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 | 28.97 | 29.11 | -1.04 | -3.45% | 28.50 | 29.68 | 15759 | 4598 | 3.13% |
| 2025-04-02 | 29.70 | 30.15 | 0.44 | 1.48% | 29.54 | 30.38 | 15635 | 4709 | 3.11% |
| 2025-04-01 | 29.83 | 29.71 | -0.06 | -0.20% | 29.63 | 30.25 | 10148 | 3037 | 2.02% |
| 2025-03-31 | 29.27 | 29.77 | 0.17 | 0.57% | 28.88 | 29.87 | 13612 | 3990 | 2.71% |
| 2025-03-28 | 30.47 | 29.60 | -0.88 | -2.89% | 29.60 | 30.48 | 13810 | 4138 | 2.75% |
| 2025-03-27 | 30.49 | 30.48 | -0.08 | -0.26% | 29.88 | 31.15 | 16692 | 5099 | 3.32% |
| 2025-03-26 | 30.08 | 30.56 | 0.60 | 2.00% | 29.90 | 30.84 | 13981 | 4266 | 2.78% |
| 2025-03-25 | 30.52 | 29.96 | -0.56 | -1.83% | 29.86 | 30.69 | 13109 | 3953 | 2.61% |
| 2025-03-24 | 31.42 | 30.52 | -0.98 | -3.11% | 29.75 | 31.78 | 19699 | 6020 | 3.92% |
| 2025-03-21 | 32.30 | 31.50 | -0.80 | -2.48% | 31.35 | 32.30 | 17040 | 5402 | 3.39% |
| 2025-03-20 | 32.96 | 32.30 | -0.48 | -1.46% | 32.29 | 32.96 | 13416 | 4374 | 2.67% |
| 2025-03-19 | 33.22 | 32.78 | -0.61 | -1.83% | 32.48 | 33.22 | 16804 | 5514 | 3.34% |
| 2025-03-18 | 33.14 | 33.39 | 0.25 | 0.75% | 32.88 | 33.42 | 18832 | 6236 | 3.74% |
| 2025-03-17 | 33.46 | 33.14 | -0.22 | -0.66% | 32.71 | 33.59 | 18402 | 6079 | 3.66% |
| 2025-03-14 | 32.64 | 33.36 | 0.94 | 2.90% | 32.22 | 33.39 | 24049 | 7926 | 4.78% |
| 2025-03-13 | 33.50 | 32.42 | -1.18 | -3.51% | 31.84 | 33.57 | 29100 | 9472 | 5.79% |
| 2025-03-12 | 33.76 | 33.60 | 0.01 | 0.03% | 33.31 | 33.92 | 25669 | 8637 | 5.10% |
| 2025-03-11 | 33.73 | 33.59 | -0.49 | -1.44% | 33.16 | 33.98 | 25288 | 8460 | 5.03% |
| 2025-03-10 | 33.99 | 34.08 | -0.62 | -1.79% | 33.60 | 34.60 | 37574 | 12772 | 7.47% |
| 2025-03-07 | 36.46 | 34.70 | -0.67 | -1.89% | 34.67 | 38.79 | 73253 | 27024 | 14.56% |
| 2025-03-06 | 33.50 | 35.37 | 2.21 | 6.66% | 33.30 | 35.77 | 47389 | 16425 | 9.42% |
| 2025-03-05 | 33.48 | 33.16 | -0.30 | -0.90% | 32.10 | 33.55 | 28764 | 9407 | 5.72% |
| 2025-03-04 | 33.32 | 33.46 | -0.35 | -1.04% | 33.15 | 33.92 | 17171 | 5747 | 3.41% |
| 2025-03-03 | 33.20 | 33.81 | 0.97 | 2.95% | 32.52 | 34.29 | 26811 | 9035 | 5.33% |
| 2025-02-28 | 36.01 | 32.84 | -3.61 | -9.90% | 32.80 | 36.11 | 39975 | 13710 | 7.95% |
| 2025-02-27 | 36.38 | 36.45 | 0.39 | 1.08% | 35.91 | 37.01 | 32222 | 11769 | 6.41% |
| 2025-02-26 | 36.85 | 36.06 | -0.55 | -1.50% | 35.75 | 36.85 | 31406 | 11364 | 6.24% |
| 2025-02-25 | 36.00 | 36.61 | -0.12 | -0.33% | 35.73 | 36.97 | 26910 | 9815 | 5.35% |
| 2025-02-24 | 37.72 | 36.73 | -1.52 | -3.97% | 36.20 | 37.99 | 43605 | 16123 | 8.67% |
| 2025-02-21 | 37.20 | 38.25 | 1.30 | 3.52% | 36.46 | 38.49 | 52256 | 19654 | 10.39% |
| 2025-02-20 | 37.59 | 36.95 | -0.37 | -0.99% | 36.40 | 37.59 | 33804 | 12466 | 6.72% |
| 2025-02-19 | 36.00 | 37.32 | 1.47 | 4.10% | 35.75 | 37.32 | 41943 | 15423 | 8.34% |
| 2025-02-18 | 39.05 | 35.85 | -3.96 | -9.95% | 35.60 | 39.40 | 73225 | 27494 | 14.56% |
| 2025-02-17 | 39.74 | 39.81 | 0.07 | 0.18% | 38.66 | 40.65 | 75378 | 29921 | 14.99% |
| 2025-02-14 | 38.12 | 39.74 | 0.61 | 1.56% | 37.65 | 39.88 | 76973 | 29922 | 15.30% |
| 2025-02-13 | 40.75 | 39.13 | -1.22 | -3.02% | 38.67 | 40.75 | 87465 | 34631 | 17.39% |
| 2025-02-12 | 38.43 | 40.35 | 1.32 | 3.38% | 37.61 | 40.50 | 106296 | 41455 | 21.13% |
| 2025-02-11 | 37.00 | 39.03 | 2.08 | 5.63% | 36.48 | 39.30 | 109268 | 41589 | 21.72% |
| 2025-02-10 | 37.00 | 36.95 | -0.22 | -0.59% | 36.16 | 37.64 | 66296 | 24430 | 13.18% |
| 2025-02-07 | 37.25 | 37.17 | -0.45 | -1.20% | 36.11 | 38.99 | 80447 | 30303 | 15.99% |
| 2025-02-06 | 36.60 | 37.62 | 0.00 | 0.00% | 36.11 | 37.90 | 73155 | 27250 | 14.54% |
| 2025-02-05 | 34.69 | 37.62 | 1.25 | 3.44% | 33.06 | 37.75 | 82961 | 29137 | 16.49% |
| 2025-01-27 | 40.00 | 36.37 | -2.81 | -7.17% | 36.04 | 40.20 | 76358 | 28769 | 15.18% |
| 2025-01-24 | 35.99 | 39.18 | 2.53 | 6.90% | 35.57 | 39.91 | 103116 | 39621 | 20.50% |
| 2025-01-23 | 38.58 | 36.65 | -1.56 | -4.08% | 36.39 | 38.97 | 77782 | 29442 | 15.46% |
| 2025-01-22 | 37.49 | 38.21 | -0.18 | -0.47% | 36.67 | 39.58 | 85186 | 32213 | 16.94% |
| 2025-01-21 | 35.89 | 38.39 | 2.14 | 5.90% | 35.15 | 38.39 | 108544 | 40492 | 21.58% |
| 2025-01-20 | 35.00 | 36.25 | -3.75 | -9.38% | 34.20 | 36.60 | 115779 | 41198 | 23.02% |
| 2025-01-17 | 39.00 | 40.00 | 1.50 | 3.90% | 37.70 | 40.62 | 132957 | 52310 | 26.43% |
| 2025-01-16 | 39.73 | 38.50 | -1.60 | -3.99% | 37.50 | 41.18 | 137910 | 54056 | 27.42% |
| 2025-01-15 | 43.40 | 40.10 | -0.10 | -0.25% | 38.13 | 44.57 | 177004 | 73724 | 35.19% |
| 2025-01-14 | 37.99 | 40.20 | 3.89 | 10.71% | 37.50 | 40.83 | 161725 | 63012 | 32.15% |
| 2025-01-13 | 40.82 | 36.31 | -3.91 | -9.72% | 34.51 | 41.01 | 140518 | 51245 | 27.94% |
| 2025-01-10 | 43.55 | 40.22 | -3.99 | -9.03% | 39.77 | 44.57 | 181722 | 76420 | 36.13% |
| 2025-01-09 | 37.39 | 44.21 | 7.37 | 20.01% | 37.28 | 44.21 | 143089 | 57343 | 28.45% |
| 2025-01-08 | 30.22 | 36.84 | 6.14 | 20.00% | 30.01 | 36.84 | 180051 | 64198 | 35.80% |
| 2025-01-07 | 29.36 | 30.70 | 1.62 | 5.57% | 28.60 | 30.70 | 78995 | 23443 | 15.70% |
| 2025-01-06 | 29.60 | 29.08 | -2.02 | -6.50% | 28.05 | 30.96 | 72205 | 21066 | 14.35% |
| 2025-01-03 | 36.53 | 31.10 | -5.25 | -14.44% | 31.00 | 37.33 | 109067 | 36110 | 21.68% |
| 2025-01-02 | 37.12 | 36.35 | 1.35 | 3.86% | 35.26 | 38.44 | 134269 | 49467 | 26.69% |
| 2024-12-31 | 33.80 | 35.00 | 1.01 | 2.97% | 33.06 | 36.01 | 121108 | 42395 | 24.08% |
| 2024-12-30 | 34.33 | 33.99 | -0.68 | -1.96% | 32.60 | 34.82 | 90249 | 30361 | 17.94% |
| 2024-12-27 | 38.40 | 34.67 | -3.73 | -9.71% | 34.50 | 38.80 | 155829 | 56099 | 30.98% |
| 2024-12-26 | 33.46 | 38.40 | 6.40 | 20.00% | 33.46 | 38.40 | 145443 | 54572 | 28.92% |
| 2024-12-25 | 32.68 | 32.00 | -2.84 | -8.15% | 31.69 | 33.89 | 89279 | 29176 | 17.75% |