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 | 29.98 | 29.47 | -0.95 | -3.12% | 29.22 | 30.49 | 30166 | 8983 | 1.94% |
| 2025-04-02 | 30.58 | 30.42 | 0.05 | 0.16% | 30.35 | 30.95 | 21847 | 6693 | 1.40% |
| 2025-04-01 | 30.76 | 30.37 | -0.20 | -0.65% | 30.36 | 31.07 | 22601 | 6951 | 1.45% |
| 2025-03-31 | 30.10 | 30.57 | -0.01 | -0.03% | 29.70 | 30.70 | 28402 | 8568 | 1.82% |
| 2025-03-28 | 31.56 | 30.58 | -1.08 | -3.41% | 30.50 | 31.81 | 34751 | 10764 | 2.23% |
| 2025-03-27 | 31.45 | 31.66 | 0.26 | 0.83% | 30.42 | 31.67 | 33861 | 10568 | 2.17% |
| 2025-03-26 | 31.38 | 31.40 | -0.07 | -0.22% | 31.27 | 31.90 | 33099 | 10452 | 2.13% |
| 2025-03-25 | 32.13 | 31.47 | -0.98 | -3.02% | 31.45 | 32.78 | 37274 | 11919 | 2.39% |
| 2025-03-24 | 32.90 | 32.45 | -0.66 | -1.99% | 31.24 | 33.31 | 55518 | 17920 | 3.57% |
| 2025-03-21 | 34.99 | 33.11 | -2.08 | -5.91% | 33.00 | 34.99 | 83186 | 27954 | 5.34% |
| 2025-03-20 | 34.47 | 35.19 | 0.60 | 1.73% | 34.04 | 35.86 | 105701 | 37298 | 6.79% |
| 2025-03-19 | 35.37 | 34.59 | -0.91 | -2.56% | 34.48 | 35.37 | 63400 | 22052 | 4.07% |
| 2025-03-18 | 35.11 | 35.50 | 0.41 | 1.17% | 34.80 | 35.66 | 82240 | 29025 | 5.28% |
| 2025-03-17 | 34.30 | 35.09 | 0.93 | 2.72% | 33.75 | 35.25 | 79774 | 27701 | 5.12% |
| 2025-03-14 | 33.15 | 34.16 | 0.82 | 2.46% | 32.63 | 34.47 | 63798 | 21511 | 4.10% |
| 2025-03-13 | 34.50 | 33.34 | -1.32 | -3.81% | 32.85 | 34.70 | 68158 | 22787 | 4.38% |
| 2025-03-12 | 34.09 | 34.66 | 0.83 | 2.45% | 33.89 | 34.97 | 75902 | 26186 | 4.88% |
| 2025-03-11 | 33.28 | 33.83 | -0.26 | -0.76% | 33.08 | 34.00 | 52085 | 17473 | 3.35% |
| 2025-03-10 | 33.90 | 34.09 | -0.10 | -0.29% | 33.55 | 34.38 | 55988 | 18980 | 3.60% |
| 2025-03-07 | 33.57 | 34.19 | 0.33 | 0.97% | 33.07 | 34.58 | 82022 | 27840 | 5.27% |
| 2025-03-06 | 33.50 | 33.86 | 0.46 | 1.38% | 33.37 | 34.47 | 73692 | 24995 | 4.73% |
| 2025-03-05 | 32.40 | 33.40 | 0.90 | 2.77% | 32.20 | 33.83 | 78743 | 26096 | 5.06% |
| 2025-03-04 | 31.34 | 32.50 | 0.52 | 1.63% | 31.20 | 32.59 | 50038 | 16117 | 3.21% |
| 2025-03-03 | 32.44 | 31.98 | -0.31 | -0.96% | 31.38 | 33.00 | 66669 | 21474 | 4.28% |
| 2025-02-28 | 35.28 | 32.29 | -3.21 | -9.04% | 31.95 | 35.35 | 125055 | 41578 | 8.03% |
| 2025-02-27 | 35.78 | 35.50 | -0.78 | -2.15% | 35.20 | 36.58 | 108639 | 38909 | 6.98% |
| 2025-02-26 | 36.77 | 36.28 | 0.19 | 0.53% | 35.08 | 37.35 | 176717 | 64558 | 11.35% |
| 2025-02-25 | 35.48 | 36.09 | -0.28 | -0.77% | 35.20 | 36.88 | 105248 | 37793 | 6.76% |
| 2025-02-24 | 36.59 | 36.37 | -0.62 | -1.68% | 35.35 | 36.59 | 122469 | 44041 | 7.87% |
| 2025-02-21 | 35.81 | 36.99 | 0.90 | 2.49% | 35.81 | 37.50 | 187018 | 68734 | 12.01% |
| 2025-02-20 | 36.16 | 36.09 | 0.35 | 0.98% | 35.60 | 37.17 | 232369 | 84332 | 14.92% |
| 2025-02-19 | 33.68 | 35.74 | 2.07 | 6.15% | 33.57 | 35.99 | 188965 | 66305 | 12.14% |
| 2025-02-18 | 34.61 | 33.67 | -1.33 | -3.80% | 33.55 | 35.18 | 114105 | 39199 | 7.33% |
| 2025-02-17 | 33.20 | 35.00 | 1.52 | 4.54% | 33.15 | 35.18 | 153996 | 53076 | 9.89% |
| 2025-02-14 | 33.70 | 33.48 | -0.22 | -0.65% | 33.18 | 34.25 | 96141 | 32349 | 6.17% |
| 2025-02-13 | 35.10 | 33.70 | -1.70 | -4.80% | 33.70 | 35.10 | 144079 | 49288 | 9.25% |
| 2025-02-12 | 35.01 | 35.40 | -0.28 | -0.78% | 34.50 | 35.40 | 164007 | 57296 | 10.53% |
| 2025-02-11 | 34.45 | 35.68 | 1.50 | 4.39% | 33.66 | 35.68 | 230988 | 81035 | 14.84% |
| 2025-02-10 | 33.88 | 34.18 | -0.06 | -0.18% | 33.60 | 34.50 | 140351 | 47738 | 9.01% |
| 2025-02-07 | 33.40 | 34.24 | 1.31 | 3.98% | 33.40 | 35.08 | 204986 | 70372 | 13.17% |
| 2025-02-06 | 31.99 | 32.93 | 1.41 | 4.47% | 31.70 | 33.00 | 148728 | 48274 | 9.55% |
| 2025-02-05 | 32.16 | 31.52 | -1.00 | -3.08% | 31.38 | 33.44 | 142229 | 45293 | 9.14% |
| 2025-01-27 | 34.03 | 32.52 | -2.99 | -8.42% | 32.44 | 34.91 | 170848 | 57105 | 10.97% |
| 2025-01-24 | 34.66 | 35.51 | 0.85 | 2.45% | 34.12 | 36.48 | 245181 | 86883 | 15.75% |
| 2025-01-23 | 38.65 | 34.66 | -3.24 | -8.55% | 34.65 | 39.50 | 314591 | 115880 | 20.21% |
| 2025-01-22 | 36.00 | 37.90 | 4.76 | 14.36% | 36.00 | 39.77 | 381732 | 145634 | 24.52% |
| 2025-01-21 | 31.70 | 33.14 | 1.53 | 4.84% | 30.79 | 33.50 | 237290 | 76048 | 15.24% |
| 2025-01-20 | 30.01 | 31.61 | 2.42 | 8.29% | 29.91 | 32.49 | 236018 | 73749 | 15.16% |
| 2025-01-17 | 29.22 | 29.19 | -0.40 | -1.35% | 28.90 | 29.85 | 94948 | 27778 | 6.10% |
| 2025-01-16 | 29.25 | 29.59 | 0.80 | 2.78% | 28.80 | 29.98 | 140157 | 41157 | 9.00% |
| 2025-01-15 | 29.50 | 28.79 | -0.71 | -2.41% | 28.60 | 29.72 | 87679 | 25507 | 5.63% |
| 2025-01-14 | 27.66 | 29.50 | 2.17 | 7.94% | 27.51 | 29.50 | 121213 | 34785 | 7.79% |
| 2025-01-13 | 27.00 | 27.33 | -0.75 | -2.67% | 26.22 | 27.92 | 95558 | 25933 | 6.14% |
| 2025-01-10 | 29.66 | 28.08 | -1.80 | -6.02% | 28.01 | 29.95 | 119210 | 34723 | 7.66% |
| 2025-01-09 | 29.67 | 29.88 | 0.16 | 0.54% | 29.12 | 30.35 | 125735 | 37563 | 8.08% |
| 2025-01-08 | 29.66 | 29.72 | -0.30 | -1.00% | 27.89 | 30.14 | 152420 | 44504 | 9.79% |
| 2025-01-07 | 27.98 | 30.02 | 2.39 | 8.65% | 27.76 | 30.14 | 171676 | 50036 | 11.03% |
| 2025-01-06 | 28.12 | 27.63 | -1.17 | -4.06% | 27.12 | 28.88 | 112434 | 31547 | 7.22% |
| 2025-01-03 | 32.75 | 28.80 | -3.80 | -11.66% | 28.60 | 33.00 | 195712 | 59077 | 12.57% |
| 2025-01-02 | 33.50 | 32.60 | -2.41 | -6.88% | 31.23 | 34.10 | 201678 | 66034 | 14.09% |
| 2024-12-31 | 34.83 | 35.01 | 0.21 | 0.60% | 34.10 | 36.64 | 223955 | 79339 | 15.64% |
| 2024-12-30 | 36.68 | 34.80 | -2.32 | -6.25% | 34.77 | 39.98 | 285470 | 106993 | 19.94% |
| 2024-12-27 | 36.50 | 37.12 | -0.76 | -2.01% | 35.87 | 37.52 | 243310 | 89073 | 17.00% |
| 2024-12-26 | 34.82 | 37.88 | 2.99 | 8.57% | 34.18 | 38.80 | 373254 | 138266 | 26.07% |
| 2024-12-25 | 36.00 | 34.89 | -0.98 | -2.73% | 34.51 | 36.86 | 376729 | 134052 | 26.32% |