330 | 68404 | 21682 | 27.78% |
| 2025-01-15 | 30.510 | 31.700 | 2.260 | 7.68% | 30.500 | 36.480 | 100409 | 32698 | 40.78% |
| 2025-01-14 | 26.850 | 29.440 | 2.940 | 11.09% | 26.850 | 29.570 | 51922 | 14715 | 21.09% |
| 2025-01-13 | 25.200 | 26.500 | -0.510 | -1.89% | 25.200 | 26.800 | 33913 | 8776 | 13.77% |
| 2025-01-10 | 30.500 | 27.010 | -2.470 | -8.38% | 27.000 | 31.180 | 52088 | 15043 | 21.15% |
| 2025-01-09 | 27.300 | 29.480 | 1.860 | 6.73% | 27.030 | 29.600 | 57963 | 16687 | 23.54% |
| 2025-01-08 | 25.650 | 27.620 | 1.670 | 6.44% | 25.220 | 27.950 | 41309 | 10985 | 16.78% |
| 2025-01-07 | 25.000 | 25.950 | 0.700 | 2.77% | 24.550 | 25.950 | 21964 | 5565 | 8.92% |
| 2025-01-06 | 26.770 | 25.250 | -2.040 | -7.48% | 25.200 | 27.330 | 25431 | 6631 | 10.33% |
| 2025-01-03 | 27.180 | 27.290 | -0.010 | -0.04% | 26.750 | 27.850 | 26731 | 7294 | 10.86% |
| 2025-01-02 | 26.670 | 27.300 | 0.570 | 2.13% | 25.840 | 28.000 | 26586 | 7217 | 10.80% |
| 2024-12-31 | 26.500 | 26.730 | 0.430 | 1.63% | 26.400 | 28.200 | 33551 | 9163 | 13.63% |
| 2024-12-30 | 29.000 | 26.300 | -2.410 | -8.39% | 26.070 | 29.000 | 29271 | 7923 | 11.89% |
| 2024-12-27 | 29.000 | 28.710 | -0.170 | -0.59% | 28.580 | 29.800 | 21095 | 6138 | 8.57% |
| 2024-12-26 | 28.700 | 28.880 | 0.450 | 1.58% | 28.700 | 30.290 | 28909 | 8481 | 11.74% |