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 | 28.84 | 28.91 | -0.39 | -1.33% | 28.56 | 29.37 | 31217 | 9047 | 2.87% |
| 2025-04-02 | 29.68 | 29.30 | -0.07 | -0.24% | 29.27 | 30.11 | 31835 | 9455 | 2.93% |
| 2025-04-01 | 29.45 | 29.37 | 0.13 | 0.44% | 29.20 | 29.69 | 26591 | 7828 | 2.49% |
| 2025-03-31 | 29.35 | 29.24 | -0.38 | -1.28% | 28.68 | 29.51 | 25888 | 7515 | 2.42% |
| 2025-03-28 | 30.00 | 29.62 | -0.40 | -1.33% | 29.48 | 30.23 | 27622 | 8235 | 2.58% |
| 2025-03-27 | 30.05 | 30.02 | -0.13 | -0.43% | 29.57 | 30.60 | 25645 | 7701 | 2.40% |
| 2025-03-26 | 30.03 | 30.15 | -0.10 | -0.33% | 30.03 | 30.72 | 31388 | 9552 | 2.93% |
| 2025-03-25 | 30.32 | 30.25 | 0.01 | 0.03% | 29.61 | 30.70 | 33643 | 10166 | 3.15% |
| 2025-03-24 | 31.31 | 30.24 | -1.12 | -3.57% | 29.50 | 31.43 | 54456 | 16484 | 5.09% |
| 2025-03-21 | 31.60 | 31.36 | -0.47 | -1.48% | 31.30 | 31.98 | 38215 | 12080 | 3.57% |
| 2025-03-20 | 32.33 | 31.83 | -0.57 | -1.76% | 31.75 | 32.33 | 43312 | 13873 | 4.05% |
| 2025-03-19 | 32.80 | 32.40 | -0.58 | -1.76% | 32.20 | 32.95 | 38529 | 12490 | 3.60% |
| 2025-03-18 | 32.80 | 32.98 | 0.45 | 1.38% | 32.66 | 33.97 | 55123 | 18286 | 5.15% |
| 2025-03-17 | 32.61 | 32.53 | -0.07 | -0.21% | 32.23 | 32.93 | 40078 | 13046 | 3.75% |
| 2025-03-14 | 32.03 | 32.60 | 0.36 | 1.12% | 31.68 | 32.70 | 46783 | 15131 | 4.37% |
| 2025-03-13 | 32.82 | 32.24 | -0.61 | -1.86% | 31.78 | 33.25 | 62851 | 20286 | 5.88% |
| 2025-03-12 | 33.49 | 32.85 | -0.40 | -1.20% | 32.84 | 33.55 | 50924 | 16883 | 4.76% |
| 2025-03-11 | 32.85 | 33.25 | -0.15 | -0.45% | 32.70 | 33.55 | 52027 | 17217 | 4.86% |
| 2025-03-10 | 32.80 | 33.40 | 0.74 | 2.27% | 32.54 | 33.64 | 71345 | 23731 | 6.67% |
| 2025-03-07 | 33.04 | 32.66 | -0.70 | -2.10% | 32.32 | 33.35 | 70252 | 23052 | 6.57% |
| 2025-03-06 | 33.49 | 33.36 | 0.26 | 0.79% | 32.93 | 33.78 | 94383 | 31551 | 8.82% |
| 2025-03-05 | 33.20 | 33.10 | -0.12 | -0.36% | 32.54 | 33.23 | 82204 | 27011 | 7.69% |
| 2025-03-04 | 33.66 | 33.22 | -2.18 | -6.16% | 32.43 | 33.70 | 159974 | 52784 | 14.96% |
| 2025-03-03 | 35.00 | 35.40 | 1.41 | 4.15% | 34.50 | 37.00 | 204185 | 73110 | 19.09% |
| 2025-02-28 | 34.83 | 33.99 | -1.00 | -2.86% | 33.66 | 36.60 | 175390 | 62041 | 16.40% |
| 2025-02-27 | 34.00 | 34.99 | 1.14 | 3.37% | 33.88 | 36.66 | 180258 | 63480 | 16.85% |
| 2025-02-26 | 33.10 | 33.85 | 0.97 | 2.95% | 33.10 | 34.36 | 112677 | 38041 | 10.54% |
| 2025-02-25 | 32.00 | 32.88 | 0.48 | 1.48% | 31.81 | 33.35 | 91150 | 29998 | 8.52% |
| 2025-02-24 | 31.80 | 32.40 | 0.36 | 1.12% | 31.44 | 32.68 | 79031 | 25352 | 7.39% |
| 2025-02-21 | 31.02 | 32.04 | 0.75 | 2.40% | 31.02 | 32.24 | 88511 | 28212 | 8.28% |
| 2025-02-20 | 31.03 | 31.29 | 0.08 | 0.26% | 30.65 | 31.30 | 56024 | 17374 | 5.24% |
| 2025-02-19 | 30.53 | 31.21 | 0.13 | 0.42% | 30.00 | 31.25 | 74733 | 23058 | 6.99% |
| 2025-02-18 | 30.88 | 31.08 | 0.62 | 2.04% | 30.69 | 32.69 | 117838 | 37251 | 11.02% |
| 2025-02-17 | 31.23 | 30.46 | -0.71 | -2.28% | 30.16 | 31.64 | 75271 | 23128 | 7.04% |
| 2025-02-14 | 30.70 | 31.17 | 0.44 | 1.43% | 30.49 | 31.88 | 97191 | 30456 | 9.09% |
| 2025-02-13 | 30.10 | 30.73 | 0.50 | 1.65% | 29.99 | 31.58 | 104972 | 32566 | 9.81% |
| 2025-02-12 | 29.82 | 30.23 | 0.40 | 1.34% | 29.48 | 30.33 | 54069 | 16177 | 5.06% |
| 2025-02-11 | 29.42 | 29.83 | 0.46 | 1.57% | 29.00 | 30.18 | 49901 | 14765 | 4.67% |
| 2025-02-10 | 29.11 | 29.37 | 0.32 | 1.10% | 28.81 | 29.39 | 36428 | 10615 | 3.41% |
| 2025-02-07 | 28.78 | 29.05 | 0.27 | 0.94% | 28.70 | 29.59 | 53310 | 15575 | 4.98% |
| 2025-02-06 | 27.70 | 28.78 | 1.20 | 4.35% | 27.47 | 28.78 | 51562 | 14640 | 4.82% |
| 2025-02-05 | 27.30 | 27.58 | 0.47 | 1.73% | 27.19 | 27.70 | 23227 | 6388 | 2.17% |
| 2025-01-27 | 27.67 | 27.11 | -0.51 | -1.85% | 27.11 | 28.06 | 22798 | 6292 | 2.13% |
| 2025-01-24 | 27.28 | 27.62 | 0.35 | 1.28% | 27.09 | 27.69 | 22502 | 6168 | 2.10% |
| 2025-01-23 | 27.69 | 27.27 | -0.09 | -0.33% | 27.26 | 28.12 | 27531 | 7636 | 2.57% |
| 2025-01-22 | 27.85 | 27.36 | -0.49 | -1.76% | 27.25 | 27.90 | 21533 | 5931 | 2.01% |
| 2025-01-21 | 28.44 | 27.85 | -0.41 | -1.45% | 27.51 | 28.60 | 28301 | 7876 | 2.65% |
| 2025-01-20 | 27.97 | 28.26 | 0.57 | 2.06% | 27.73 | 28.50 | 39411 | 11104 | 3.68% |
| 2025-01-17 | 27.45 | 27.69 | 0.04 | 0.14% | 27.30 | 28.08 | 27188 | 7523 | 2.54% |
| 2025-01-16 | 27.80 | 27.65 | -0.10 | -0.36% | 27.40 | 28.35 | 31458 | 8766 | 2.94% |
| 2025-01-15 | 27.74 | 27.75 | -0.09 | -0.32% | 27.40 | 28.15 | 30932 | 8605 | 2.89% |
| 2025-01-14 | 26.87 | 27.84 | 1.23 | 4.62% | 26.66 | 27.90 | 41291 | 11319 | 3.86% |
| 2025-01-13 | 26.06 | 26.61 | 0.26 | 0.99% | 25.63 | 26.85 | 31652 | 8338 | 2.96% |
| 2025-01-10 | 27.80 | 26.35 | -1.41 | -5.08% | 26.35 | 28.15 | 39339 | 10729 | 3.68% |
| 2025-01-09 | 27.61 | 27.76 | -0.12 | -0.43% | 27.50 | 28.35 | 34836 | 9745 | 3.26% |
| 2025-01-08 | 28.30 | 27.88 | -0.93 | -3.23% | 26.82 | 28.36 | 60610 | 16739 | 5.67% |
| 2025-01-07 | 27.95 | 28.81 | 0.47 | 1.66% | 27.12 | 28.81 | 66509 | 18499 | 6.22% |
| 2025-01-06 | 30.92 | 28.34 | -2.51 | -8.14% | 28.32 | 30.94 | 72352 | 21217 | 6.76% |
| 2025-01-03 | 30.52 | 30.85 | -0.01 | -0.03% | 30.36 | 31.78 | 87765 | 27351 | 8.21% |
| 2025-01-02 | 29.88 | 30.86 | 0.60 | 1.98% | 29.62 | 31.17 | 73713 | 22469 | 7.57% |
| 2024-12-31 | 29.68 | 30.26 | 0.54 | 1.82% | 28.76 | 30.68 | 58205 | 17327 | 5.98% |
| 2024-12-30 | 29.46 | 29.72 | 0.26 | 0.88% | 28.93 | 29.84 | 29368 | 8649 | 3.02% |
| 2024-12-27 | 29.14 | 29.46 | -0.13 | -0.44% | 29.05 | 30.18 | 39173 | 11618 | 4.02% |
| 2024-12-26 | 29.27 | 29.59 | 0.54 | 1.86% | 29.12 | 30.13 | 37813 | 11251 | 3.88% |