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 | 29.55 | 29.65 | -0.84 | -2.76% | 29.36 | 30.30 | 53971 | 16085 | 4.17% |
| 2025-04-02 | 31.33 | 30.49 | 0.84 | 2.83% | 30.45 | 31.98 | 89046 | 27900 | 6.88% |
| 2025-04-01 | 29.81 | 29.65 | 0.07 | 0.24% | 29.57 | 29.93 | 24617 | 7325 | 1.90% |
| 2025-03-31 | 29.50 | 29.58 | -0.13 | -0.44% | 29.18 | 29.95 | 29842 | 8807 | 2.31% |
| 2025-03-28 | 30.15 | 29.71 | -0.60 | -1.98% | 29.68 | 30.49 | 30669 | 9170 | 2.37% |
| 2025-03-27 | 30.51 | 30.31 | -0.54 | -1.75% | 30.24 | 30.78 | 31657 | 9633 | 2.45% |
| 2025-03-26 | 30.10 | 30.85 | 0.77 | 2.56% | 30.08 | 31.29 | 47885 | 14678 | 3.70% |
| 2025-03-25 | 30.69 | 30.08 | -0.72 | -2.34% | 29.87 | 30.87 | 32398 | 9824 | 2.50% |
| 2025-03-24 | 31.11 | 30.80 | -0.32 | -1.03% | 29.68 | 31.21 | 51641 | 15653 | 3.99% |
| 2025-03-21 | 32.07 | 31.12 | -1.18 | -3.65% | 30.85 | 32.19 | 59233 | 18596 | 4.58% |
| 2025-03-20 | 32.43 | 32.30 | -0.30 | -0.92% | 32.13 | 32.95 | 32041 | 10439 | 2.47% |
| 2025-03-19 | 33.00 | 32.60 | -0.72 | -2.16% | 32.56 | 33.17 | 43546 | 14291 | 3.36% |
| 2025-03-18 | 33.30 | 33.32 | 0.38 | 1.15% | 33.04 | 33.63 | 51736 | 17234 | 4.00% |
| 2025-03-17 | 33.40 | 32.94 | -0.22 | -0.66% | 32.81 | 33.40 | 47169 | 15594 | 3.64% |
| 2025-03-14 | 32.50 | 33.16 | 0.35 | 1.07% | 32.10 | 33.16 | 68866 | 22561 | 5.32% |
| 2025-03-13 | 33.74 | 32.81 | -1.36 | -3.98% | 32.01 | 33.98 | 111291 | 36354 | 8.60% |
| 2025-03-12 | 36.60 | 34.17 | 1.17 | 3.55% | 34.08 | 36.60 | 173814 | 60793 | 13.43% |
| 2025-03-11 | 32.72 | 33.00 | -0.22 | -0.66% | 32.39 | 33.18 | 37977 | 12455 | 2.93% |
| 2025-03-10 | 33.42 | 33.22 | -0.53 | -1.57% | 32.72 | 33.66 | 49575 | 16395 | 3.83% |
| 2025-03-07 | 34.33 | 33.75 | -0.58 | -1.69% | 33.41 | 34.65 | 54493 | 18568 | 4.21% |
| 2025-03-06 | 33.66 | 34.33 | 1.16 | 3.50% | 33.40 | 34.75 | 80582 | 27591 | 6.22% |
| 2025-03-05 | 33.08 | 33.17 | 0.10 | 0.30% | 32.63 | 33.40 | 46203 | 15252 | 3.57% |
| 2025-03-04 | 32.01 | 33.07 | 0.55 | 1.69% | 32.01 | 33.20 | 45205 | 14842 | 3.49% |
| 2025-03-03 | 32.90 | 32.52 | 0.51 | 1.59% | 32.35 | 33.58 | 74745 | 24742 | 5.77% |
| 2025-02-28 | 34.13 | 32.01 | -2.61 | -7.54% | 31.90 | 34.43 | 98447 | 32482 | 7.60% |
| 2025-02-27 | 35.90 | 34.62 | -1.17 | -3.27% | 33.98 | 36.36 | 100051 | 34970 | 7.73% |
| 2025-02-26 | 35.90 | 35.79 | -0.52 | -1.43% | 35.35 | 36.00 | 91994 | 32715 | 7.11% |
| 2025-02-25 | 34.98 | 36.31 | 1.06 | 3.01% | 34.90 | 36.91 | 152897 | 55349 | 11.81% |
| 2025-02-24 | 35.02 | 35.25 | -0.11 | -0.31% | 34.57 | 36.01 | 88156 | 31168 | 6.81% |
| 2025-02-21 | 34.86 | 35.36 | 0.32 | 0.91% | 34.68 | 35.50 | 88182 | 31005 | 6.81% |
| 2025-02-20 | 35.56 | 35.04 | -0.06 | -0.17% | 34.65 | 35.77 | 76546 | 26890 | 5.91% |
| 2025-02-19 | 34.79 | 35.10 | 0.57 | 1.65% | 34.52 | 35.46 | 80142 | 28122 | 6.19% |
| 2025-02-18 | 35.41 | 34.53 | -1.22 | -3.41% | 34.45 | 35.65 | 104599 | 36668 | 8.08% |
| 2025-02-17 | 36.22 | 35.75 | -1.77 | -4.72% | 35.06 | 36.76 | 174583 | 62637 | 13.49% |
| 2025-02-14 | 36.50 | 37.52 | 1.17 | 3.22% | 36.01 | 38.37 | 206082 | 76768 | 15.92% |
| 2025-02-13 | 36.30 | 36.35 | -0.14 | -0.38% | 36.00 | 37.82 | 186332 | 68902 | 14.39% |
| 2025-02-12 | 34.69 | 36.49 | 1.43 | 4.08% | 34.59 | 36.90 | 150039 | 53505 | 11.59% |
| 2025-02-11 | 35.51 | 35.06 | -1.17 | -3.23% | 34.92 | 35.79 | 111975 | 39498 | 8.65% |
| 2025-02-10 | 34.81 | 36.23 | 1.67 | 4.83% | 34.15 | 36.48 | 153618 | 54599 | 11.87% |
| 2025-02-07 | 35.24 | 34.56 | 0.06 | 0.17% | 33.73 | 35.54 | 156631 | 54350 | 12.10% |
| 2025-02-06 | 31.50 | 34.50 | 3.11 | 9.91% | 31.04 | 34.50 | 114640 | 37848 | 8.86% |
| 2025-02-05 | 30.44 | 31.39 | 1.57 | 5.26% | 30.28 | 31.48 | 57695 | 17870 | 4.46% |
| 2025-01-27 | 31.09 | 29.82 | -0.85 | -2.77% | 29.79 | 31.09 | 35721 | 10817 | 2.76% |
| 2025-01-24 | 30.01 | 30.67 | 0.66 | 2.20% | 29.84 | 30.79 | 42532 | 12911 | 3.29% |
| 2025-01-23 | 30.75 | 30.01 | -0.26 | -0.86% | 30.00 | 31.20 | 51374 | 15768 | 3.97% |
| 2025-01-22 | 30.35 | 30.27 | -0.92 | -2.95% | 29.87 | 30.99 | 55833 | 16941 | 4.31% |
| 2025-01-21 | 31.84 | 31.19 | -0.37 | -1.17% | 30.88 | 31.89 | 44182 | 13777 | 3.41% |
| 2025-01-20 | 32.50 | 31.56 | 0.00 | 0.00% | 31.33 | 32.51 | 43353 | 13788 | 3.35% |
| 2025-01-17 | 32.05 | 31.56 | -0.34 | -1.07% | 31.34 | 32.23 | 40871 | 12959 | 3.16% |
| 2025-01-16 | 32.05 | 31.90 | 0.13 | 0.41% | 31.75 | 32.56 | 54992 | 17662 | 4.25% |
| 2025-01-15 | 32.00 | 31.77 | -0.22 | -0.69% | 31.72 | 32.31 | 49859 | 15924 | 3.85% |
| 2025-01-14 | 30.45 | 31.99 | 1.59 | 5.23% | 30.45 | 32.00 | 77347 | 24330 | 5.97% |
| 2025-01-13 | 29.99 | 30.40 | -0.20 | -0.65% | 29.02 | 30.88 | 60986 | 18373 | 4.71% |
| 2025-01-10 | 30.70 | 30.60 | 0.28 | 0.92% | 30.48 | 32.12 | 106094 | 33096 | 8.20% |
| 2025-01-09 | 29.80 | 30.32 | 0.16 | 0.53% | 29.79 | 30.59 | 49200 | 14916 | 3.80% |
| 2025-01-08 | 30.18 | 30.16 | -0.03 | -0.10% | 28.91 | 30.50 | 60388 | 18048 | 4.66% |
| 2025-01-07 | 29.53 | 30.19 | 0.83 | 2.83% | 29.43 | 30.20 | 52692 | 15723 | 4.07% |
| 2025-01-06 | 30.37 | 29.36 | -1.04 | -3.42% | 28.80 | 30.74 | 58177 | 17314 | 4.49% |
| 2025-01-03 | 32.85 | 30.40 | -2.16 | -6.63% | 30.30 | 33.26 | 80263 | 25358 | 6.20% |
| 2025-01-02 | 33.52 | 32.56 | -1.79 | -5.21% | 32.31 | 33.99 | 84098 | 27924 | 6.50% |
| 2024-12-31 | 34.95 | 34.35 | -0.13 | -0.38% | 33.78 | 36.90 | 107716 | 37820 | 8.32% |
| 2024-12-30 | 35.10 | 34.48 | -1.01 | -2.85% | 33.92 | 35.32 | 65515 | 22725 | 5.06% |
| 2024-12-27 | 35.32 | 35.49 | 0.18 | 0.51% | 35.12 | 36.48 | 77485 | 27805 | 5.99% |
| 2024-12-26 | 35.00 | 35.31 | 0.16 | 0.46% | 34.93 | 36.40 | 79013 | 28077 | 6.10% |
| 2024-12-25 | 36.45 | 35.15 | -1.68 | -4.56% | 34.47 | 37.15 | 113295 | 40286 | 8.75% |