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 | 29.34 | 29.41 | -0.43 | -1.44% | 29.18 | 30.23 | 24962 | 7381 | 2.46% |
| 2025-04-02 | 29.81 | 29.84 | -0.21 | -0.70% | 29.58 | 30.29 | 27821 | 8326 | 2.74% |
| 2025-04-01 | 28.99 | 30.05 | 1.45 | 5.07% | 28.91 | 30.66 | 57256 | 17188 | 5.65% |
| 2025-03-31 | 28.98 | 28.60 | -0.37 | -1.28% | 28.20 | 29.05 | 28417 | 8112 | 2.80% |
| 2025-03-28 | 29.95 | 28.97 | -0.99 | -3.30% | 28.92 | 30.16 | 35387 | 10392 | 3.49% |
| 2025-03-27 | 30.30 | 29.96 | -0.46 | -1.51% | 29.37 | 30.50 | 30365 | 9079 | 2.99% |
| 2025-03-26 | 30.28 | 30.42 | -0.08 | -0.26% | 29.90 | 30.89 | 31700 | 9641 | 3.13% |
| 2025-03-25 | 29.83 | 30.50 | 0.64 | 2.14% | 29.51 | 31.34 | 49193 | 15092 | 4.85% |
| 2025-03-24 | 31.49 | 29.86 | -1.85 | -5.83% | 29.00 | 31.71 | 64730 | 19482 | 6.38% |
| 2025-03-21 | 31.93 | 31.71 | -0.45 | -1.40% | 31.48 | 32.75 | 38271 | 12235 | 3.77% |
| 2025-03-20 | 32.68 | 32.16 | -0.54 | -1.65% | 32.03 | 32.80 | 33321 | 10787 | 3.29% |
| 2025-03-19 | 33.30 | 32.70 | -0.60 | -1.80% | 32.47 | 33.30 | 32430 | 10641 | 3.20% |
| 2025-03-18 | 33.94 | 33.30 | -0.58 | -1.71% | 33.03 | 34.20 | 42167 | 14135 | 4.16% |
| 2025-03-17 | 34.43 | 33.88 | -0.57 | -1.65% | 33.78 | 34.66 | 39857 | 13537 | 3.93% |
| 2025-03-14 | 34.18 | 34.45 | 0.20 | 0.58% | 33.47 | 34.50 | 48069 | 16392 | 4.74% |
| 2025-03-13 | 34.85 | 34.25 | -0.61 | -1.75% | 33.70 | 35.25 | 53253 | 18205 | 5.25% |
| 2025-03-12 | 35.50 | 34.86 | -0.53 | -1.50% | 34.60 | 35.95 | 70610 | 24808 | 6.96% |
| 2025-03-11 | 32.82 | 35.39 | 1.91 | 5.70% | 32.61 | 35.80 | 113395 | 39578 | 11.18% |
| 2025-03-10 | 32.23 | 33.48 | 1.31 | 4.07% | 32.22 | 34.98 | 93278 | 31505 | 9.20% |
| 2025-03-07 | 32.22 | 32.17 | -0.05 | -0.16% | 31.74 | 33.00 | 53732 | 17395 | 5.30% |
| 2025-03-06 | 32.26 | 32.22 | 0.08 | 0.25% | 31.97 | 32.68 | 51966 | 16783 | 5.13% |
| 2025-03-05 | 31.60 | 32.14 | 0.40 | 1.26% | 31.42 | 32.45 | 53853 | 17208 | 5.31% |
| 2025-03-04 | 29.87 | 31.74 | 1.68 | 5.59% | 29.71 | 31.89 | 62030 | 19350 | 6.12% |
| 2025-03-03 | 30.53 | 30.06 | -0.47 | -1.54% | 29.85 | 30.99 | 42084 | 12826 | 4.15% |
| 2025-02-28 | 31.89 | 30.53 | -1.55 | -4.83% | 30.33 | 32.03 | 51016 | 15853 | 5.03% |
| 2025-02-27 | 32.70 | 32.08 | -0.64 | -1.96% | 31.42 | 32.76 | 54234 | 17396 | 5.35% |
| 2025-02-26 | 32.33 | 32.72 | 0.25 | 0.77% | 31.90 | 32.94 | 61357 | 19884 | 6.05% |
| 2025-02-25 | 31.58 | 32.47 | 0.58 | 1.82% | 31.20 | 32.80 | 66461 | 21444 | 6.55% |
| 2025-02-24 | 31.21 | 31.89 | 0.68 | 2.18% | 30.68 | 32.22 | 67142 | 21213 | 6.62% |
| 2025-02-21 | 30.62 | 31.21 | 0.59 | 1.93% | 30.38 | 31.23 | 63620 | 19696 | 6.27% |
| 2025-02-20 | 30.04 | 30.62 | 0.58 | 1.93% | 29.71 | 30.63 | 52901 | 15988 | 5.22% |
| 2025-02-19 | 29.17 | 30.04 | 0.87 | 2.98% | 29.05 | 30.18 | 50541 | 15069 | 4.98% |
| 2025-02-18 | 30.00 | 29.17 | -0.83 | -2.77% | 29.00 | 30.78 | 57772 | 17173 | 5.70% |
| 2025-02-17 | 29.50 | 30.00 | 0.30 | 1.01% | 29.50 | 30.28 | 50121 | 14992 | 4.94% |
| 2025-02-14 | 30.00 | 29.70 | -0.60 | -1.98% | 29.28 | 30.27 | 62512 | 18551 | 6.17% |
| 2025-02-13 | 30.90 | 30.30 | -0.70 | -2.26% | 30.20 | 31.07 | 52924 | 16172 | 5.22% |
| 2025-02-12 | 30.80 | 31.00 | 0.07 | 0.23% | 30.18 | 31.14 | 71094 | 21796 | 7.01% |
| 2025-02-11 | 30.89 | 30.93 | 0.41 | 1.34% | 29.87 | 31.31 | 92396 | 28304 | 9.11% |
| 2025-02-10 | 28.62 | 30.52 | 1.97 | 6.90% | 28.62 | 30.67 | 112563 | 33671 | 11.10% |
| 2025-02-07 | 28.41 | 28.55 | 0.06 | 0.21% | 28.06 | 28.88 | 73814 | 21070 | 7.28% |
| 2025-02-06 | 28.15 | 28.49 | 0.35 | 1.24% | 27.75 | 28.70 | 68992 | 19538 | 6.80% |
| 2025-02-05 | 27.69 | 28.14 | 0.99 | 3.65% | 27.43 | 28.86 | 82947 | 23405 | 8.18% |
| 2025-01-27 | 26.33 | 27.15 | 0.82 | 3.11% | 26.33 | 27.80 | 98621 | 26742 | 9.73% |
| 2025-01-24 | 26.03 | 26.33 | -1.08 | -3.94% | 25.83 | 26.95 | 123224 | 32372 | 12.15% |
| 2025-01-23 | 26.00 | 27.41 | 1.26 | 4.82% | 26.00 | 28.00 | 195517 | 52539 | 19.28% |
| 2025-01-22 | 26.15 | 26.15 | -2.90 | -9.98% | 26.15 | 26.15 | 25703 | 6721 | 2.54% |
| 2025-01-21 | 29.05 | 29.05 | -3.23 | -10.01% | 29.05 | 29.05 | 7429 | 2158 | 0.73% |
| 2025-01-20 | 32.28 | 32.28 | -3.59 | -10.01% | 32.28 | 32.28 | 10446 | 3371 | 1.03% |
| 2025-01-17 | 35.31 | 35.87 | 0.27 | 0.76% | 35.13 | 36.28 | 21476 | 7677 | 2.12% |
| 2025-01-16 | 35.58 | 35.60 | 0.13 | 0.37% | 34.95 | 36.22 | 22183 | 7884 | 2.19% |
| 2025-01-15 | 36.45 | 35.47 | -0.88 | -2.42% | 35.36 | 36.45 | 25274 | 9015 | 2.49% |
| 2025-01-14 | 34.82 | 36.35 | 1.68 | 4.85% | 34.40 | 36.39 | 31271 | 11131 | 3.08% |
| 2025-01-13 | 33.20 | 34.67 | 0.67 | 1.97% | 32.90 | 35.10 | 24523 | 8376 | 2.42% |
| 2025-01-10 | 34.52 | 34.00 | -0.49 | -1.42% | 34.00 | 35.60 | 27538 | 9577 | 2.72% |
| 2025-01-09 | 34.12 | 34.49 | 0.08 | 0.23% | 33.97 | 34.94 | 23459 | 8109 | 2.31% |
| 2025-01-08 | 35.05 | 34.41 | -0.55 | -1.57% | 33.19 | 35.05 | 30504 | 10389 | 3.01% |
| 2025-01-07 | 34.42 | 34.96 | 0.59 | 1.72% | 34.39 | 35.15 | 23665 | 8221 | 2.33% |
| 2025-01-06 | 34.81 | 34.37 | -0.44 | -1.26% | 34.05 | 34.95 | 27765 | 9587 | 2.74% |
| 2025-01-03 | 36.99 | 34.81 | -1.91 | -5.20% | 34.61 | 37.33 | 46316 | 16435 | 4.57% |
| 2025-01-02 | 38.00 | 36.72 | -1.38 | -3.62% | 36.29 | 38.24 | 32866 | 12279 | 3.24% |
| 2024-12-31 | 39.66 | 38.10 | -1.56 | -3.93% | 38.08 | 39.86 | 34034 | 13136 | 3.36% |
| 2024-12-30 | 40.00 | 39.66 | -0.61 | -1.51% | 39.37 | 40.48 | 23294 | 9281 | 2.30% |
| 2024-12-27 | 41.30 | 40.27 | -0.03 | -0.07% | 40.06 | 41.48 | 26981 | 10956 | 2.66% |
| 2024-12-26 | 39.57 | 40.30 | 0.72 | 1.82% | 39.00 | 40.45 | 28318 | 11372 | 2.79% |