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 | 30.89 | 29.06 | -2.82 | -8.85% | 28.85 | 31.44 | 602932 | 180480 | 11.31% |
| 2025-04-02 | 31.77 | 31.88 | 0.30 | 0.95% | 31.50 | 32.72 | 343179 | 109832 | 6.44% |
| 2025-04-01 | 32.30 | 31.58 | -0.78 | -2.41% | 31.30 | 32.45 | 315403 | 100100 | 5.92% |
| 2025-03-31 | 30.90 | 32.36 | 1.13 | 3.62% | 30.73 | 32.40 | 422290 | 134096 | 7.92% |
| 2025-03-28 | 31.50 | 31.23 | -0.08 | -0.26% | 31.05 | 32.47 | 239668 | 75807 | 4.50% |
| 2025-03-27 | 30.98 | 31.31 | 0.12 | 0.38% | 30.70 | 32.07 | 273383 | 86117 | 5.13% |
| 2025-03-26 | 31.00 | 31.19 | 0.51 | 1.66% | 30.98 | 31.84 | 244240 | 76765 | 4.58% |
| 2025-03-25 | 32.20 | 30.68 | -1.74 | -5.37% | 30.60 | 32.65 | 349761 | 109457 | 6.56% |
| 2025-03-24 | 32.88 | 32.42 | -0.33 | -1.01% | 31.44 | 33.42 | 425495 | 137470 | 7.98% |
| 2025-03-21 | 34.96 | 32.75 | -3.08 | -8.60% | 32.68 | 34.99 | 548901 | 184062 | 10.30% |
| 2025-03-20 | 35.39 | 35.83 | 0.92 | 2.64% | 34.99 | 36.80 | 662861 | 237876 | 12.44% |
| 2025-03-19 | 34.90 | 34.91 | -0.09 | -0.26% | 34.60 | 36.28 | 455913 | 161047 | 8.55% |
| 2025-03-18 | 34.20 | 35.00 | 1.15 | 3.40% | 33.64 | 35.80 | 556663 | 194811 | 10.45% |
| 2025-03-17 | 33.90 | 33.85 | -0.05 | -0.15% | 33.22 | 34.28 | 310898 | 105171 | 5.83% |
| 2025-03-14 | 32.38 | 33.90 | 1.26 | 3.86% | 32.06 | 34.11 | 409505 | 137246 | 7.68% |
| 2025-03-13 | 34.65 | 32.64 | -2.36 | -6.74% | 32.30 | 34.87 | 565163 | 187697 | 10.60% |
| 2025-03-12 | 34.60 | 35.00 | 0.70 | 2.04% | 34.15 | 35.86 | 441858 | 154861 | 8.29% |
| 2025-03-11 | 34.50 | 34.30 | -1.01 | -2.86% | 33.79 | 35.20 | 457322 | 157002 | 8.58% |
| 2025-03-10 | 35.23 | 35.31 | -0.27 | -0.76% | 34.50 | 36.72 | 447079 | 158983 | 8.39% |
| 2025-03-07 | 36.80 | 35.58 | -1.78 | -4.76% | 35.16 | 37.36 | 601191 | 217739 | 11.28% |
| 2025-03-06 | 35.00 | 37.36 | 2.01 | 5.69% | 34.96 | 38.76 | 932144 | 344937 | 17.49% |
| 2025-03-05 | 34.00 | 35.35 | 1.15 | 3.36% | 33.66 | 35.67 | 679109 | 234900 | 12.74% |
| 2025-03-04 | 33.38 | 34.20 | 0.89 | 2.67% | 33.01 | 34.55 | 583537 | 198945 | 10.95% |
| 2025-03-03 | 33.33 | 33.31 | -0.08 | -0.24% | 32.18 | 34.24 | 589726 | 196604 | 11.07% |
| 2025-02-28 | 34.70 | 33.39 | -1.31 | -3.78% | 33.04 | 34.87 | 542974 | 183166 | 10.19% |
| 2025-02-27 | 36.42 | 34.70 | -2.07 | -5.63% | 33.96 | 36.63 | 922207 | 323082 | 17.30% |
| 2025-02-26 | 36.56 | 36.77 | -0.40 | -1.08% | 36.11 | 37.68 | 696674 | 256275 | 13.07% |
| 2025-02-25 | 35.88 | 37.17 | 0.44 | 1.20% | 35.88 | 39.18 | 960199 | 358459 | 18.03% |
| 2025-02-24 | 38.64 | 36.73 | -1.12 | -2.96% | 36.20 | 39.20 | 1184152 | 447353 | 22.24% |
| 2025-02-21 | 41.23 | 37.85 | -4.16 | -9.90% | 37.80 | 44.44 | 1602006 | 660140 | 30.09% |
| 2025-02-20 | 41.21 | 42.01 | 0.81 | 1.97% | 39.36 | 42.80 | 1327033 | 541483 | 24.92% |
| 2025-02-19 | 36.66 | 41.20 | 5.20 | 14.44% | 36.10 | 41.20 | 1349839 | 510660 | 25.35% |
| 2025-02-18 | 35.98 | 36.00 | -0.62 | -1.69% | 35.15 | 37.50 | 881727 | 319264 | 16.56% |
| 2025-02-17 | 35.19 | 36.62 | 0.67 | 1.86% | 34.41 | 37.50 | 1001027 | 361399 | 18.80% |
| 2025-02-14 | 37.93 | 35.95 | -1.15 | -3.10% | 35.60 | 38.30 | 1034216 | 382674 | 19.42% |
| 2025-02-13 | 38.50 | 37.10 | -2.49 | -6.29% | 35.98 | 38.50 | 1131047 | 419417 | 21.24% |
| 2025-02-12 | 37.20 | 39.59 | 2.99 | 8.17% | 36.44 | 41.48 | 1266535 | 490224 | 23.79% |
| 2025-02-11 | 36.83 | 36.60 | 0.59 | 1.64% | 36.20 | 40.59 | 1439175 | 548058 | 27.03% |
| 2025-02-10 | 36.97 | 36.01 | -0.29 | -0.80% | 34.90 | 37.31 | 1122188 | 400990 | 21.08% |
| 2025-02-07 | 35.50 | 36.30 | 1.05 | 2.98% | 34.53 | 37.86 | 1440939 | 522365 | 27.07% |
| 2025-02-06 | 29.48 | 35.25 | 4.63 | 15.12% | 29.36 | 36.74 | 1630814 | 554550 | 30.63% |
| 2025-02-05 | 31.19 | 30.62 | 0.50 | 1.66% | 29.50 | 32.39 | 1267741 | 393304 | 23.81% |
| 2025-01-27 | 30.35 | 30.12 | -0.23 | -0.76% | 29.67 | 32.28 | 1259127 | 386682 | 23.65% |
| 2025-01-24 | 27.99 | 30.35 | 2.80 | 10.16% | 27.41 | 30.58 | 1477489 | 426850 | 27.75% |
| 2025-01-23 | 28.73 | 27.55 | -0.55 | -1.96% | 27.00 | 29.46 | 1371722 | 385097 | 25.77% |
| 2025-01-22 | 28.45 | 28.10 | -0.59 | -2.06% | 26.48 | 28.45 | 1516736 | 417818 | 28.49% |
| 2025-01-21 | 27.01 | 28.69 | 4.78 | 19.99% | 27.01 | 28.69 | 1332450 | 377342 | 25.03% |
| 2025-01-20 | 20.59 | 23.91 | 3.44 | 16.81% | 20.38 | 24.50 | 1060806 | 238232 | 19.93% |
| 2025-01-17 | 19.64 | 20.47 | 0.69 | 3.49% | 19.47 | 20.76 | 440291 | 88806 | 8.27% |
| 2025-01-16 | 20.44 | 19.78 | -0.43 | -2.13% | 19.62 | 20.62 | 414409 | 83168 | 7.78% |
| 2025-01-15 | 19.63 | 20.21 | 0.58 | 2.95% | 19.51 | 21.18 | 596900 | 121586 | 11.21% |
| 2025-01-14 | 18.68 | 19.63 | 1.06 | 5.71% | 18.25 | 19.68 | 355133 | 68338 | 6.67% |
| 2025-01-13 | 18.45 | 18.57 | -0.40 | -2.11% | 18.19 | 19.06 | 257462 | 47891 | 4.84% |
| 2025-01-10 | 19.55 | 18.97 | -0.65 | -3.31% | 18.94 | 19.80 | 329273 | 63913 | 6.18% |
| 2025-01-09 | 18.68 | 19.62 | 0.84 | 4.47% | 18.67 | 20.64 | 539842 | 107201 | 10.14% |
| 2025-01-08 | 18.45 | 18.78 | 0.17 | 0.91% | 17.97 | 19.15 | 427159 | 79574 | 8.02% |
| 2025-01-07 | 17.75 | 18.61 | 0.86 | 4.85% | 17.58 | 18.88 | 371890 | 68137 | 6.99% |
| 2025-01-06 | 18.37 | 17.75 | -0.43 | -2.37% | 17.53 | 18.85 | 319829 | 58058 | 6.01% |
| 2025-01-03 | 19.30 | 18.18 | -1.04 | -5.41% | 18.12 | 19.48 | 324535 | 60892 | 6.10% |
| 2025-01-02 | 20.03 | 19.22 | -0.93 | -4.62% | 18.99 | 20.15 | 383520 | 74975 | 7.20% |
| 2024-12-31 | 21.35 | 20.15 | -1.18 | -5.53% | 20.13 | 21.43 | 436139 | 89815 | 8.19% |
| 2024-12-30 | 21.66 | 21.33 | -0.30 | -1.39% | 20.90 | 21.95 | 333544 | 71346 | 6.27% |
| 2024-12-27 | 22.38 | 21.63 | -0.75 | -3.35% | 21.39 | 22.48 | 489650 | 107252 | 9.20% |
| 2024-12-26 | 20.83 | 22.38 | 1.32 | 6.27% | 20.65 | 22.75 | 654221 | 143131 | 12.29% |
| 2024-12-25 | 20.99 | 21.06 | 0.18 | 0.86% | 20.90 | 22.60 | 551226 | 118793 | 10.35% |