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 | 31.79 | 31.37 | -0.75 | -2.33% | 31.11 | 32.48 | 44275 | 14087 | 3.34% |
| 2025-04-02 | 31.74 | 32.12 | 0.38 | 1.20% | 31.60 | 32.45 | 38704 | 12419 | 2.92% |
| 2025-04-01 | 32.22 | 31.74 | -0.52 | -1.61% | 31.63 | 32.60 | 40844 | 13090 | 3.09% |
| 2025-03-31 | 32.56 | 32.26 | -0.53 | -1.62% | 31.08 | 32.56 | 55981 | 17781 | 4.23% |
| 2025-03-28 | 33.33 | 32.79 | -0.19 | -0.58% | 32.57 | 33.55 | 37099 | 12231 | 2.80% |
| 2025-03-27 | 33.71 | 32.98 | -0.81 | -2.40% | 32.60 | 33.88 | 59554 | 19784 | 4.50% |
| 2025-03-26 | 33.59 | 33.79 | -0.11 | -0.32% | 33.59 | 35.11 | 61686 | 21204 | 4.66% |
| 2025-03-25 | 35.02 | 33.90 | -1.40 | -3.97% | 33.76 | 36.06 | 80911 | 28194 | 6.11% |
| 2025-03-24 | 36.09 | 35.30 | -1.41 | -3.84% | 33.65 | 36.49 | 112075 | 38786 | 8.47% |
| 2025-03-21 | 36.17 | 36.71 | 0.40 | 1.10% | 35.30 | 37.37 | 114558 | 41824 | 8.65% |
| 2025-03-20 | 36.20 | 36.31 | -0.25 | -0.68% | 35.78 | 36.95 | 97965 | 35612 | 7.40% |
| 2025-03-19 | 38.41 | 36.56 | -2.13 | -5.51% | 36.35 | 39.40 | 145271 | 55358 | 10.97% |
| 2025-03-18 | 38.45 | 38.69 | -0.17 | -0.44% | 37.74 | 39.27 | 128064 | 49281 | 9.67% |
| 2025-03-17 | 37.50 | 38.86 | 0.42 | 1.09% | 37.00 | 39.26 | 135819 | 51780 | 10.26% |
| 2025-03-14 | 40.06 | 38.44 | -2.91 | -7.04% | 37.35 | 40.49 | 197037 | 75511 | 14.89% |
| 2025-03-13 | 40.10 | 41.35 | 0.71 | 1.75% | 38.98 | 42.66 | 232542 | 95089 | 17.57% |
| 2025-03-12 | 42.00 | 40.64 | -1.74 | -4.11% | 39.70 | 42.52 | 282918 | 115782 | 21.37% |
| 2025-03-11 | 37.21 | 42.38 | 5.45 | 14.76% | 37.21 | 44.32 | 308507 | 128452 | 23.31% |
| 2025-03-10 | 40.00 | 36.93 | 1.64 | 4.65% | 36.48 | 41.50 | 238516 | 90854 | 18.02% |
| 2025-03-07 | 32.69 | 35.29 | 2.74 | 8.42% | 32.69 | 39.06 | 210393 | 74666 | 15.89% |
| 2025-03-06 | 32.66 | 32.55 | -0.11 | -0.34% | 32.23 | 33.28 | 64433 | 21025 | 4.87% |
| 2025-03-05 | 30.84 | 32.66 | 1.68 | 5.42% | 30.84 | 32.69 | 75237 | 24103 | 5.68% |
| 2025-03-04 | 29.90 | 30.98 | 0.78 | 2.58% | 29.88 | 31.15 | 40886 | 12615 | 3.09% |
| 2025-03-03 | 30.67 | 30.20 | -0.35 | -1.15% | 29.90 | 31.08 | 52375 | 16001 | 3.96% |
| 2025-02-28 | 33.48 | 30.55 | -2.06 | -6.32% | 30.35 | 33.91 | 88568 | 28222 | 6.69% |
| 2025-02-27 | 32.86 | 32.61 | 0.00 | 0.00% | 31.80 | 33.76 | 84994 | 27828 | 6.42% |
| 2025-02-26 | 32.03 | 32.61 | 0.80 | 2.51% | 31.76 | 33.31 | 119294 | 38945 | 9.01% |
| 2025-02-25 | 31.02 | 31.81 | 0.34 | 1.08% | 30.70 | 32.30 | 65057 | 20625 | 4.91% |
| 2025-02-24 | 31.29 | 31.47 | -0.05 | -0.16% | 30.38 | 31.95 | 58268 | 18208 | 4.40% |
| 2025-02-21 | 31.20 | 31.52 | 0.08 | 0.25% | 30.60 | 32.06 | 74817 | 23558 | 5.65% |
| 2025-02-20 | 30.68 | 31.44 | 1.11 | 3.66% | 30.23 | 31.83 | 108148 | 33555 | 8.17% |
| 2025-02-19 | 28.47 | 30.33 | 1.86 | 6.53% | 28.36 | 30.33 | 76522 | 22840 | 5.78% |
| 2025-02-18 | 29.72 | 28.47 | -1.18 | -3.98% | 28.45 | 29.98 | 38945 | 11369 | 2.94% |
| 2025-02-17 | 29.18 | 29.65 | 0.57 | 1.96% | 28.80 | 29.66 | 37400 | 10947 | 2.83% |
| 2025-02-14 | 29.54 | 29.08 | -0.52 | -1.76% | 28.76 | 29.81 | 39368 | 11493 | 2.97% |
| 2025-02-13 | 29.88 | 29.60 | -0.38 | -1.27% | 29.56 | 30.51 | 48056 | 14416 | 3.63% |
| 2025-02-12 | 29.00 | 29.98 | 0.87 | 2.99% | 28.60 | 30.30 | 53786 | 15952 | 4.06% |
| 2025-02-11 | 29.52 | 29.11 | -0.49 | -1.66% | 28.86 | 29.55 | 28875 | 8403 | 2.18% |
| 2025-02-10 | 29.52 | 29.60 | -0.02 | -0.07% | 28.95 | 29.60 | 33664 | 9854 | 2.54% |
| 2025-02-07 | 29.90 | 29.62 | -0.34 | -1.13% | 29.20 | 30.07 | 42834 | 12735 | 3.24% |
| 2025-02-06 | 28.10 | 29.96 | 1.74 | 6.17% | 28.08 | 29.98 | 45123 | 13261 | 3.41% |
| 2025-02-05 | 27.91 | 28.22 | 0.63 | 2.28% | 27.52 | 28.55 | 23610 | 6642 | 1.78% |
| 2025-01-27 | 28.66 | 27.59 | -0.78 | -2.75% | 27.52 | 28.79 | 26403 | 7374 | 1.99% |
| 2025-01-24 | 28.48 | 28.37 | -0.55 | -1.90% | 27.07 | 28.60 | 65264 | 18203 | 4.93% |
| 2025-01-23 | 29.90 | 28.92 | -0.63 | -2.13% | 28.89 | 30.30 | 48853 | 14521 | 3.69% |
| 2025-01-22 | 29.50 | 29.55 | -0.11 | -0.37% | 29.16 | 30.09 | 31326 | 9269 | 2.37% |
| 2025-01-21 | 28.95 | 29.66 | 0.88 | 3.06% | 28.78 | 29.75 | 40559 | 11880 | 3.06% |
| 2025-01-20 | 28.65 | 28.78 | 0.27 | 0.95% | 28.33 | 29.10 | 26425 | 7577 | 2.00% |
| 2025-01-17 | 29.06 | 28.51 | -0.43 | -1.49% | 28.38 | 29.12 | 21557 | 6179 | 1.63% |
| 2025-01-16 | 29.56 | 28.94 | -0.42 | -1.43% | 28.80 | 30.03 | 32405 | 9505 | 2.45% |
| 2025-01-15 | 29.35 | 29.36 | 0.07 | 0.24% | 29.29 | 30.48 | 46009 | 13715 | 3.48% |
| 2025-01-14 | 27.88 | 29.29 | 1.49 | 5.36% | 27.64 | 29.29 | 40882 | 11760 | 3.09% |
| 2025-01-13 | 27.19 | 27.80 | 0.10 | 0.36% | 26.71 | 28.50 | 31887 | 8830 | 2.41% |
| 2025-01-10 | 27.59 | 27.70 | 0.00 | 0.00% | 27.43 | 28.99 | 42941 | 12140 | 3.24% |
| 2025-01-09 | 26.74 | 27.70 | 0.99 | 3.71% | 26.55 | 28.10 | 31967 | 8748 | 2.41% |
| 2025-01-08 | 26.80 | 26.71 | -0.23 | -0.85% | 25.81 | 26.92 | 22835 | 6033 | 1.73% |
| 2025-01-07 | 26.30 | 26.94 | 0.83 | 3.18% | 26.05 | 26.95 | 18360 | 4865 | 1.39% |
| 2025-01-06 | 26.49 | 26.11 | -0.41 | -1.55% | 25.50 | 26.62 | 22754 | 5930 | 1.72% |
| 2025-01-03 | 28.88 | 26.52 | -2.36 | -8.17% | 26.30 | 28.88 | 42208 | 11621 | 3.19% |
| 2025-01-02 | 28.82 | 28.88 | -0.37 | -1.26% | 28.32 | 29.59 | 24761 | 7157 | 1.87% |
| 2024-12-31 | 30.79 | 29.25 | -1.26 | -4.13% | 28.50 | 30.80 | 40607 | 11976 | 3.07% |
| 2024-12-30 | 31.01 | 30.51 | -1.29 | -4.06% | 30.44 | 31.40 | 42667 | 13184 | 3.22% |
| 2024-12-27 | 31.50 | 31.80 | 0.82 | 2.65% | 31.48 | 32.44 | 79063 | 25227 | 5.97% |
| 2024-12-26 | 30.09 | 30.98 | 0.71 | 2.35% | 30.00 | 31.20 | 43551 | 13409 | 3.29% |
| 2024-12-25 | 30.50 | 30.27 | 0.41 | 1.37% | 29.51 | 31.44 | 39475 | 11980 | 2.98% |