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 | 28.410 | 29.730 | 1.060 | 3.70% | 28.150 | 30.880 | 23540 | 7063 | 2.71% |
| 2025-04-02 | 28.320 | 28.670 | 0.260 | 0.92% | 28.230 | 28.770 | 7086 | 2026 | 0.82% |
| 2025-04-01 | 28.340 | 28.410 | 0.210 | 0.74% | 28.220 | 28.940 | 7725 | 2208 | 0.89% |
| 2025-03-31 | 29.470 | 28.200 | -1.280 | -4.34% | 28.040 | 29.470 | 12669 | 3605 | 1.46% |
| 2025-03-28 | 30.600 | 29.480 | -0.790 | -2.61% | 29.410 | 30.600 | 8999 | 2689 | 1.04% |
| 2025-03-27 | 30.320 | 30.270 | -0.050 | -0.16% | 29.360 | 30.460 | 11566 | 3467 | 1.33% |
| 2025-03-26 | 30.900 | 30.320 | -0.230 | -0.75% | 30.180 | 30.900 | 13185 | 4026 | 1.52% |
| 2025-03-25 | 30.080 | 30.550 | 0.560 | 1.87% | 29.900 | 30.670 | 16506 | 5000 | 1.90% |
| 2025-03-24 | 29.940 | 29.990 | 0.460 | 1.56% | 28.780 | 30.000 | 17609 | 5203 | 2.03% |
| 2025-03-21 | 30.620 | 29.530 | -1.270 | -4.12% | 29.230 | 31.100 | 24392 | 7324 | 2.81% |
| 2025-03-20 | 32.690 | 30.800 | -1.730 | -5.32% | 30.690 | 33.050 | 31042 | 9850 | 3.58% |
| 2025-03-19 | 33.960 | 32.530 | -1.930 | -5.60% | 32.000 | 34.180 | 29450 | 9812 | 3.40% |
| 2025-03-18 | 34.540 | 34.460 | 0.250 | 0.73% | 33.550 | 34.710 | 32712 | 11158 | 3.77% |
| 2025-03-17 | 33.450 | 34.210 | 1.140 | 3.45% | 33.100 | 34.500 | 36224 | 12273 | 4.18% |
| 2025-03-14 | 32.790 | 33.070 | 0.740 | 2.29% | 32.350 | 33.450 | 29669 | 9803 | 3.42% |
| 2025-03-13 | 33.870 | 32.330 | -1.750 | -5.13% | 31.960 | 34.120 | 39622 | 12949 | 4.57% |
| 2025-03-12 | 34.790 | 34.080 | -0.530 | -1.53% | 34.010 | 35.390 | 39501 | 13703 | 4.56% |
| 2025-03-11 | 34.200 | 34.610 | 0.040 | 0.12% | 33.620 | 35.000 | 36542 | 12552 | 4.21% |
| 2025-03-10 | 34.350 | 34.570 | 0.700 | 2.07% | 33.750 | 34.990 | 39493 | 13566 | 4.55% |
| 2025-03-07 | 33.330 | 33.870 | 0.070 | 0.21% | 32.870 | 34.550 | 34654 | 11701 | 4.00% |
| 2025-03-06 | 33.800 | 33.800 | -0.690 | -2.00% | 33.100 | 34.440 | 48423 | 16309 | 5.58% |
| 2025-03-05 | 33.160 | 34.490 | 1.340 | 4.04% | 33.160 | 36.360 | 67046 | 23571 | 7.73% |
| 2025-03-04 | 33.340 | 33.150 | -0.200 | -0.60% | 32.000 | 33.340 | 36078 | 11788 | 4.16% |
| 2025-03-03 | 32.160 | 33.350 | 0.790 | 2.43% | 31.020 | 34.000 | 49320 | 16224 | 5.69% |
| 2025-02-28 | 32.190 | 32.560 | 0.660 | 2.07% | 31.720 | 34.380 | 67173 | 22259 | 7.75% |
| 2025-02-27 | 30.720 | 31.900 | 0.590 | 1.88% | 30.720 | 32.660 | 48467 | 15399 | 5.59% |
| 2025-02-26 | 31.130 | 31.310 | 0.010 | 0.03% | 30.860 | 31.550 | 32342 | 10097 | 3.73% |
| 2025-02-25 | 31.600 | 31.300 | -1.110 | -3.42% | 30.800 | 31.940 | 52139 | 16303 | 6.01% |
| 2025-02-24 | 29.460 | 32.410 | 2.960 | 10.05% | 29.260 | 34.560 | 91768 | 29136 | 10.58% |
| 2025-02-21 | 29.860 | 29.450 | -0.490 | -1.64% | 29.040 | 29.880 | 32943 | 9690 | 3.80% |
| 2025-02-20 | 29.200 | 29.940 | 0.500 | 1.70% | 28.960 | 30.180 | 41037 | 12077 | 4.73% |
| 2025-02-19 | 28.790 | 29.440 | 0.610 | 2.12% | 28.370 | 29.490 | 31942 | 9314 | 3.68% |
| 2025-02-18 | 28.300 | 28.830 | 0.510 | 1.80% | 28.000 | 29.800 | 44404 | 12868 | 5.12% |
| 2025-02-17 | 28.100 | 28.320 | -0.310 | -1.08% | 27.680 | 28.600 | 29892 | 8411 | 3.45% |
| 2025-02-14 | 28.740 | 28.630 | 0.330 | 1.17% | 28.300 | 29.340 | 32372 | 9292 | 3.73% |
| 2025-02-13 | 29.680 | 28.300 | -0.650 | -2.25% | 28.170 | 30.880 | 49094 | 14602 | 5.66% |
| 2025-02-12 | 28.210 | 28.950 | 0.950 | 3.39% | 27.200 | 29.180 | 42477 | 11955 | 4.90% |
| 2025-02-11 | 27.830 | 28.000 | 0.180 | 0.65% | 27.510 | 28.580 | 41328 | 11612 | 4.77% |
| 2025-02-10 | 27.290 | 27.820 | 0.630 | 2.32% | 26.710 | 27.850 | 28306 | 7767 | 3.26% |
| 2025-02-07 | 26.580 | 27.190 | 0.720 | 2.72% | 26.310 | 27.940 | 34391 | 9343 | 3.97% |
| 2025-02-06 | 25.320 | 26.470 | 1.010 | 3.97% | 25.000 | 26.580 | 22648 | 5849 | 2.61% |
| 2025-02-05 | 26.170 | 25.460 | -0.560 | -2.15% | 25.150 | 26.370 | 14108 | 3604 | 1.63% |
| 2025-01-27 | 26.640 | 26.020 | -0.240 | -0.91% | 26.000 | 26.780 | 12888 | 3387 | 1.49% |
| 2025-01-24 | 26.240 | 26.260 | 0.140 | 0.54% | 25.550 | 26.540 | 13215 | 3450 | 1.52% |
| 2025-01-23 | 26.910 | 26.120 | -0.270 | -1.02% | 26.110 | 27.570 | 17012 | 4566 | 1.96% |
| 2025-01-22 | 27.760 | 26.390 | -1.310 | -4.73% | 26.300 | 27.770 | 19498 | 5219 | 2.25% |
| 2025-01-21 | 29.030 | 27.700 | -0.930 | -3.25% | 27.650 | 29.220 | 17057 | 4803 | 1.97% |
| 2025-01-20 | 28.800 | 28.630 | 0.060 | 0.21% | 28.560 | 29.300 | 13100 | 3772 | 1.51% |
| 2025-01-17 | 29.030 | 28.570 | -0.770 | -2.62% | 28.500 | 29.340 | 18440 | 5333 | 2.13% |
| 2025-01-16 | 29.080 | 29.340 | 0.200 | 0.69% | 29.030 | 30.870 | 30264 | 9029 | 3.49% |
| 2025-01-15 | 28.550 | 29.140 | 0.580 | 2.03% | 28.200 | 30.960 | 40971 | 12151 | 4.73% |
| 2025-01-14 | 26.980 | 28.560 | 1.850 | 6.93% | 26.600 | 28.600 | 27979 | 7831 | 3.23% |
| 2025-01-13 | 28.010 | 26.710 | -1.540 | -5.45% | 26.700 | 28.160 | 17865 | 4844 | 2.06% |
| 2025-01-10 | 29.000 | 28.250 | -0.890 | -3.05% | 28.200 | 29.400 | 20725 | 5945 | 2.39% |
| 2025-01-09 | 28.810 | 29.140 | 0.190 | 0.66% | 28.670 | 29.700 | 22456 | 6558 | 2.59% |
| 2025-01-08 | 29.300 | 28.950 | -0.380 | -1.30% | 28.130 | 29.300 | 21696 | 6242 | 2.50% |
| 2025-01-07 | 28.400 | 29.330 | 1.000 | 3.53% | 28.320 | 29.340 | 24956 | 7200 | 2.88% |
| 2025-01-06 | 28.080 | 28.330 | -0.210 | -0.74% | 27.680 | 28.570 | 15704 | 4432 | 1.81% |
| 2025-01-03 | 28.360 | 28.540 | 0.420 | 1.49% | 27.830 | 28.830 | 22773 | 6455 | 2.63% |
| 2025-01-02 | 28.590 | 28.120 | -0.770 | -2.67% | 27.890 | 29.180 | 24440 | 6944 | 2.82% |
| 2024-12-31 | 29.100 | 28.890 | -0.130 | -0.45% | 28.500 | 30.370 | 27723 | 8147 | 3.20% |
| 2024-12-30 | 31.300 | 29.020 | -2.320 | -7.40% | 28.880 | 31.360 | 40180 | 11890 | 4.63% |
| 2024-12-27 | 32.490 | 31.340 | -1.250 | -3.84% | 31.160 | 32.490 | 40692 | 12832 | 4.69% |
| 2024-12-26 | 32.960 | 32.590 | -0.670 | -2.01% | 32.510 | 33.960 | 39682 | 13084 | 4.58% |
| 2024-12-25 | 37.300 | 33.260 | -3.330 | -9.10% | 32.870 | 37.300 | 62132 | 21406 | 7.17% |