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 | 31.36 | 30.92 | -0.71 | -2.24% | 30.80 | 31.86 | 119825 | 37429 | 1.68% |
| 2025-04-02 | 31.20 | 31.63 | 0.43 | 1.38% | 31.11 | 31.71 | 91082 | 28676 | 1.28% |
| 2025-04-01 | 31.41 | 31.20 | -0.04 | -0.13% | 31.15 | 31.56 | 72745 | 22779 | 1.02% |
| 2025-03-31 | 31.40 | 31.24 | -0.16 | -0.51% | 30.88 | 31.57 | 91772 | 28614 | 1.29% |
| 2025-03-28 | 31.90 | 31.40 | -0.40 | -1.26% | 31.38 | 32.15 | 78110 | 24781 | 1.10% |
| 2025-03-27 | 31.29 | 31.80 | 0.37 | 1.18% | 31.13 | 32.40 | 125500 | 39998 | 1.76% |
| 2025-03-26 | 31.28 | 31.43 | 0.18 | 0.58% | 31.28 | 31.72 | 79943 | 25220 | 1.12% |
| 2025-03-25 | 31.96 | 31.25 | -0.57 | -1.79% | 31.10 | 31.97 | 82455 | 25922 | 1.16% |
| 2025-03-24 | 31.88 | 31.82 | -0.09 | -0.28% | 30.96 | 32.13 | 121700 | 38379 | 1.71% |
| 2025-03-21 | 32.69 | 31.91 | -0.94 | -2.86% | 31.88 | 32.85 | 135080 | 43581 | 1.90% |
| 2025-03-20 | 33.17 | 32.85 | -0.33 | -0.99% | 32.80 | 33.42 | 92170 | 30510 | 1.29% |
| 2025-03-19 | 33.50 | 33.18 | -0.39 | -1.16% | 33.04 | 33.73 | 98820 | 32892 | 1.39% |
| 2025-03-18 | 33.69 | 33.57 | 0.10 | 0.30% | 33.41 | 34.13 | 114066 | 38433 | 1.60% |
| 2025-03-17 | 33.37 | 33.47 | 0.10 | 0.30% | 33.11 | 33.80 | 122133 | 40988 | 1.72% |
| 2025-03-14 | 32.58 | 33.37 | 0.83 | 2.55% | 32.41 | 33.45 | 173402 | 57434 | 2.44% |
| 2025-03-13 | 33.46 | 32.54 | -0.87 | -2.60% | 32.30 | 33.55 | 170673 | 55921 | 2.40% |
| 2025-03-12 | 33.67 | 33.41 | -0.08 | -0.24% | 33.40 | 34.14 | 167676 | 56503 | 2.36% |
| 2025-03-11 | 33.21 | 33.49 | -0.21 | -0.62% | 33.17 | 33.89 | 117776 | 39409 | 1.65% |
| 2025-03-10 | 33.79 | 33.70 | -0.12 | -0.35% | 33.33 | 34.00 | 121935 | 40982 | 1.71% |
| 2025-03-07 | 34.18 | 33.82 | -0.49 | -1.43% | 33.55 | 34.43 | 167763 | 56985 | 2.36% |
| 2025-03-06 | 34.22 | 34.31 | 0.40 | 1.18% | 34.10 | 34.60 | 205153 | 70493 | 2.88% |
| 2025-03-05 | 33.90 | 33.91 | -0.11 | -0.32% | 33.24 | 34.45 | 168999 | 57029 | 2.37% |
| 2025-03-04 | 32.54 | 34.02 | 1.06 | 3.22% | 32.52 | 34.50 | 229155 | 77423 | 3.22% |
| 2025-03-03 | 33.31 | 32.96 | -0.32 | -0.96% | 32.61 | 33.79 | 183560 | 61075 | 2.58% |
| 2025-02-28 | 35.50 | 33.28 | -2.40 | -6.73% | 33.10 | 35.70 | 296505 | 101640 | 4.16% |
| 2025-02-27 | 36.45 | 35.68 | -0.76 | -2.09% | 35.00 | 36.61 | 288983 | 103141 | 4.06% |
| 2025-02-26 | 36.05 | 36.44 | 0.53 | 1.48% | 35.56 | 36.65 | 281089 | 101867 | 3.95% |
| 2025-02-25 | 36.07 | 35.91 | -0.83 | -2.26% | 35.75 | 36.86 | 316450 | 114629 | 4.44% |
| 2025-02-24 | 37.01 | 36.74 | -0.70 | -1.87% | 36.26 | 37.48 | 366186 | 134927 | 5.14% |
| 2025-02-21 | 35.70 | 37.44 | 2.01 | 5.67% | 35.05 | 38.41 | 659270 | 244318 | 9.26% |
| 2025-02-20 | 35.73 | 35.43 | -0.49 | -1.36% | 35.19 | 36.04 | 213728 | 75978 | 3.00% |
| 2025-02-19 | 34.70 | 35.92 | 1.21 | 3.49% | 34.70 | 36.06 | 280010 | 99892 | 3.93% |
| 2025-02-18 | 36.23 | 34.71 | -1.81 | -4.96% | 34.56 | 36.68 | 284977 | 101589 | 4.00% |
| 2025-02-17 | 36.08 | 36.52 | 0.34 | 0.94% | 35.65 | 36.79 | 364023 | 131945 | 5.11% |
| 2025-02-14 | 36.10 | 36.18 | -0.11 | -0.30% | 35.21 | 36.35 | 292312 | 104516 | 4.11% |
| 2025-02-13 | 37.04 | 36.29 | -1.11 | -2.97% | 36.19 | 37.13 | 386175 | 141108 | 5.42% |
| 2025-02-12 | 34.06 | 37.40 | 3.34 | 9.81% | 33.99 | 37.82 | 719629 | 261070 | 10.11% |
| 2025-02-11 | 34.88 | 34.06 | -0.79 | -2.27% | 33.88 | 34.88 | 204139 | 69665 | 2.87% |
| 2025-02-10 | 34.56 | 34.85 | 0.15 | 0.43% | 34.25 | 34.92 | 237651 | 82344 | 3.34% |
| 2025-02-07 | 34.57 | 34.70 | 0.09 | 0.26% | 34.02 | 35.58 | 346234 | 120612 | 4.86% |
| 2025-02-06 | 32.56 | 34.61 | 1.40 | 4.22% | 32.46 | 34.68 | 303272 | 103487 | 4.26% |
| 2025-02-05 | 33.78 | 33.21 | 0.02 | 0.06% | 33.09 | 34.24 | 200312 | 67379 | 2.81% |
| 2025-01-27 | 34.58 | 33.19 | -1.06 | -3.09% | 33.14 | 34.58 | 147583 | 49760 | 2.07% |
| 2025-01-24 | 33.50 | 34.25 | 0.65 | 1.93% | 33.45 | 34.26 | 192683 | 65624 | 2.71% |
| 2025-01-23 | 34.84 | 33.60 | -0.73 | -2.13% | 33.60 | 35.50 | 281859 | 97584 | 3.96% |
| 2025-01-22 | 34.31 | 34.33 | 0.02 | 0.06% | 34.31 | 35.50 | 293009 | 102036 | 4.12% |
| 2025-01-21 | 34.15 | 34.31 | 0.26 | 0.76% | 33.70 | 34.65 | 227235 | 77516 | 3.19% |
| 2025-01-20 | 34.39 | 34.05 | 0.05 | 0.15% | 33.68 | 34.50 | 234894 | 79885 | 3.30% |
| 2025-01-17 | 32.41 | 34.00 | 1.46 | 4.49% | 32.30 | 35.00 | 396242 | 133767 | 5.57% |
| 2025-01-16 | 33.10 | 32.54 | -0.14 | -0.43% | 32.10 | 33.55 | 210533 | 69011 | 2.96% |
| 2025-01-15 | 32.73 | 32.68 | -0.26 | -0.79% | 32.50 | 33.25 | 179946 | 59095 | 2.53% |
| 2025-01-14 | 31.53 | 32.94 | 1.66 | 5.31% | 31.15 | 33.14 | 259267 | 84058 | 3.64% |
| 2025-01-13 | 30.46 | 31.28 | 0.18 | 0.58% | 30.30 | 31.53 | 147000 | 45599 | 2.06% |
| 2025-01-10 | 31.58 | 31.10 | -0.66 | -2.08% | 31.06 | 32.78 | 226609 | 72501 | 3.18% |
| 2025-01-09 | 31.56 | 31.76 | -0.02 | -0.06% | 31.56 | 32.29 | 175429 | 56049 | 2.46% |
| 2025-01-08 | 31.69 | 31.78 | -0.20 | -0.63% | 30.40 | 32.20 | 241146 | 75673 | 3.39% |
| 2025-01-07 | 31.20 | 31.98 | 1.17 | 3.80% | 30.92 | 32.07 | 232216 | 73575 | 3.26% |
| 2025-01-06 | 30.88 | 30.81 | -0.14 | -0.45% | 30.55 | 31.77 | 162968 | 50605 | 2.29% |
| 2025-01-03 | 32.08 | 30.95 | -1.13 | -3.52% | 30.86 | 32.48 | 227630 | 71896 | 3.20% |
| 2025-01-02 | 34.01 | 32.08 | -2.08 | -6.09% | 31.55 | 34.08 | 289617 | 95020 | 4.32% |
| 2024-12-31 | 36.52 | 34.16 | -1.99 | -5.50% | 34.13 | 36.64 | 245025 | 86003 | 3.66% |
| 2024-12-30 | 36.69 | 36.15 | -0.65 | -1.77% | 35.72 | 37.09 | 210302 | 76292 | 3.14% |
| 2024-12-27 | 37.96 | 36.80 | -1.54 | -4.02% | 36.80 | 38.63 | 353548 | 133038 | 5.27% |
| 2024-12-26 | 37.69 | 38.34 | 0.45 | 1.19% | 37.46 | 38.84 | 381763 | 146451 | 5.70% |