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 | 31.00 | 31.02 | -0.25 | -0.80% | 30.51 | 31.49 | 20600 | 6378 | 3.46% |
| 2025-04-02 | 31.03 | 31.27 | 0.36 | 1.16% | 30.34 | 31.81 | 20788 | 6508 | 3.50% |
| 2025-04-01 | 31.97 | 30.91 | -0.47 | -1.50% | 30.66 | 32.56 | 20590 | 6450 | 3.46% |
| 2025-03-31 | 31.00 | 31.38 | 0.42 | 1.36% | 30.02 | 31.38 | 33478 | 10263 | 5.63% |
| 2025-03-28 | 31.39 | 30.96 | -0.62 | -1.96% | 30.80 | 31.99 | 23398 | 7338 | 3.93% |
| 2025-03-27 | 32.70 | 31.58 | -1.30 | -3.95% | 31.40 | 32.70 | 28921 | 9242 | 4.86% |
| 2025-03-26 | 31.78 | 32.88 | 1.58 | 5.05% | 31.67 | 33.68 | 37991 | 12401 | 6.39% |
| 2025-03-25 | 32.48 | 31.30 | -1.21 | -3.72% | 30.95 | 32.76 | 25970 | 8243 | 4.37% |
| 2025-03-24 | 32.98 | 32.51 | -0.40 | -1.22% | 31.44 | 33.17 | 30122 | 9694 | 5.07% |
| 2025-03-21 | 33.81 | 32.91 | -1.37 | -4.00% | 32.33 | 34.00 | 47594 | 15689 | 8.00% |
| 2025-03-20 | 33.83 | 34.28 | 0.86 | 2.57% | 32.50 | 34.96 | 65411 | 22155 | 11.00% |
| 2025-03-19 | 33.50 | 33.42 | -0.37 | -1.09% | 32.80 | 34.50 | 51891 | 17334 | 8.73% |
| 2025-03-18 | 32.12 | 33.79 | 1.67 | 5.20% | 32.10 | 34.37 | 70376 | 23592 | 11.83% |
| 2025-03-17 | 31.67 | 32.12 | 1.07 | 3.45% | 30.89 | 32.69 | 49334 | 15674 | 8.30% |
| 2025-03-14 | 30.10 | 31.05 | 0.62 | 2.04% | 29.30 | 31.47 | 54809 | 16601 | 9.22% |
| 2025-03-13 | 32.71 | 30.43 | -1.87 | -5.79% | 30.32 | 33.77 | 68786 | 21729 | 11.57% |
| 2025-03-12 | 31.25 | 32.30 | 1.23 | 3.96% | 30.90 | 32.38 | 44293 | 14083 | 7.45% |
| 2025-03-11 | 31.52 | 31.07 | -0.76 | -2.39% | 30.70 | 31.99 | 40725 | 12695 | 6.85% |
| 2025-03-10 | 32.99 | 31.83 | -0.87 | -2.66% | 31.73 | 33.01 | 54312 | 17564 | 9.13% |
| 2025-03-07 | 30.71 | 32.70 | 2.00 | 6.51% | 30.60 | 33.22 | 75670 | 24514 | 12.72% |
| 2025-03-06 | 31.25 | 30.70 | -0.30 | -0.97% | 30.69 | 31.55 | 60852 | 18867 | 10.23% |
| 2025-03-05 | 29.68 | 31.00 | 2.20 | 7.64% | 29.00 | 31.60 | 85681 | 26175 | 14.41% |
| 2025-03-04 | 27.91 | 28.80 | 0.50 | 1.77% | 27.90 | 29.49 | 45077 | 13022 | 7.58% |
| 2025-03-03 | 28.46 | 28.30 | -0.17 | -0.60% | 27.81 | 29.00 | 48918 | 13898 | 8.23% |
| 2025-02-28 | 30.22 | 28.47 | -2.13 | -6.96% | 28.30 | 30.50 | 75467 | 21918 | 12.69% |
| 2025-02-27 | 33.50 | 30.60 | -1.84 | -5.67% | 29.80 | 34.40 | 119918 | 37921 | 20.16% |
| 2025-02-26 | 29.55 | 32.44 | 2.95 | 10.00% | 29.30 | 32.44 | 83716 | 25999 | 14.08% |
| 2025-02-25 | 28.95 | 29.49 | -0.34 | -1.14% | 28.80 | 30.17 | 57746 | 17032 | 9.71% |
| 2025-02-24 | 29.20 | 29.83 | 0.72 | 2.47% | 28.53 | 30.55 | 80259 | 23727 | 13.50% |
| 2025-02-21 | 28.77 | 29.11 | 0.19 | 0.66% | 28.77 | 29.57 | 84047 | 24454 | 14.13% |
| 2025-02-20 | 28.51 | 28.92 | 1.21 | 4.37% | 28.20 | 29.57 | 118811 | 34288 | 19.98% |
| 2025-02-19 | 25.00 | 27.71 | 2.52 | 10.00% | 24.71 | 27.71 | 94343 | 25034 | 15.86% |
| 2025-02-18 | 25.10 | 25.19 | 0.16 | 0.64% | 25.00 | 26.28 | 61431 | 15726 | 10.33% |
| 2025-02-17 | 24.79 | 25.03 | 0.45 | 1.83% | 24.56 | 25.08 | 34936 | 8701 | 5.87% |
| 2025-02-14 | 25.10 | 24.58 | -0.27 | -1.09% | 24.42 | 25.11 | 38191 | 9446 | 6.42% |
| 2025-02-13 | 26.00 | 24.85 | -1.10 | -4.24% | 24.84 | 26.09 | 50393 | 12758 | 8.47% |
| 2025-02-12 | 25.70 | 25.95 | 0.07 | 0.27% | 25.41 | 26.04 | 46319 | 11932 | 7.79% |
| 2025-02-11 | 26.20 | 25.88 | -0.20 | -0.77% | 25.66 | 26.30 | 43055 | 11146 | 7.24% |
| 2025-02-10 | 26.60 | 26.08 | -0.59 | -2.21% | 25.80 | 26.64 | 71365 | 18584 | 12.00% |
| 2025-02-07 | 26.32 | 26.67 | -0.22 | -0.82% | 25.92 | 27.17 | 123485 | 32788 | 20.76% |
| 2025-02-06 | 25.37 | 26.89 | 1.27 | 4.96% | 24.41 | 26.89 | 134176 | 34357 | 22.56% |
| 2025-02-05 | 27.32 | 25.62 | -1.97 | -7.14% | 24.99 | 27.85 | 165696 | 43153 | 27.86% |
| 2025-01-27 | 26.84 | 27.59 | 2.51 | 10.01% | 26.84 | 27.59 | 63587 | 17403 | 10.69% |
| 2025-01-24 | 23.20 | 25.08 | 2.28 | 10.00% | 22.90 | 25.08 | 29837 | 7324 | 5.02% |
| 2025-01-23 | 22.12 | 22.80 | 0.75 | 3.40% | 21.98 | 22.80 | 21203 | 4733 | 3.57% |
| 2025-01-22 | 22.42 | 22.05 | -0.60 | -2.65% | 21.95 | 22.65 | 15277 | 3388 | 2.57% |
| 2025-01-21 | 22.62 | 22.65 | 0.23 | 1.03% | 22.01 | 22.68 | 15102 | 3381 | 2.54% |
| 2025-01-20 | 22.17 | 22.42 | 0.24 | 1.08% | 22.05 | 22.60 | 14701 | 3289 | 2.47% |
| 2025-01-17 | 21.97 | 22.18 | 0.28 | 1.28% | 21.56 | 22.30 | 16362 | 3612 | 2.75% |
| 2025-01-16 | 22.16 | 21.90 | -0.08 | -0.36% | 21.64 | 22.33 | 17693 | 3895 | 2.98% |
| 2025-01-15 | 22.39 | 21.98 | -0.40 | -1.79% | 21.90 | 22.46 | 19078 | 4235 | 3.21% |
| 2025-01-14 | 21.62 | 22.38 | 0.75 | 3.47% | 21.20 | 22.70 | 32296 | 7173 | 5.43% |
| 2025-01-13 | 21.17 | 21.63 | 0.40 | 1.88% | 20.66 | 22.33 | 29184 | 6237 | 4.91% |
| 2025-01-10 | 21.53 | 21.23 | -0.30 | -1.39% | 21.23 | 22.24 | 23135 | 5043 | 3.89% |
| 2025-01-09 | 21.40 | 21.53 | 0.13 | 0.61% | 21.20 | 21.79 | 17062 | 3673 | 2.87% |
| 2025-01-08 | 21.22 | 21.40 | 0.06 | 0.28% | 20.40 | 22.49 | 23176 | 4911 | 3.90% |
| 2025-01-07 | 20.96 | 21.34 | 0.39 | 1.86% | 20.82 | 21.52 | 12496 | 2649 | 2.10% |
| 2025-01-06 | 20.84 | 20.95 | -0.05 | -0.24% | 20.29 | 21.25 | 16381 | 3419 | 2.75% |
| 2025-01-03 | 21.92 | 21.00 | -0.92 | -4.20% | 20.60 | 22.35 | 20064 | 4319 | 3.37% |
| 2025-01-02 | 21.90 | 21.92 | 0.02 | 0.09% | 21.51 | 22.79 | 29813 | 6609 | 5.01% |
| 2024-12-31 | 22.39 | 21.90 | -0.25 | -1.13% | 21.80 | 22.47 | 16664 | 3681 | 2.80% |
| 2024-12-30 | 22.07 | 22.15 | 0.08 | 0.36% | 21.40 | 22.79 | 28133 | 6251 | 4.73% |
| 2024-12-27 | 22.23 | 22.07 | -0.14 | -0.63% | 21.95 | 22.48 | 22802 | 5061 | 3.83% |
| 2024-12-26 | 22.09 | 22.21 | 0.02 | 0.09% | 22.00 | 22.58 | 21953 | 4901 | 3.69% |
| 2024-12-25 | 22.80 | 22.19 | -0.71 | -3.10% | 22.15 | 23.17 | 17463 | 3933 | 2.94% |