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 | 30.87 | 29.40 | -1.68 | -5.41% | 29.10 | 31.32 | 376880 | 112892 | 11.58% |
| 2025-04-02 | 30.78 | 31.08 | -0.33 | -1.05% | 30.78 | 32.08 | 400356 | 125518 | 12.30% |
| 2025-04-01 | 31.10 | 31.41 | -1.24 | -3.80% | 30.02 | 31.41 | 598309 | 184100 | 18.39% |
| 2025-03-31 | 27.00 | 32.65 | 5.44 | 19.99% | 26.80 | 32.65 | 662187 | 202553 | 20.35% |
| 2025-03-28 | 27.65 | 27.21 | -0.44 | -1.59% | 27.21 | 28.03 | 129468 | 35672 | 3.98% |
| 2025-03-27 | 27.79 | 27.65 | -0.71 | -2.50% | 27.60 | 28.55 | 184139 | 51536 | 5.66% |
| 2025-03-26 | 27.52 | 28.36 | 1.06 | 3.88% | 27.30 | 28.77 | 292957 | 82420 | 9.00% |
| 2025-03-25 | 27.27 | 27.30 | 0.04 | 0.15% | 26.73 | 28.00 | 237794 | 65381 | 7.31% |
| 2025-03-24 | 28.30 | 27.26 | -1.06 | -3.74% | 26.45 | 28.60 | 270091 | 73739 | 8.30% |
| 2025-03-21 | 29.04 | 28.32 | -1.31 | -4.42% | 28.32 | 29.82 | 236125 | 68384 | 7.26% |
| 2025-03-20 | 28.80 | 29.63 | 0.69 | 2.38% | 28.55 | 30.48 | 345430 | 102825 | 10.62% |
| 2025-03-19 | 29.71 | 28.94 | -1.02 | -3.40% | 28.76 | 30.19 | 307592 | 89991 | 9.45% |
| 2025-03-18 | 30.79 | 29.96 | -0.71 | -2.31% | 29.92 | 31.30 | 279655 | 85381 | 8.59% |
| 2025-03-17 | 30.40 | 30.67 | 0.00 | 0.00% | 30.00 | 31.26 | 237354 | 72790 | 7.29% |
| 2025-03-14 | 30.50 | 30.67 | 0.02 | 0.07% | 29.71 | 30.92 | 311469 | 94796 | 9.57% |
| 2025-03-13 | 31.49 | 30.65 | -1.33 | -4.16% | 29.75 | 31.60 | 390811 | 119069 | 12.01% |
| 2025-03-12 | 31.60 | 31.98 | 0.78 | 2.50% | 31.13 | 32.70 | 456740 | 145893 | 14.04% |
| 2025-03-11 | 30.60 | 31.20 | -0.04 | -0.13% | 30.30 | 31.43 | 395345 | 121952 | 12.15% |
| 2025-03-10 | 32.50 | 31.24 | -3.74 | -10.69% | 30.90 | 32.95 | 642468 | 204160 | 19.75% |
| 2025-03-07 | 36.20 | 34.98 | -0.47 | -1.33% | 32.50 | 37.56 | 1118505 | 399956 | 34.38% |
| 2025-03-06 | 37.15 | 35.45 | 1.05 | 3.05% | 35.18 | 39.90 | 1280022 | 475513 | 39.34% |
| 2025-03-05 | 35.16 | 34.40 | -1.40 | -3.91% | 32.92 | 35.80 | 909673 | 311467 | 27.96% |
| 2025-03-04 | 33.66 | 35.80 | 2.11 | 6.26% | 33.10 | 36.50 | 1151033 | 404260 | 35.37% |
| 2025-03-03 | 35.16 | 33.69 | 4.39 | 14.98% | 32.34 | 35.16 | 1058856 | 362796 | 32.54% |
| 2025-02-28 | 28.03 | 29.30 | 4.12 | 16.36% | 25.50 | 30.03 | 896850 | 249865 | 27.56% |
| 2025-02-27 | 24.14 | 25.18 | 0.93 | 3.84% | 24.11 | 26.59 | 350907 | 87583 | 10.78% |
| 2025-02-26 | 23.50 | 24.25 | 0.69 | 2.93% | 23.32 | 24.34 | 249587 | 59722 | 7.67% |
| 2025-02-25 | 23.13 | 23.56 | -0.37 | -1.55% | 23.06 | 24.00 | 145938 | 34310 | 4.49% |
| 2025-02-24 | 24.40 | 23.93 | -0.60 | -2.45% | 23.41 | 24.40 | 204385 | 48600 | 6.28% |
| 2025-02-21 | 23.44 | 24.53 | 1.25 | 5.37% | 23.04 | 24.72 | 284870 | 68305 | 8.75% |
| 2025-02-20 | 23.65 | 23.28 | -0.36 | -1.52% | 22.93 | 23.83 | 190939 | 44626 | 5.87% |
| 2025-02-19 | 23.16 | 23.64 | 0.58 | 2.52% | 22.90 | 23.98 | 221711 | 52260 | 6.81% |
| 2025-02-18 | 24.00 | 23.06 | -1.67 | -6.75% | 22.99 | 24.43 | 288769 | 68312 | 8.87% |
| 2025-02-17 | 25.81 | 24.73 | -0.47 | -1.87% | 24.26 | 25.95 | 335338 | 83516 | 10.31% |
| 2025-02-14 | 23.68 | 25.20 | 1.49 | 6.28% | 23.02 | 25.73 | 430436 | 105443 | 13.23% |
| 2025-02-13 | 24.51 | 23.71 | -0.99 | -4.01% | 23.26 | 24.80 | 363278 | 86454 | 11.16% |
| 2025-02-12 | 23.05 | 24.70 | 1.22 | 5.20% | 23.05 | 25.73 | 506425 | 124260 | 15.56% |
| 2025-02-11 | 21.57 | 23.48 | 1.59 | 7.26% | 21.32 | 26.27 | 560154 | 132052 | 17.22% |
| 2025-02-10 | 21.85 | 21.89 | 0.53 | 2.48% | 21.49 | 22.17 | 285140 | 62167 | 8.76% |
| 2025-02-07 | 20.89 | 21.36 | 0.40 | 1.91% | 20.72 | 22.06 | 271262 | 57960 | 8.34% |
| 2025-02-06 | 20.54 | 20.96 | 0.15 | 0.72% | 20.20 | 21.09 | 234107 | 48475 | 7.19% |
| 2025-02-05 | 20.98 | 20.81 | 0.57 | 2.82% | 19.94 | 21.15 | 342716 | 70858 | 10.53% |
| 2025-01-27 | 19.91 | 20.24 | 0.79 | 4.06% | 19.37 | 20.48 | 307200 | 61084 | 9.44% |
| 2025-01-24 | 17.72 | 19.45 | 1.88 | 10.70% | 17.72 | 19.55 | 270625 | 51101 | 8.32% |
| 2025-01-23 | 17.25 | 17.57 | 0.57 | 3.35% | 17.12 | 18.37 | 158178 | 28157 | 4.86% |
| 2025-01-22 | 17.55 | 17.00 | -1.08 | -5.97% | 16.90 | 17.60 | 126851 | 21801 | 3.90% |
| 2025-01-21 | 17.58 | 18.08 | 0.52 | 2.96% | 17.34 | 18.21 | 104963 | 18738 | 3.23% |
| 2025-01-20 | 17.51 | 17.56 | 0.24 | 1.39% | 17.33 | 17.70 | 64754 | 11348 | 1.99% |
| 2025-01-17 | 17.35 | 17.32 | -0.12 | -0.69% | 17.13 | 17.53 | 44723 | 7755 | 1.37% |
| 2025-01-16 | 17.55 | 17.44 | 0.01 | 0.06% | 17.27 | 17.97 | 65008 | 11457 | 2.00% |
| 2025-01-15 | 17.61 | 17.43 | -0.24 | -1.36% | 17.36 | 17.73 | 47574 | 8328 | 1.46% |
| 2025-01-14 | 16.68 | 17.67 | 1.09 | 6.57% | 16.51 | 17.68 | 86663 | 14962 | 2.66% |
| 2025-01-13 | 16.30 | 16.58 | 0.08 | 0.48% | 16.05 | 16.70 | 48044 | 7901 | 1.48% |
| 2025-01-10 | 17.05 | 16.50 | -0.57 | -3.34% | 16.50 | 17.37 | 60136 | 10191 | 1.85% |
| 2025-01-09 | 16.80 | 17.07 | 0.18 | 1.07% | 16.77 | 17.20 | 52397 | 8952 | 1.61% |
| 2025-01-08 | 17.00 | 16.89 | -0.15 | -0.88% | 16.24 | 17.12 | 68409 | 11437 | 2.10% |
| 2025-01-07 | 16.75 | 17.04 | 0.36 | 2.16% | 16.62 | 17.10 | 55563 | 9363 | 1.71% |
| 2025-01-06 | 16.65 | 16.68 | -0.16 | -0.95% | 16.50 | 16.96 | 59213 | 9898 | 1.82% |
| 2025-01-03 | 17.71 | 16.84 | -0.67 | -3.83% | 16.70 | 17.77 | 76529 | 13145 | 2.35% |
| 2025-01-02 | 18.13 | 17.51 | -0.69 | -3.79% | 17.29 | 18.27 | 88160 | 15711 | 2.71% |
| 2024-12-31 | 19.38 | 18.20 | -1.02 | -5.31% | 18.18 | 19.42 | 98251 | 18368 | 3.02% |
| 2024-12-30 | 19.25 | 19.22 | -0.03 | -0.16% | 18.81 | 19.76 | 76699 | 14824 | 2.36% |
| 2024-12-27 | 19.32 | 19.25 | -0.15 | -0.77% | 19.18 | 19.75 | 88340 | 17200 | 2.71% |
| 2024-12-26 | 19.04 | 19.40 | 0.44 | 2.32% | 18.99 | 19.67 | 74603 | 14458 | 2.29% |
| 2024-12-25 | 19.31 | 18.96 | -0.45 | -2.32% | 18.43 | 19.41 | 89318 | 16823 | 2.75% |
| 2024-12-24 | 19.62 | 19.41 | -0.10 | -0.51% | 19.03 | 19.81 | 91953 | 17826 | 2.83% |