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 | 31.47 | 31.03 | -1.01 | -3.15% | 30.28 | 32.19 | 57872 | 18066 | 3.80% |
| 2025-04-02 | 32.90 | 32.04 | -0.65 | -1.99% | 31.95 | 33.45 | 66876 | 21725 | 4.40% |
| 2025-04-01 | 30.66 | 32.69 | 1.87 | 6.07% | 30.45 | 33.13 | 99528 | 32079 | 6.54% |
| 2025-03-31 | 31.42 | 30.82 | -1.49 | -4.61% | 30.71 | 33.19 | 82578 | 26380 | 5.43% |
| 2025-03-28 | 32.80 | 32.31 | -0.02 | -0.06% | 32.28 | 34.07 | 110123 | 36508 | 7.24% |
| 2025-03-27 | 30.80 | 32.33 | 1.33 | 4.29% | 30.51 | 33.31 | 100049 | 32122 | 6.58% |
| 2025-03-26 | 30.27 | 31.00 | 0.49 | 1.61% | 30.10 | 31.38 | 51210 | 15820 | 3.37% |
| 2025-03-25 | 30.80 | 30.51 | -0.21 | -0.68% | 30.28 | 31.58 | 51014 | 15801 | 3.35% |
| 2025-03-24 | 31.30 | 30.72 | -0.60 | -1.92% | 29.55 | 32.07 | 67423 | 20800 | 4.43% |
| 2025-03-21 | 31.20 | 31.32 | -0.46 | -1.45% | 30.90 | 31.86 | 59156 | 18486 | 3.89% |
| 2025-03-20 | 32.66 | 31.78 | -1.15 | -3.49% | 31.68 | 33.10 | 76011 | 24569 | 5.00% |
| 2025-03-19 | 34.38 | 32.93 | -1.93 | -5.54% | 32.70 | 34.38 | 98745 | 32915 | 6.49% |
| 2025-03-18 | 33.86 | 34.86 | 1.00 | 2.95% | 33.60 | 35.25 | 131259 | 45382 | 8.63% |
| 2025-03-17 | 33.00 | 33.86 | 0.72 | 2.17% | 32.51 | 34.36 | 110327 | 36920 | 7.25% |
| 2025-03-14 | 32.41 | 33.14 | 0.55 | 1.69% | 32.12 | 33.35 | 93096 | 30617 | 6.12% |
| 2025-03-13 | 33.36 | 32.59 | -1.09 | -3.24% | 32.11 | 34.41 | 136300 | 45527 | 8.96% |
| 2025-03-12 | 33.80 | 33.68 | -0.12 | -0.36% | 33.40 | 34.50 | 169381 | 57348 | 11.13% |
| 2025-03-11 | 35.43 | 33.80 | -2.31 | -6.40% | 33.36 | 35.43 | 238020 | 80972 | 15.65% |
| 2025-03-10 | 33.00 | 36.11 | 6.02 | 20.01% | 32.59 | 36.11 | 233997 | 81960 | 15.38% |
| 2025-03-07 | 29.88 | 30.09 | 0.09 | 0.30% | 29.51 | 30.71 | 84997 | 25596 | 5.59% |
| 2025-03-06 | 29.23 | 30.00 | 0.91 | 3.13% | 29.01 | 30.34 | 66077 | 19729 | 4.34% |
| 2025-03-05 | 29.21 | 29.09 | -0.03 | -0.10% | 28.66 | 29.88 | 47015 | 13739 | 3.09% |
| 2025-03-04 | 28.12 | 29.12 | 0.80 | 2.82% | 28.03 | 29.50 | 48632 | 13987 | 3.20% |
| 2025-03-03 | 27.81 | 28.32 | 0.76 | 2.76% | 26.92 | 29.08 | 62311 | 17632 | 4.10% |
| 2025-02-28 | 29.60 | 27.56 | -2.24 | -7.52% | 27.40 | 29.78 | 59072 | 16741 | 3.88% |
| 2025-02-27 | 30.56 | 29.80 | -0.97 | -3.15% | 29.10 | 30.70 | 62927 | 18773 | 4.14% |
| 2025-02-26 | 30.71 | 30.77 | 0.27 | 0.89% | 30.01 | 31.05 | 88292 | 26967 | 5.80% |
| 2025-02-25 | 28.65 | 30.50 | 1.35 | 4.63% | 28.53 | 31.59 | 134035 | 40630 | 8.81% |
| 2025-02-24 | 29.48 | 29.15 | -0.06 | -0.21% | 28.64 | 29.69 | 50899 | 14832 | 3.35% |
| 2025-02-21 | 28.80 | 29.21 | 0.31 | 1.07% | 28.40 | 29.32 | 57186 | 16555 | 3.76% |
| 2025-02-20 | 28.68 | 28.90 | 0.44 | 1.55% | 28.38 | 29.10 | 48817 | 14095 | 3.21% |
| 2025-02-19 | 27.46 | 28.46 | 0.99 | 3.60% | 27.46 | 28.57 | 38488 | 10861 | 2.53% |
| 2025-02-18 | 28.18 | 27.47 | -0.88 | -3.10% | 27.35 | 28.50 | 36854 | 10297 | 2.42% |
| 2025-02-17 | 28.02 | 28.35 | 0.33 | 1.18% | 27.96 | 28.68 | 36887 | 10447 | 2.42% |
| 2025-02-14 | 28.20 | 28.02 | -0.58 | -2.03% | 27.91 | 28.85 | 45906 | 12948 | 3.02% |
| 2025-02-13 | 29.64 | 28.60 | -1.40 | -4.67% | 28.50 | 29.73 | 62104 | 18066 | 4.08% |
| 2025-02-12 | 29.21 | 30.00 | 0.23 | 0.77% | 28.80 | 30.80 | 87243 | 25776 | 5.73% |
| 2025-02-11 | 28.47 | 29.77 | 0.97 | 3.37% | 28.47 | 29.96 | 96848 | 28604 | 6.37% |
| 2025-02-10 | 28.35 | 28.80 | 0.29 | 1.02% | 28.00 | 29.25 | 65004 | 18631 | 4.27% |
| 2025-02-07 | 28.63 | 28.51 | -0.13 | -0.45% | 28.00 | 29.12 | 77482 | 22252 | 5.09% |
| 2025-02-06 | 27.80 | 28.64 | 0.60 | 2.14% | 27.72 | 28.67 | 72867 | 20673 | 4.79% |
| 2025-02-05 | 27.30 | 28.04 | 1.22 | 4.55% | 26.89 | 28.11 | 76819 | 21130 | 5.05% |
| 2025-01-27 | 28.18 | 26.82 | -2.06 | -7.13% | 26.81 | 28.71 | 83871 | 22994 | 5.51% |
| 2025-01-24 | 26.21 | 28.88 | 2.70 | 10.31% | 26.21 | 29.11 | 127044 | 35262 | 8.35% |
| 2025-01-23 | 26.71 | 26.18 | 0.74 | 2.91% | 26.18 | 27.19 | 71306 | 19060 | 4.69% |
| 2025-01-22 | 25.85 | 25.44 | -0.73 | -2.79% | 25.29 | 26.16 | 30733 | 7894 | 2.02% |
| 2025-01-21 | 26.02 | 26.17 | 0.08 | 0.31% | 25.59 | 26.25 | 29708 | 7715 | 1.95% |
| 2025-01-20 | 26.90 | 26.09 | -0.42 | -1.58% | 25.95 | 27.09 | 43282 | 11365 | 2.85% |
| 2025-01-17 | 25.30 | 26.51 | 0.84 | 3.27% | 25.30 | 27.84 | 66274 | 17613 | 4.36% |
| 2025-01-16 | 26.01 | 25.67 | -0.21 | -0.81% | 25.45 | 26.44 | 34673 | 8998 | 2.28% |
| 2025-01-15 | 26.51 | 25.88 | -0.76 | -2.85% | 25.70 | 26.51 | 45118 | 11745 | 2.97% |
| 2025-01-14 | 25.55 | 26.64 | 1.07 | 4.18% | 25.30 | 26.77 | 69214 | 18079 | 4.55% |
| 2025-01-13 | 24.18 | 25.57 | 0.80 | 3.23% | 23.77 | 25.99 | 63018 | 15837 | 4.14% |
| 2025-01-10 | 25.58 | 24.77 | -1.13 | -4.36% | 24.77 | 26.02 | 58272 | 14875 | 3.83% |
| 2025-01-09 | 24.35 | 25.90 | 1.62 | 6.67% | 24.28 | 27.48 | 94603 | 24529 | 6.22% |
| 2025-01-08 | 24.50 | 24.28 | -0.35 | -1.42% | 23.32 | 24.67 | 35224 | 8503 | 2.32% |
| 2025-01-07 | 23.90 | 24.63 | 0.88 | 3.71% | 23.70 | 24.63 | 30853 | 7443 | 2.03% |
| 2025-01-06 | 23.95 | 23.75 | -0.30 | -1.25% | 23.00 | 24.19 | 30446 | 7214 | 2.01% |
| 2025-01-03 | 25.05 | 24.05 | -1.24 | -4.90% | 23.96 | 25.64 | 42852 | 10564 | 2.83% |
| 2025-01-02 | 26.28 | 25.29 | -0.60 | -2.32% | 24.75 | 26.40 | 37908 | 9667 | 2.50% |
| 2024-12-31 | 26.78 | 25.89 | -0.78 | -2.92% | 25.88 | 27.74 | 39801 | 10660 | 2.63% |
| 2024-12-30 | 27.33 | 26.67 | -0.64 | -2.34% | 26.28 | 27.33 | 30907 | 8282 | 2.04% |
| 2024-12-27 | 27.28 | 27.31 | -0.11 | -0.40% | 27.03 | 28.18 | 35759 | 9878 | 2.36% |
| 2024-12-26 | 26.80 | 27.42 | 0.53 | 1.97% | 26.50 | 27.86 | 39288 | 10724 | 2.59% |
| 2024-12-25 | 28.35 | 26.89 | -2.16 | -7.44% | 26.85 | 28.37 | 62342 | 17184 | 4.12% |