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 | 29.560 | 29.850 | 0.440 | 1.50% | 29.200 | 30.660 | 15421 | 4628 | 4.90% |
| 2025-04-02 | 29.960 | 29.410 | -0.090 | -0.31% | 29.310 | 30.380 | 8463 | 2525 | 2.69% |
| 2025-04-01 | 29.280 | 29.500 | 0.260 | 0.89% | 29.280 | 29.990 | 6599 | 1950 | 2.10% |
| 2025-03-31 | 30.130 | 29.240 | -0.880 | -2.92% | 29.030 | 30.450 | 8174 | 2398 | 2.60% |
| 2025-03-28 | 31.370 | 30.120 | -1.230 | -3.92% | 30.120 | 31.620 | 10012 | 3083 | 3.18% |
| 2025-03-27 | 32.060 | 31.350 | -0.200 | -0.63% | 31.130 | 32.200 | 12342 | 3907 | 3.92% |
| 2025-03-26 | 31.750 | 31.550 | -0.630 | -1.96% | 31.360 | 32.500 | 14448 | 4604 | 4.59% |
| 2025-03-25 | 31.600 | 32.180 | 0.900 | 2.88% | 31.000 | 32.990 | 23704 | 7536 | 7.53% |
| 2025-03-24 | 30.700 | 31.280 | 0.550 | 1.79% | 29.520 | 31.470 | 19549 | 6002 | 6.21% |
| 2025-03-21 | 30.400 | 30.730 | -0.470 | -1.51% | 30.370 | 31.660 | 18947 | 5881 | 6.02% |
| 2025-03-20 | 32.980 | 31.200 | -1.350 | -4.15% | 30.800 | 33.480 | 27087 | 8675 | 8.60% |
| 2025-03-19 | 34.800 | 32.550 | -2.240 | -6.44% | 32.010 | 34.800 | 24597 | 8231 | 7.81% |
| 2025-03-18 | 34.040 | 34.790 | 0.310 | 0.90% | 33.350 | 34.800 | 25938 | 8834 | 8.24% |
| 2025-03-17 | 35.500 | 34.480 | -1.030 | -2.90% | 34.280 | 35.510 | 39581 | 13734 | 12.57% |
| 2025-03-14 | 32.660 | 35.510 | 3.290 | 10.21% | 32.180 | 36.120 | 56184 | 19333 | 17.85% |
| 2025-03-13 | 33.220 | 32.220 | -0.670 | -2.04% | 31.790 | 33.630 | 19522 | 6340 | 6.20% |
| 2025-03-12 | 33.500 | 32.890 | -0.950 | -2.81% | 32.780 | 34.000 | 23226 | 7729 | 7.38% |
| 2025-03-11 | 32.050 | 33.840 | 1.140 | 3.49% | 32.030 | 34.200 | 32985 | 10887 | 10.48% |
| 2025-03-10 | 31.490 | 32.700 | 1.060 | 3.35% | 31.000 | 33.210 | 31341 | 10097 | 9.95% |
| 2025-03-07 | 31.600 | 31.640 | 0.420 | 1.35% | 31.200 | 32.970 | 30183 | 9690 | 9.59% |
| 2025-03-06 | 31.800 | 31.220 | -0.420 | -1.33% | 30.870 | 31.990 | 20156 | 6291 | 6.40% |
| 2025-03-05 | 31.520 | 31.640 | -0.140 | -0.44% | 30.950 | 32.180 | 26033 | 8208 | 8.27% |
| 2025-03-04 | 30.000 | 31.780 | 1.570 | 5.20% | 29.840 | 31.800 | 29805 | 9227 | 9.47% |
| 2025-03-03 | 30.400 | 30.210 | 0.720 | 2.44% | 29.810 | 31.500 | 22316 | 6775 | 7.09% |
| 2025-02-28 | 29.280 | 29.490 | 0.060 | 0.20% | 29.100 | 30.520 | 22933 | 6858 | 7.28% |
| 2025-02-27 | 29.320 | 29.430 | 0.200 | 0.68% | 28.820 | 29.600 | 11716 | 3418 | 3.72% |
| 2025-02-26 | 29.400 | 29.230 | 0.140 | 0.48% | 28.990 | 29.430 | 9735 | 2836 | 3.09% |
| 2025-02-25 | 29.820 | 29.090 | -1.190 | -3.93% | 28.970 | 29.980 | 16546 | 4865 | 5.26% |
| 2025-02-24 | 29.800 | 30.280 | 0.400 | 1.34% | 29.670 | 30.880 | 21041 | 6382 | 6.68% |
| 2025-02-21 | 29.500 | 29.880 | 0.310 | 1.05% | 28.970 | 30.000 | 19160 | 5672 | 6.09% |
| 2025-02-20 | 29.190 | 29.570 | 0.480 | 1.65% | 28.880 | 29.790 | 13624 | 4011 | 4.33% |
| 2025-02-19 | 28.580 | 29.090 | 0.530 | 1.86% | 28.010 | 29.120 | 10214 | 2934 | 3.24% |
| 2025-02-18 | 29.400 | 28.560 | -0.990 | -3.35% | 28.280 | 29.750 | 13626 | 3970 | 4.33% |
| 2025-02-17 | 29.290 | 29.550 | 0.260 | 0.89% | 28.900 | 29.610 | 13217 | 3876 | 4.20% |
| 2025-02-14 | 30.170 | 29.290 | -1.250 | -4.09% | 29.090 | 30.200 | 20207 | 5928 | 6.42% |
| 2025-02-13 | 30.150 | 30.540 | 0.440 | 1.46% | 30.060 | 32.250 | 31159 | 9681 | 9.90% |
| 2025-02-12 | 30.650 | 30.100 | -0.080 | -0.27% | 29.370 | 30.650 | 15427 | 4602 | 4.90% |
| 2025-02-11 | 29.480 | 30.180 | 0.730 | 2.48% | 29.410 | 30.810 | 22141 | 6677 | 7.03% |
| 2025-02-10 | 29.840 | 29.450 | 0.270 | 0.93% | 28.800 | 29.840 | 16237 | 4748 | 5.16% |
| 2025-02-07 | 27.980 | 29.180 | 1.240 | 4.44% | 27.660 | 30.190 | 24410 | 7055 | 7.75% |
| 2025-02-06 | 26.770 | 27.940 | 0.990 | 3.67% | 26.680 | 28.000 | 13266 | 3643 | 4.21% |
| 2025-02-05 | 27.450 | 26.950 | -0.230 | -0.85% | 26.800 | 27.460 | 6288 | 1694 | 2.00% |
| 2025-01-27 | 27.680 | 27.180 | -0.160 | -0.59% | 27.120 | 28.250 | 6053 | 1675 | 1.92% |
| 2025-01-24 | 27.310 | 27.340 | -0.070 | -0.26% | 27.050 | 27.560 | 7181 | 1964 | 2.28% |
| 2025-01-23 | 28.580 | 27.410 | -0.430 | -1.54% | 27.400 | 28.720 | 9472 | 2661 | 3.01% |
| 2025-01-22 | 28.820 | 27.840 | -0.980 | -3.40% | 27.490 | 28.820 | 9540 | 2670 | 3.03% |
| 2025-01-21 | 29.600 | 28.820 | -0.470 | -1.60% | 28.580 | 29.770 | 6704 | 1935 | 2.13% |
| 2025-01-20 | 29.610 | 29.290 | 0.100 | 0.34% | 29.160 | 30.000 | 8895 | 2624 | 2.83% |
| 2025-01-17 | 29.810 | 29.190 | -0.410 | -1.39% | 29.170 | 29.940 | 6540 | 1923 | 2.08% |
| 2025-01-16 | 29.590 | 29.600 | 0.360 | 1.23% | 29.020 | 30.330 | 15240 | 4533 | 4.84% |
| 2025-01-15 | 29.000 | 29.240 | -0.270 | -0.91% | 28.620 | 30.400 | 16462 | 4868 | 5.23% |
| 2025-01-14 | 27.360 | 29.510 | 2.230 | 8.17% | 27.290 | 29.660 | 21133 | 6038 | 6.71% |
| 2025-01-13 | 27.550 | 27.280 | -0.280 | -1.02% | 26.900 | 27.800 | 5549 | 1518 | 1.76% |
| 2025-01-10 | 28.570 | 27.560 | -1.240 | -4.31% | 27.560 | 28.840 | 8053 | 2277 | 2.56% |
| 2025-01-09 | 28.960 | 28.800 | 0.200 | 0.70% | 28.280 | 29.280 | 13130 | 3780 | 4.17% |
| 2025-01-08 | 27.590 | 28.600 | 0.920 | 3.32% | 27.490 | 29.090 | 17820 | 5075 | 5.66% |
| 2025-01-07 | 27.420 | 27.680 | 0.550 | 2.03% | 27.100 | 27.690 | 8468 | 2322 | 2.69% |
| 2025-01-06 | 27.080 | 27.130 | 0.050 | 0.18% | 26.360 | 27.420 | 7053 | 1910 | 2.24% |
| 2025-01-03 | 27.580 | 27.080 | -0.200 | -0.73% | 27.000 | 27.650 | 9399 | 2570 | 2.99% |
| 2025-01-02 | 28.120 | 27.280 | -0.840 | -2.99% | 27.150 | 28.240 | 8759 | 2426 | 2.78% |
| 2024-12-31 | 28.210 | 28.120 | 0.010 | 0.04% | 27.730 | 29.270 | 12689 | 3602 | 4.03% |
| 2024-12-30 | 29.800 | 28.110 | -1.540 | -5.19% | 28.030 | 29.800 | 11011 | 3160 | 3.50% |
| 2024-12-27 | 30.350 | 29.650 | -0.540 | -1.79% | 29.530 | 30.370 | 9348 | 2797 | 2.97% |
| 2024-12-26 | 30.430 | 30.190 | -0.240 | -0.79% | 30.010 | 30.700 | 9953 | 3008 | 3.16% |
| 2024-12-25 | 31.420 | 30.430 | -0.840 | -2.69% | 30.350 | 31.700 | 10044 | 3109 | 3.19% |