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 | 30.45 | 29.77 | -1.25 | -4.03% | 29.41 | 30.94 | 21066 | 6317 | 1.54% |
| 2025-04-02 | 30.84 | 31.02 | 0.36 | 1.17% | 30.40 | 31.35 | 14398 | 4467 | 1.05% |
| 2025-04-01 | 31.00 | 30.66 | -0.05 | -0.16% | 30.61 | 31.26 | 20024 | 6191 | 1.46% |
| 2025-03-31 | 31.63 | 30.71 | -1.53 | -4.75% | 29.86 | 31.68 | 40511 | 12366 | 2.96% |
| 2025-03-28 | 32.72 | 32.24 | -0.47 | -1.44% | 32.24 | 32.98 | 11600 | 3769 | 0.85% |
| 2025-03-27 | 32.70 | 32.71 | -0.05 | -0.15% | 32.16 | 33.36 | 16459 | 5397 | 1.20% |
| 2025-03-26 | 32.71 | 32.76 | 0.05 | 0.15% | 32.51 | 33.52 | 13424 | 4434 | 0.98% |
| 2025-03-25 | 33.68 | 32.71 | -0.89 | -2.65% | 32.42 | 33.89 | 16479 | 5435 | 1.20% |
| 2025-03-24 | 33.77 | 33.60 | -0.17 | -0.50% | 32.50 | 34.39 | 22409 | 7521 | 1.64% |
| 2025-03-21 | 35.13 | 33.77 | -1.31 | -3.73% | 33.76 | 35.38 | 26847 | 9217 | 1.96% |
| 2025-03-20 | 35.21 | 35.08 | -0.18 | -0.51% | 34.75 | 35.69 | 22600 | 7950 | 1.65% |
| 2025-03-19 | 36.01 | 35.26 | -1.03 | -2.84% | 34.74 | 36.07 | 35007 | 12316 | 2.56% |
| 2025-03-18 | 35.09 | 36.29 | 1.29 | 3.69% | 35.09 | 36.99 | 48973 | 17690 | 3.58% |
| 2025-03-17 | 35.60 | 35.00 | -0.78 | -2.18% | 34.68 | 35.60 | 32127 | 11224 | 2.35% |
| 2025-03-14 | 34.61 | 35.78 | 1.18 | 3.41% | 34.15 | 36.16 | 40911 | 14441 | 2.99% |
| 2025-03-13 | 35.32 | 34.60 | -0.98 | -2.75% | 34.08 | 35.58 | 37025 | 12819 | 2.70% |
| 2025-03-12 | 36.60 | 35.58 | -0.75 | -2.06% | 35.22 | 36.67 | 43741 | 15596 | 3.20% |
| 2025-03-11 | 36.90 | 36.33 | -0.94 | -2.52% | 35.85 | 37.48 | 39039 | 14217 | 2.85% |
| 2025-03-10 | 37.41 | 37.27 | -0.38 | -1.01% | 36.63 | 38.04 | 27656 | 10334 | 2.02% |
| 2025-03-07 | 37.42 | 37.65 | -0.03 | -0.08% | 37.23 | 38.50 | 43932 | 16645 | 3.21% |
| 2025-03-06 | 38.15 | 37.68 | -0.35 | -0.92% | 37.35 | 38.55 | 52328 | 19784 | 3.82% |
| 2025-03-05 | 36.17 | 38.03 | 1.77 | 4.88% | 36.17 | 38.59 | 56249 | 21289 | 4.11% |
| 2025-03-04 | 35.30 | 36.26 | 0.45 | 1.26% | 35.02 | 36.76 | 32110 | 11674 | 2.35% |
| 2025-03-03 | 35.12 | 35.81 | 0.75 | 2.14% | 34.08 | 36.52 | 48614 | 17427 | 3.55% |
| 2025-02-28 | 37.39 | 35.06 | -2.89 | -7.62% | 34.36 | 37.39 | 101675 | 36001 | 7.43% |
| 2025-02-27 | 36.65 | 37.95 | 1.12 | 3.04% | 36.40 | 39.00 | 113841 | 43329 | 8.32% |
| 2025-02-26 | 36.11 | 36.83 | 0.83 | 2.31% | 36.05 | 37.28 | 65625 | 24046 | 4.79% |
| 2025-02-25 | 36.23 | 36.00 | -1.05 | -2.83% | 35.72 | 36.66 | 64609 | 23384 | 4.72% |
| 2025-02-24 | 37.63 | 37.05 | -0.71 | -1.88% | 36.26 | 37.63 | 66672 | 24566 | 4.87% |
| 2025-02-21 | 38.08 | 37.76 | -1.19 | -3.06% | 37.00 | 39.22 | 126364 | 47776 | 9.23% |
| 2025-02-20 | 40.10 | 38.95 | -2.24 | -5.44% | 37.70 | 40.58 | 137057 | 53293 | 10.01% |
| 2025-02-19 | 38.73 | 41.19 | 2.36 | 6.08% | 38.20 | 41.40 | 129615 | 52009 | 9.47% |
| 2025-02-18 | 39.03 | 38.83 | -0.09 | -0.23% | 38.26 | 41.13 | 121566 | 48396 | 8.88% |
| 2025-02-17 | 38.60 | 38.92 | 0.02 | 0.05% | 37.37 | 41.81 | 106644 | 41681 | 7.79% |
| 2025-02-14 | 37.09 | 38.90 | 1.64 | 4.40% | 36.40 | 41.16 | 119555 | 46953 | 8.73% |
| 2025-02-13 | 37.54 | 37.26 | -0.63 | -1.66% | 37.17 | 40.30 | 114462 | 44355 | 8.36% |
| 2025-02-12 | 38.00 | 37.89 | -0.61 | -1.58% | 37.33 | 39.62 | 88901 | 33934 | 6.49% |
| 2025-02-11 | 35.47 | 38.50 | 2.99 | 8.42% | 34.91 | 40.58 | 146537 | 55473 | 10.71% |
| 2025-02-10 | 34.70 | 35.51 | -0.25 | -0.70% | 34.36 | 36.00 | 95519 | 33608 | 6.98% |
| 2025-02-07 | 36.69 | 35.76 | 0.00 | 0.00% | 34.61 | 38.66 | 187677 | 69294 | 13.71% |
| 2025-02-06 | 32.76 | 35.76 | 2.95 | 8.99% | 32.28 | 36.70 | 175927 | 60424 | 12.85% |
| 2025-02-05 | 30.30 | 32.81 | 1.96 | 6.35% | 28.70 | 33.99 | 147309 | 45751 | 10.76% |
| 2025-01-27 | 30.40 | 30.85 | 0.15 | 0.49% | 29.60 | 31.18 | 86992 | 26384 | 6.36% |
| 2025-01-24 | 28.68 | 30.70 | 2.04 | 7.12% | 28.32 | 31.23 | 102161 | 30639 | 7.46% |
| 2025-01-23 | 29.40 | 28.66 | -0.84 | -2.85% | 28.66 | 29.76 | 58326 | 17029 | 4.26% |
| 2025-01-22 | 29.00 | 29.50 | 0.40 | 1.37% | 28.82 | 29.99 | 76658 | 22673 | 5.60% |
| 2025-01-21 | 29.20 | 29.10 | -0.17 | -0.58% | 28.52 | 29.28 | 41971 | 12137 | 3.07% |
| 2025-01-20 | 29.18 | 29.27 | 0.10 | 0.34% | 28.82 | 29.65 | 66404 | 19394 | 4.85% |
| 2025-01-17 | 27.38 | 29.17 | 1.66 | 6.03% | 27.22 | 29.98 | 93099 | 26999 | 6.80% |
| 2025-01-16 | 28.03 | 27.51 | -0.42 | -1.50% | 27.15 | 28.49 | 34289 | 9494 | 2.50% |
| 2025-01-15 | 28.23 | 27.93 | -0.49 | -1.72% | 27.77 | 28.69 | 29123 | 8192 | 2.13% |
| 2025-01-14 | 27.08 | 28.42 | 1.47 | 5.45% | 26.92 | 28.43 | 44862 | 12513 | 3.28% |
| 2025-01-13 | 27.19 | 26.95 | -0.45 | -1.64% | 26.20 | 27.50 | 35953 | 9668 | 2.63% |
| 2025-01-10 | 28.48 | 27.40 | -1.00 | -3.52% | 27.40 | 28.57 | 54404 | 15190 | 3.97% |
| 2025-01-09 | 26.11 | 28.40 | 2.08 | 7.90% | 26.11 | 28.88 | 91143 | 25679 | 6.66% |
| 2025-01-08 | 25.65 | 26.32 | 0.47 | 1.82% | 25.30 | 26.85 | 38688 | 10083 | 2.83% |
| 2025-01-07 | 24.51 | 25.85 | 1.30 | 5.30% | 24.48 | 25.90 | 26807 | 6749 | 1.96% |
| 2025-01-06 | 24.75 | 24.55 | -0.15 | -0.61% | 24.03 | 25.10 | 22000 | 5437 | 1.61% |
| 2025-01-03 | 26.03 | 24.70 | -1.28 | -4.93% | 24.57 | 26.43 | 33531 | 8491 | 2.45% |
| 2025-01-02 | 26.24 | 25.98 | -0.24 | -0.92% | 25.50 | 27.15 | 46393 | 12258 | 3.39% |
| 2024-12-31 | 28.46 | 26.22 | -2.18 | -7.68% | 26.21 | 28.48 | 56865 | 15375 | 4.15% |
| 2024-12-30 | 28.85 | 28.40 | -0.57 | -1.97% | 27.89 | 29.34 | 35160 | 10029 | 2.57% |
| 2024-12-27 | 29.45 | 28.97 | -0.37 | -1.26% | 28.65 | 29.49 | 44639 | 12964 | 3.26% |
| 2024-12-26 | 27.91 | 29.34 | 1.20 | 4.26% | 27.60 | 29.40 | 58831 | 17022 | 4.30% |
| 2024-12-25 | 28.80 | 28.14 | -0.71 | -2.46% | 27.72 | 28.99 | 36641 | 10376 | 2.68% |