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 | 29.96 | 29.97 | -0.30 | -0.99% | 29.61 | 30.60 | 58527 | 17627 | 2.47% |
| 2025-04-02 | 30.09 | 30.27 | -0.03 | -0.10% | 30.09 | 30.59 | 44352 | 13434 | 1.88% |
| 2025-04-01 | 30.13 | 30.30 | 0.23 | 0.76% | 30.13 | 30.55 | 52927 | 16058 | 2.24% |
| 2025-03-31 | 30.09 | 30.07 | -0.32 | -1.05% | 29.43 | 30.50 | 69311 | 20706 | 2.93% |
| 2025-03-28 | 31.00 | 30.39 | -0.63 | -2.03% | 30.39 | 31.55 | 58561 | 18015 | 2.48% |
| 2025-03-27 | 30.81 | 31.02 | 0.23 | 0.75% | 30.40 | 31.75 | 74598 | 23221 | 3.15% |
| 2025-03-26 | 30.64 | 30.79 | 0.16 | 0.52% | 30.64 | 31.11 | 46826 | 14472 | 1.98% |
| 2025-03-25 | 31.32 | 30.63 | -0.70 | -2.23% | 30.51 | 31.52 | 57586 | 17811 | 2.43% |
| 2025-03-24 | 31.94 | 31.33 | -0.68 | -2.12% | 30.33 | 32.16 | 95047 | 29605 | 4.02% |
| 2025-03-21 | 33.00 | 32.01 | -1.14 | -3.44% | 32.00 | 33.14 | 88232 | 28636 | 3.73% |
| 2025-03-20 | 33.32 | 33.15 | -0.17 | -0.51% | 33.08 | 33.87 | 67081 | 22465 | 2.84% |
| 2025-03-19 | 33.40 | 33.32 | -0.33 | -0.98% | 33.28 | 33.92 | 67063 | 22487 | 2.84% |
| 2025-03-18 | 33.70 | 33.65 | 0.16 | 0.48% | 33.44 | 34.12 | 71510 | 24161 | 3.02% |
| 2025-03-17 | 33.30 | 33.49 | 0.08 | 0.24% | 33.30 | 33.81 | 66690 | 22389 | 2.82% |
| 2025-03-14 | 32.50 | 33.41 | 0.83 | 2.55% | 32.43 | 33.50 | 97362 | 32273 | 4.12% |
| 2025-03-13 | 34.00 | 32.58 | -1.30 | -3.84% | 32.48 | 34.07 | 114334 | 37686 | 4.83% |
| 2025-03-12 | 34.15 | 33.88 | -0.15 | -0.44% | 33.86 | 34.65 | 98534 | 33768 | 4.17% |
| 2025-03-11 | 33.66 | 34.03 | -0.15 | -0.44% | 33.58 | 34.10 | 87492 | 29556 | 3.70% |
| 2025-03-10 | 33.88 | 34.18 | 0.07 | 0.21% | 33.76 | 34.37 | 84411 | 28766 | 3.57% |
| 2025-03-07 | 34.69 | 34.11 | -0.87 | -2.49% | 33.92 | 35.20 | 137369 | 47414 | 5.81% |
| 2025-03-06 | 34.70 | 34.98 | 0.46 | 1.33% | 34.64 | 35.30 | 146711 | 51426 | 6.20% |
| 2025-03-05 | 34.98 | 34.52 | -0.38 | -1.09% | 34.06 | 35.59 | 141718 | 49141 | 5.99% |
| 2025-03-04 | 33.14 | 34.90 | 1.27 | 3.78% | 33.08 | 35.26 | 181074 | 62451 | 7.66% |
| 2025-03-03 | 34.09 | 33.63 | -0.45 | -1.32% | 33.11 | 34.60 | 126569 | 42995 | 5.35% |
| 2025-02-28 | 35.80 | 34.08 | -2.16 | -5.96% | 33.75 | 36.38 | 169305 | 59169 | 7.16% |
| 2025-02-27 | 37.40 | 36.24 | -1.17 | -3.13% | 35.49 | 37.68 | 220984 | 80363 | 9.34% |
| 2025-02-26 | 37.95 | 37.41 | -0.19 | -0.51% | 36.85 | 38.08 | 237013 | 88126 | 10.02% |
| 2025-02-25 | 36.34 | 37.60 | 0.43 | 1.16% | 36.17 | 38.35 | 340299 | 127209 | 14.39% |
| 2025-02-24 | 37.02 | 37.17 | -0.53 | -1.41% | 36.66 | 38.00 | 303663 | 113060 | 12.84% |
| 2025-02-21 | 34.38 | 37.70 | 3.12 | 9.02% | 33.98 | 39.33 | 538665 | 199785 | 22.77% |
| 2025-02-20 | 35.25 | 34.58 | -0.62 | -1.76% | 34.21 | 35.38 | 154068 | 53483 | 6.51% |
| 2025-02-19 | 33.87 | 35.20 | 1.39 | 4.11% | 33.72 | 35.68 | 224162 | 78452 | 9.48% |
| 2025-02-18 | 35.60 | 33.81 | -2.16 | -6.01% | 33.78 | 36.28 | 225370 | 78928 | 9.53% |
| 2025-02-17 | 34.48 | 35.97 | 1.38 | 3.99% | 34.48 | 36.49 | 280841 | 99619 | 11.87% |
| 2025-02-14 | 35.00 | 34.59 | -0.64 | -1.82% | 34.00 | 35.16 | 177213 | 61034 | 7.49% |
| 2025-02-13 | 36.77 | 35.23 | -0.83 | -2.30% | 35.23 | 36.78 | 265126 | 94874 | 11.21% |
| 2025-02-12 | 34.07 | 36.06 | 1.99 | 5.84% | 33.86 | 36.06 | 366334 | 129018 | 15.49% |
| 2025-02-11 | 35.01 | 34.07 | -1.02 | -2.91% | 33.82 | 35.03 | 150606 | 51581 | 6.37% |
| 2025-02-10 | 34.38 | 35.09 | 0.63 | 1.83% | 34.25 | 35.16 | 189503 | 65841 | 8.01% |
| 2025-02-07 | 33.80 | 34.46 | 0.47 | 1.38% | 33.73 | 35.25 | 243009 | 83962 | 10.27% |
| 2025-02-06 | 32.60 | 33.99 | 1.15 | 3.50% | 32.47 | 34.08 | 173934 | 58414 | 7.35% |
| 2025-02-05 | 32.49 | 32.84 | 1.09 | 3.43% | 32.25 | 33.33 | 146474 | 48122 | 6.19% |
| 2025-01-27 | 33.60 | 31.75 | -1.55 | -4.65% | 31.73 | 33.68 | 115352 | 37506 | 4.88% |
| 2025-01-24 | 33.00 | 33.30 | 0.18 | 0.54% | 33.00 | 33.62 | 128718 | 42839 | 5.44% |
| 2025-01-23 | 34.36 | 33.12 | -0.50 | -1.49% | 33.10 | 35.20 | 185452 | 63463 | 7.84% |
| 2025-01-22 | 34.00 | 33.62 | -0.70 | -2.04% | 33.50 | 34.90 | 157575 | 53844 | 6.66% |
| 2025-01-21 | 34.89 | 34.32 | -0.15 | -0.44% | 33.82 | 35.00 | 168950 | 57954 | 7.14% |
| 2025-01-20 | 35.43 | 34.47 | -0.96 | -2.71% | 34.10 | 35.66 | 229387 | 79833 | 9.70% |
| 2025-01-17 | 34.00 | 35.43 | 0.94 | 2.73% | 33.44 | 37.41 | 397378 | 139165 | 16.80% |
| 2025-01-16 | 33.71 | 34.49 | 1.03 | 3.08% | 32.80 | 35.00 | 306621 | 104372 | 12.96% |
| 2025-01-15 | 33.31 | 33.52 | -0.14 | -0.42% | 33.17 | 34.33 | 217588 | 73341 | 9.20% |
| 2025-01-14 | 31.42 | 33.66 | 2.60 | 8.37% | 31.10 | 33.72 | 261299 | 85255 | 11.05% |
| 2025-01-13 | 30.07 | 31.06 | -0.03 | -0.10% | 29.70 | 31.26 | 156811 | 47946 | 6.63% |
| 2025-01-10 | 31.78 | 31.09 | -0.95 | -2.97% | 31.05 | 33.45 | 239195 | 77574 | 10.11% |
| 2025-01-09 | 31.89 | 32.04 | -0.25 | -0.77% | 31.89 | 33.19 | 195009 | 63508 | 8.24% |
| 2025-01-08 | 32.03 | 32.29 | -0.11 | -0.34% | 30.75 | 32.80 | 201018 | 64170 | 8.50% |
| 2025-01-07 | 31.77 | 32.40 | 1.17 | 3.75% | 31.49 | 32.80 | 186654 | 59921 | 7.89% |
| 2025-01-06 | 32.42 | 31.23 | -0.73 | -2.28% | 30.97 | 32.50 | 145175 | 45851 | 6.14% |
| 2025-01-03 | 34.00 | 31.96 | -1.79 | -5.30% | 31.75 | 34.42 | 185341 | 60671 | 7.84% |
| 2025-01-02 | 35.72 | 33.75 | -2.52 | -6.95% | 33.23 | 36.27 | 235328 | 80885 | 9.95% |
| 2024-12-31 | 39.90 | 36.27 | -3.30 | -8.34% | 36.16 | 40.25 | 269392 | 101201 | 11.39% |
| 2024-12-30 | 40.00 | 39.57 | -1.22 | -2.99% | 39.01 | 40.86 | 206440 | 82458 | 8.73% |
| 2024-12-27 | 41.52 | 40.79 | -1.26 | -3.00% | 40.71 | 42.98 | 284006 | 118548 | 12.01% |
| 2024-12-26 | 41.35 | 42.05 | 0.77 | 1.87% | 40.87 | 43.00 | 324825 | 137611 | 13.73% |