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 | 31.56 | 31.49 | -0.53 | -1.66% | 30.72 | 31.85 | 33213 | 10394 | 4.14% |
| 2025-04-02 | 28.75 | 32.02 | 3.27 | 11.37% | 28.59 | 33.33 | 60308 | 18641 | 7.52% |
| 2025-04-01 | 28.70 | 28.75 | 0.13 | 0.45% | 28.64 | 29.50 | 17361 | 5045 | 2.17% |
| 2025-03-31 | 28.33 | 28.62 | -0.03 | -0.10% | 27.81 | 28.79 | 12150 | 3437 | 1.52% |
| 2025-03-28 | 29.36 | 28.65 | -0.72 | -2.45% | 28.65 | 29.53 | 11730 | 3402 | 1.46% |
| 2025-03-27 | 29.52 | 29.37 | -0.14 | -0.47% | 28.60 | 29.61 | 14605 | 4273 | 1.82% |
| 2025-03-26 | 29.62 | 29.51 | -0.11 | -0.37% | 29.50 | 30.25 | 12923 | 3861 | 1.61% |
| 2025-03-25 | 30.53 | 29.62 | -0.90 | -2.95% | 29.34 | 30.90 | 23536 | 7044 | 2.94% |
| 2025-03-24 | 31.40 | 30.52 | -0.99 | -3.14% | 30.06 | 32.72 | 29904 | 9329 | 3.73% |
| 2025-03-21 | 31.65 | 31.51 | -0.74 | -2.29% | 31.05 | 32.29 | 30012 | 9504 | 3.74% |
| 2025-03-20 | 32.01 | 32.25 | 0.39 | 1.22% | 31.89 | 33.17 | 42174 | 13708 | 5.26% |
| 2025-03-19 | 32.10 | 31.86 | -0.24 | -0.75% | 31.40 | 32.10 | 21655 | 6864 | 2.70% |
| 2025-03-18 | 32.34 | 32.10 | -0.28 | -0.86% | 31.70 | 32.58 | 25442 | 8169 | 3.17% |
| 2025-03-17 | 32.40 | 32.38 | 0.07 | 0.22% | 31.65 | 32.50 | 24393 | 7815 | 3.04% |
| 2025-03-14 | 31.83 | 32.31 | 0.48 | 1.51% | 31.18 | 32.60 | 36850 | 11767 | 4.60% |
| 2025-03-13 | 32.58 | 31.83 | -0.40 | -1.24% | 31.47 | 32.88 | 36272 | 11644 | 4.52% |
| 2025-03-12 | 32.88 | 32.23 | -0.32 | -0.98% | 32.21 | 33.82 | 76270 | 25207 | 9.51% |
| 2025-03-11 | 30.14 | 32.55 | 1.37 | 4.39% | 30.14 | 33.00 | 66871 | 21343 | 8.34% |
| 2025-03-10 | 30.80 | 31.18 | 0.36 | 1.17% | 30.56 | 31.26 | 24548 | 7602 | 3.06% |
| 2025-03-07 | 31.15 | 30.82 | -0.24 | -0.77% | 30.60 | 31.39 | 34366 | 10641 | 4.29% |
| 2025-03-06 | 30.80 | 31.06 | 0.15 | 0.49% | 30.42 | 31.40 | 49446 | 15337 | 6.17% |
| 2025-03-05 | 30.10 | 30.91 | 1.02 | 3.41% | 29.65 | 30.96 | 45688 | 13888 | 5.70% |
| 2025-03-04 | 29.69 | 29.89 | 0.27 | 0.91% | 29.63 | 30.22 | 30131 | 9017 | 3.76% |
| 2025-03-03 | 29.55 | 29.62 | 0.19 | 0.65% | 29.01 | 30.35 | 35244 | 10531 | 4.40% |
| 2025-02-28 | 30.92 | 29.43 | -1.77 | -5.67% | 29.40 | 31.35 | 45661 | 13795 | 5.69% |
| 2025-02-27 | 32.71 | 31.20 | -1.22 | -3.76% | 30.70 | 32.71 | 66046 | 20693 | 8.24% |
| 2025-02-26 | 33.18 | 32.42 | -0.29 | -0.89% | 32.12 | 33.18 | 63877 | 20743 | 7.97% |
| 2025-02-25 | 32.68 | 32.71 | -0.73 | -2.18% | 31.60 | 33.97 | 80810 | 26601 | 10.08% |
| 2025-02-24 | 33.46 | 33.44 | -2.03 | -5.72% | 32.55 | 34.05 | 107951 | 36017 | 13.46% |
| 2025-02-21 | 38.99 | 35.47 | 0.55 | 1.58% | 35.14 | 38.99 | 217067 | 79440 | 27.07% |
| 2025-02-20 | 32.50 | 34.92 | 5.82 | 20.00% | 32.50 | 34.92 | 57244 | 19841 | 7.14% |
| 2025-02-19 | 27.58 | 29.10 | 1.43 | 5.17% | 27.51 | 29.20 | 36067 | 10362 | 4.50% |
| 2025-02-18 | 28.65 | 27.67 | -1.07 | -3.72% | 27.62 | 28.78 | 17790 | 5005 | 2.22% |
| 2025-02-17 | 28.87 | 28.74 | -0.13 | -0.45% | 28.31 | 29.13 | 17568 | 5035 | 2.19% |
| 2025-02-14 | 28.01 | 28.87 | 0.72 | 2.56% | 27.94 | 29.38 | 26891 | 7750 | 3.34% |
| 2025-02-13 | 28.54 | 28.15 | -0.51 | -1.78% | 28.05 | 28.60 | 12823 | 3625 | 1.59% |
| 2025-02-12 | 28.40 | 28.66 | 0.11 | 0.39% | 28.21 | 29.21 | 18261 | 5217 | 2.27% |
| 2025-02-11 | 28.17 | 28.55 | 0.33 | 1.17% | 27.79 | 28.78 | 20475 | 5803 | 2.54% |
| 2025-02-10 | 28.33 | 28.22 | -0.17 | -0.60% | 28.01 | 28.65 | 19299 | 5445 | 2.40% |
| 2025-02-07 | 28.23 | 28.39 | 0.22 | 0.78% | 28.05 | 29.38 | 30602 | 8799 | 3.80% |
| 2025-02-06 | 27.43 | 28.17 | 0.81 | 2.96% | 27.27 | 28.38 | 19775 | 5541 | 2.45% |
| 2025-02-05 | 27.35 | 27.36 | 0.56 | 2.09% | 27.02 | 27.57 | 12538 | 3427 | 1.56% |
| 2025-01-27 | 27.00 | 26.80 | -0.04 | -0.15% | 26.50 | 27.20 | 11937 | 3222 | 1.48% |
| 2025-01-24 | 27.00 | 26.84 | -0.12 | -0.45% | 26.75 | 27.19 | 10796 | 2905 | 1.34% |
| 2025-01-23 | 27.82 | 26.96 | -0.45 | -1.64% | 26.96 | 28.00 | 11894 | 3272 | 1.48% |
| 2025-01-22 | 27.85 | 27.41 | -0.45 | -1.62% | 27.27 | 28.05 | 10512 | 2906 | 1.30% |
| 2025-01-21 | 28.00 | 27.86 | 0.13 | 0.47% | 27.35 | 28.00 | 12751 | 3530 | 1.58% |
| 2025-01-20 | 27.17 | 27.73 | 0.60 | 2.21% | 27.00 | 28.08 | 20225 | 5597 | 2.51% |
| 2025-01-17 | 26.76 | 27.13 | 0.25 | 0.93% | 26.62 | 27.40 | 13392 | 3630 | 1.66% |
| 2025-01-16 | 26.97 | 26.88 | 0.04 | 0.15% | 26.54 | 27.45 | 14379 | 3874 | 1.78% |
| 2025-01-15 | 27.72 | 26.84 | -0.88 | -3.17% | 26.78 | 28.09 | 15825 | 4325 | 1.96% |
| 2025-01-14 | 27.03 | 27.72 | 0.87 | 3.24% | 26.66 | 27.79 | 18530 | 5080 | 2.30% |
| 2025-01-13 | 26.00 | 26.85 | 0.10 | 0.37% | 25.20 | 27.24 | 16624 | 4395 | 2.06% |
| 2025-01-10 | 29.01 | 26.75 | -2.92 | -9.84% | 26.61 | 29.14 | 40862 | 11336 | 5.07% |
| 2025-01-09 | 28.93 | 29.67 | 1.07 | 3.74% | 28.93 | 29.93 | 52127 | 15390 | 6.47% |
| 2025-01-08 | 27.80 | 28.60 | 0.64 | 2.29% | 26.80 | 28.60 | 27910 | 7766 | 3.46% |
| 2025-01-07 | 26.48 | 27.96 | 1.85 | 7.09% | 26.13 | 27.98 | 33867 | 9309 | 4.20% |
| 2025-01-06 | 26.63 | 26.11 | -0.78 | -2.90% | 24.80 | 26.63 | 17750 | 4565 | 2.20% |
| 2025-01-03 | 27.20 | 26.89 | 0.06 | 0.22% | 26.29 | 27.77 | 18943 | 5113 | 2.35% |
| 2025-01-02 | 27.10 | 26.83 | -0.25 | -0.92% | 26.27 | 27.59 | 15980 | 4318 | 1.98% |
| 2024-12-31 | 28.34 | 27.08 | -1.52 | -5.31% | 26.92 | 28.50 | 26779 | 7357 | 3.32% |
| 2024-12-30 | 28.90 | 28.60 | 0.16 | 0.56% | 28.36 | 29.29 | 39422 | 11367 | 4.89% |
| 2024-12-27 | 28.09 | 28.44 | 0.63 | 2.27% | 27.50 | 28.59 | 26397 | 7434 | 3.28% |
| 2024-12-26 | 27.41 | 27.81 | 0.42 | 1.53% | 27.20 | 28.40 | 21700 | 6106 | 2.69% |