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 | 30.97 | 30.33 | -1.23 | -3.90% | 30.12 | 31.48 | 42090 | 12903 | 2.22% |
| 2025-04-02 | 31.50 | 31.56 | 0.09 | 0.29% | 31.24 | 31.96 | 25595 | 8084 | 1.35% |
| 2025-04-01 | 31.78 | 31.47 | -0.32 | -1.01% | 31.47 | 32.30 | 31471 | 10021 | 1.69% |
| 2025-03-31 | 31.22 | 31.79 | 0.19 | 0.60% | 30.60 | 31.80 | 41755 | 12999 | 2.24% |
| 2025-03-28 | 32.53 | 31.60 | -0.63 | -1.95% | 31.60 | 32.57 | 27415 | 8760 | 1.47% |
| 2025-03-27 | 32.16 | 32.23 | -0.10 | -0.31% | 31.78 | 32.83 | 35535 | 11501 | 1.90% |
| 2025-03-26 | 32.48 | 32.33 | 0.12 | 0.37% | 32.20 | 32.88 | 35958 | 11681 | 1.93% |
| 2025-03-25 | 32.70 | 32.21 | -0.79 | -2.39% | 31.88 | 33.04 | 41258 | 13367 | 2.21% |
| 2025-03-24 | 33.96 | 33.00 | -0.73 | -2.16% | 31.98 | 34.28 | 64425 | 21185 | 3.45% |
| 2025-03-21 | 35.62 | 33.73 | -2.27 | -6.31% | 33.69 | 35.86 | 76732 | 26426 | 4.11% |
| 2025-03-20 | 36.28 | 36.00 | -0.50 | -1.37% | 35.87 | 36.63 | 54614 | 19750 | 2.93% |
| 2025-03-19 | 37.83 | 36.50 | -1.67 | -4.38% | 36.00 | 38.00 | 112151 | 41113 | 6.01% |
| 2025-03-18 | 37.50 | 38.17 | 1.02 | 2.75% | 37.11 | 38.30 | 107870 | 40824 | 5.78% |
| 2025-03-17 | 37.36 | 37.15 | -0.53 | -1.41% | 36.00 | 37.65 | 80770 | 29853 | 4.39% |
| 2025-03-14 | 37.79 | 37.68 | -0.67 | -1.75% | 36.31 | 38.14 | 115204 | 43094 | 6.26% |
| 2025-03-13 | 38.18 | 38.35 | -0.12 | -0.31% | 36.80 | 39.01 | 134896 | 51331 | 7.33% |
| 2025-03-12 | 36.95 | 38.47 | 1.65 | 4.48% | 36.75 | 38.88 | 131701 | 50014 | 7.26% |
| 2025-03-11 | 36.99 | 36.82 | -1.23 | -3.23% | 36.00 | 38.11 | 98254 | 36215 | 5.42% |
| 2025-03-10 | 37.53 | 38.05 | 0.39 | 1.04% | 36.89 | 38.66 | 94474 | 35688 | 5.21% |
| 2025-03-07 | 36.95 | 37.66 | 0.44 | 1.18% | 36.42 | 38.64 | 115457 | 43579 | 6.41% |
| 2025-03-06 | 36.93 | 37.22 | 0.30 | 0.81% | 36.70 | 37.80 | 110611 | 41113 | 6.29% |
| 2025-03-05 | 35.68 | 36.92 | 0.99 | 2.76% | 35.18 | 37.25 | 109403 | 39608 | 6.22% |
| 2025-03-04 | 35.14 | 35.93 | -0.12 | -0.33% | 35.01 | 36.13 | 86129 | 30668 | 4.90% |
| 2025-03-03 | 37.39 | 36.05 | -1.33 | -3.56% | 35.37 | 37.99 | 75992 | 27599 | 4.32% |
| 2025-02-28 | 40.73 | 37.38 | -3.51 | -8.58% | 37.09 | 40.76 | 97959 | 37639 | 5.57% |
| 2025-02-27 | 43.00 | 40.89 | -2.78 | -6.37% | 40.11 | 43.80 | 111300 | 46260 | 6.33% |
| 2025-02-26 | 43.06 | 43.67 | 0.48 | 1.11% | 42.71 | 45.36 | 157070 | 69085 | 8.93% |
| 2025-02-25 | 38.41 | 43.19 | 3.32 | 8.33% | 38.30 | 44.82 | 182270 | 76173 | 10.37% |
| 2025-02-24 | 40.00 | 39.87 | -1.07 | -2.61% | 38.80 | 40.99 | 134045 | 53501 | 7.62% |
| 2025-02-21 | 38.00 | 40.94 | 2.64 | 6.89% | 37.40 | 41.21 | 208779 | 82821 | 11.88% |
| 2025-02-20 | 35.65 | 38.30 | 2.86 | 8.07% | 34.80 | 38.30 | 136398 | 50035 | 7.76% |
| 2025-02-19 | 34.71 | 35.44 | 0.72 | 2.07% | 34.41 | 35.67 | 54929 | 19345 | 3.12% |
| 2025-02-18 | 36.18 | 34.72 | -1.66 | -4.56% | 34.60 | 36.93 | 76278 | 27190 | 4.34% |
| 2025-02-17 | 34.48 | 36.38 | 1.85 | 5.36% | 34.35 | 36.98 | 128361 | 46541 | 7.30% |
| 2025-02-14 | 35.51 | 34.53 | -1.33 | -3.71% | 34.18 | 35.96 | 92690 | 32188 | 5.27% |
| 2025-02-13 | 36.85 | 35.86 | -1.27 | -3.42% | 35.73 | 36.90 | 76145 | 27547 | 4.33% |
| 2025-02-12 | 35.28 | 37.13 | 1.65 | 4.65% | 35.10 | 37.16 | 107264 | 39072 | 6.10% |
| 2025-02-11 | 36.00 | 35.48 | -0.55 | -1.53% | 35.36 | 36.00 | 58492 | 20851 | 3.33% |
| 2025-02-10 | 35.50 | 36.03 | 0.45 | 1.26% | 35.41 | 36.29 | 86311 | 30921 | 4.91% |
| 2025-02-07 | 35.83 | 35.58 | -0.14 | -0.39% | 34.66 | 36.32 | 101057 | 36024 | 5.75% |
| 2025-02-06 | 34.21 | 35.72 | 1.36 | 3.96% | 34.11 | 35.76 | 102352 | 35949 | 5.82% |
| 2025-02-05 | 34.90 | 34.36 | -0.08 | -0.23% | 34.00 | 35.36 | 67785 | 23380 | 3.86% |
| 2025-01-27 | 37.13 | 34.44 | -2.68 | -7.22% | 34.44 | 37.29 | 82851 | 29131 | 4.71% |
| 2025-01-24 | 37.10 | 37.12 | 0.06 | 0.16% | 36.50 | 37.68 | 102402 | 37927 | 5.82% |
| 2025-01-23 | 39.00 | 37.06 | -1.31 | -3.41% | 36.88 | 39.70 | 137309 | 52460 | 7.81% |
| 2025-01-22 | 38.50 | 38.37 | -0.95 | -2.42% | 38.10 | 40.00 | 116503 | 45479 | 6.63% |
| 2025-01-21 | 40.05 | 39.32 | -1.75 | -4.26% | 38.57 | 40.63 | 152389 | 59901 | 8.67% |
| 2025-01-20 | 40.22 | 41.07 | 3.10 | 8.16% | 38.00 | 42.88 | 224790 | 90156 | 12.79% |
| 2025-01-17 | 34.16 | 37.97 | 3.82 | 11.19% | 33.80 | 39.83 | 223938 | 81673 | 12.74% |
| 2025-01-16 | 34.31 | 34.15 | -0.49 | -1.41% | 33.07 | 34.61 | 118640 | 40225 | 6.75% |
| 2025-01-15 | 31.69 | 34.64 | 3.25 | 10.35% | 31.50 | 36.63 | 181265 | 63429 | 10.31% |
| 2025-01-14 | 29.78 | 31.39 | 1.91 | 6.48% | 29.26 | 31.47 | 53908 | 16593 | 3.07% |
| 2025-01-13 | 30.31 | 29.48 | -0.84 | -2.77% | 29.26 | 30.52 | 43057 | 12786 | 2.45% |
| 2025-01-10 | 32.00 | 30.32 | -2.38 | -7.28% | 30.29 | 32.64 | 78339 | 24688 | 4.46% |
| 2025-01-09 | 30.88 | 32.70 | 2.16 | 7.07% | 30.25 | 33.37 | 116981 | 38038 | 6.65% |
| 2025-01-08 | 29.00 | 30.54 | 1.08 | 3.67% | 27.92 | 31.27 | 65232 | 19342 | 3.71% |
| 2025-01-07 | 28.17 | 29.46 | 1.54 | 5.52% | 27.68 | 29.58 | 48862 | 14152 | 2.78% |
| 2025-01-06 | 28.24 | 27.92 | -0.31 | -1.10% | 27.00 | 28.71 | 33235 | 9304 | 1.89% |
| 2025-01-03 | 31.00 | 28.23 | -2.56 | -8.31% | 28.10 | 31.30 | 65610 | 19219 | 3.73% |
| 2025-01-02 | 31.86 | 30.79 | -1.63 | -5.03% | 30.35 | 32.88 | 61548 | 19351 | 3.50% |
| 2024-12-31 | 35.00 | 32.42 | -2.74 | -7.79% | 32.37 | 35.09 | 84426 | 28215 | 4.80% |
| 2024-12-30 | 34.34 | 35.16 | 1.06 | 3.11% | 33.56 | 35.97 | 107760 | 37753 | 6.13% |
| 2024-12-27 | 35.06 | 34.10 | -1.30 | -3.67% | 33.83 | 35.07 | 87495 | 30178 | 4.98% |
| 2024-12-26 | 32.65 | 35.40 | 2.50 | 7.60% | 32.09 | 35.50 | 133435 | 46303 | 7.59% |