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 | 29.80 | 29.68 | -0.46 | -1.53% | 29.40 | 30.35 | 33188 | 9907 | 2.87% |
| 2025-04-02 | 29.87 | 30.14 | 0.28 | 0.94% | 29.77 | 30.98 | 39027 | 11890 | 3.38% |
| 2025-04-01 | 30.69 | 29.86 | -0.59 | -1.94% | 29.81 | 30.99 | 38350 | 11593 | 3.32% |
| 2025-03-31 | 29.56 | 30.45 | 0.40 | 1.33% | 29.22 | 30.90 | 58035 | 17370 | 5.02% |
| 2025-03-28 | 30.15 | 30.05 | -0.10 | -0.33% | 29.95 | 30.89 | 37929 | 11483 | 3.28% |
| 2025-03-27 | 31.05 | 30.15 | -0.78 | -2.52% | 30.11 | 31.08 | 46327 | 14112 | 4.01% |
| 2025-03-26 | 30.80 | 30.93 | 0.13 | 0.42% | 30.71 | 31.39 | 47074 | 14657 | 4.07% |
| 2025-03-25 | 32.56 | 30.80 | -2.00 | -6.10% | 30.74 | 32.72 | 77964 | 24505 | 6.74% |
| 2025-03-24 | 33.40 | 32.80 | -1.04 | -3.07% | 31.92 | 33.81 | 74733 | 24475 | 6.46% |
| 2025-03-21 | 34.88 | 33.84 | -1.56 | -4.41% | 33.70 | 35.27 | 91872 | 31347 | 7.95% |
| 2025-03-20 | 35.57 | 35.40 | 0.05 | 0.14% | 34.71 | 37.55 | 137614 | 49801 | 11.90% |
| 2025-03-19 | 36.18 | 35.35 | -1.55 | -4.20% | 34.91 | 36.68 | 98510 | 34923 | 8.52% |
| 2025-03-18 | 37.03 | 36.90 | 0.73 | 2.02% | 35.80 | 37.51 | 113740 | 41781 | 9.84% |
| 2025-03-17 | 35.83 | 36.17 | 0.15 | 0.42% | 34.63 | 36.73 | 94210 | 33592 | 8.15% |
| 2025-03-14 | 35.89 | 36.02 | -0.06 | -0.17% | 35.21 | 36.49 | 94887 | 34077 | 8.21% |
| 2025-03-13 | 37.17 | 36.08 | -1.69 | -4.47% | 35.10 | 37.76 | 137215 | 49505 | 11.87% |
| 2025-03-12 | 36.00 | 37.77 | 2.53 | 7.18% | 36.00 | 38.98 | 198553 | 74170 | 17.17% |
| 2025-03-11 | 34.63 | 35.24 | -0.42 | -1.18% | 34.42 | 35.60 | 65993 | 23073 | 5.71% |
| 2025-03-10 | 35.71 | 35.66 | -0.63 | -1.74% | 34.81 | 36.00 | 84833 | 29993 | 7.34% |
| 2025-03-07 | 36.66 | 36.29 | -1.62 | -4.27% | 35.88 | 38.14 | 150273 | 55567 | 13.00% |
| 2025-03-06 | 36.38 | 37.91 | 2.26 | 6.34% | 36.38 | 38.20 | 198111 | 73838 | 17.14% |
| 2025-03-05 | 35.08 | 35.65 | 1.82 | 5.38% | 34.65 | 36.24 | 142717 | 50590 | 12.34% |
| 2025-03-04 | 32.18 | 33.83 | 1.23 | 3.77% | 31.81 | 34.36 | 103740 | 34600 | 8.97% |
| 2025-03-03 | 33.85 | 32.60 | -1.00 | -2.98% | 32.00 | 34.06 | 99991 | 32922 | 8.65% |
| 2025-02-28 | 37.69 | 33.60 | -4.59 | -12.02% | 33.33 | 37.69 | 155922 | 54904 | 13.49% |
| 2025-02-27 | 36.60 | 38.19 | 1.27 | 3.44% | 34.80 | 39.12 | 227486 | 83991 | 19.68% |
| 2025-02-26 | 36.68 | 36.92 | 0.24 | 0.65% | 35.76 | 37.40 | 143703 | 52660 | 12.43% |
| 2025-02-25 | 36.00 | 36.68 | -1.12 | -2.96% | 34.85 | 37.39 | 190884 | 68919 | 16.51% |
| 2025-02-24 | 37.05 | 37.80 | -2.30 | -5.74% | 37.05 | 39.09 | 262508 | 99365 | 22.71% |
| 2025-02-21 | 39.75 | 40.10 | 2.24 | 5.92% | 39.00 | 42.15 | 404193 | 163514 | 34.96% |
| 2025-02-20 | 42.00 | 37.86 | 0.66 | 1.77% | 37.86 | 42.80 | 468329 | 185616 | 40.51% |
| 2025-02-19 | 36.00 | 37.20 | 6.20 | 20.00% | 34.81 | 37.20 | 202679 | 73413 | 17.53% |
| 2025-02-18 | 33.40 | 31.00 | -2.40 | -7.19% | 30.80 | 33.63 | 222441 | 70983 | 19.24% |
| 2025-02-17 | 36.82 | 33.40 | -0.89 | -2.60% | 32.91 | 37.00 | 319624 | 110771 | 27.65% |
| 2025-02-14 | 34.90 | 34.29 | -0.61 | -1.75% | 32.70 | 35.49 | 263979 | 90321 | 22.83% |
| 2025-02-13 | 35.52 | 34.90 | 0.90 | 2.65% | 32.38 | 36.18 | 319478 | 110458 | 27.63% |
| 2025-02-12 | 35.06 | 34.00 | 0.20 | 0.59% | 32.61 | 35.65 | 271367 | 92874 | 23.47% |
| 2025-02-11 | 31.92 | 33.80 | 1.39 | 4.29% | 31.19 | 35.64 | 304597 | 101609 | 26.35% |
| 2025-02-10 | 30.42 | 32.41 | 1.81 | 5.92% | 30.42 | 34.16 | 266137 | 86731 | 23.02% |
| 2025-02-07 | 28.94 | 30.60 | 1.75 | 6.07% | 28.46 | 32.38 | 170736 | 51706 | 14.77% |
| 2025-02-06 | 28.23 | 28.85 | -0.25 | -0.86% | 28.00 | 29.35 | 119276 | 34247 | 10.32% |
| 2025-02-05 | 27.47 | 29.10 | 2.47 | 9.28% | 27.29 | 30.55 | 144444 | 41903 | 12.49% |
| 2025-01-27 | 27.01 | 26.63 | 0.33 | 1.25% | 26.06 | 27.75 | 79249 | 21368 | 6.85% |
| 2025-01-24 | 23.98 | 26.30 | 2.09 | 8.63% | 23.62 | 26.42 | 89215 | 22509 | 7.72% |
| 2025-01-23 | 24.61 | 24.21 | 0.06 | 0.25% | 24.21 | 24.97 | 42193 | 10408 | 3.65% |
| 2025-01-22 | 25.50 | 24.15 | -0.88 | -3.52% | 24.14 | 25.55 | 46425 | 11418 | 4.02% |
| 2025-01-21 | 25.18 | 25.03 | -0.02 | -0.08% | 24.50 | 25.37 | 22521 | 5616 | 1.95% |
| 2025-01-20 | 24.93 | 25.05 | 0.51 | 2.08% | 24.16 | 25.12 | 28456 | 7064 | 2.46% |
| 2025-01-17 | 24.90 | 24.54 | -0.58 | -2.31% | 24.42 | 25.30 | 29415 | 7307 | 2.54% |
| 2025-01-16 | 24.69 | 25.12 | 0.74 | 3.04% | 24.42 | 25.65 | 61453 | 15477 | 5.32% |
| 2025-01-15 | 24.02 | 24.38 | 0.25 | 1.04% | 24.02 | 24.84 | 46485 | 11349 | 4.02% |
| 2025-01-14 | 22.69 | 24.13 | 1.67 | 7.44% | 22.59 | 24.26 | 49917 | 11797 | 4.32% |
| 2025-01-13 | 22.04 | 22.46 | -0.05 | -0.22% | 21.62 | 22.56 | 28223 | 6262 | 2.44% |
| 2025-01-10 | 23.68 | 22.51 | -1.32 | -5.54% | 22.51 | 23.90 | 48187 | 11247 | 4.17% |
| 2025-01-09 | 23.69 | 23.83 | 0.08 | 0.34% | 23.46 | 24.09 | 25106 | 5998 | 2.17% |
| 2025-01-08 | 24.02 | 23.75 | -0.34 | -1.41% | 22.90 | 24.27 | 35381 | 8360 | 3.06% |
| 2025-01-07 | 23.63 | 24.09 | 0.48 | 2.03% | 23.56 | 24.09 | 29219 | 6970 | 2.53% |
| 2025-01-06 | 23.64 | 23.61 | -0.37 | -1.54% | 23.28 | 24.33 | 32691 | 7756 | 2.83% |
| 2025-01-03 | 25.23 | 23.98 | -0.37 | -1.52% | 23.82 | 25.55 | 60178 | 14713 | 5.21% |
| 2025-01-02 | 25.06 | 24.35 | -0.73 | -2.91% | 24.05 | 25.77 | 47659 | 11801 | 4.12% |
| 2024-12-31 | 26.35 | 25.08 | -1.09 | -4.17% | 25.01 | 26.62 | 45104 | 11552 | 3.90% |
| 2024-12-30 | 26.45 | 26.17 | -0.23 | -0.87% | 25.51 | 26.60 | 36507 | 9553 | 3.16% |
| 2024-12-27 | 26.76 | 26.40 | -0.27 | -1.01% | 26.26 | 27.18 | 54030 | 14480 | 4.67% |
| 2024-12-26 | 26.16 | 26.67 | 0.74 | 2.85% | 26.10 | 27.12 | 60640 | 16223 | 5.25% |