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 | 32.62 | 34.64 | 1.94 | 5.93% | 31.70 | 35.57 | 250175 | 84847 | 31.20% |
| 2025-04-02 | 32.71 | 32.70 | 0.00 | 0.00% | 32.61 | 34.94 | 196119 | 65979 | 24.46% |
| 2025-04-01 | 34.99 | 32.70 | -2.11 | -6.06% | 32.46 | 35.60 | 235960 | 78798 | 29.42% |
| 2025-03-31 | 33.92 | 34.81 | 1.39 | 4.16% | 31.50 | 35.76 | 300257 | 102287 | 37.44% |
| 2025-03-28 | 28.18 | 33.42 | 5.57 | 20.00% | 27.99 | 33.42 | 256242 | 79585 | 31.95% |
| 2025-03-27 | 28.35 | 27.85 | -0.50 | -1.76% | 27.50 | 28.70 | 39415 | 11055 | 4.91% |
| 2025-03-26 | 28.50 | 28.35 | -0.39 | -1.36% | 28.31 | 29.18 | 50087 | 14351 | 6.25% |
| 2025-03-25 | 29.02 | 28.74 | -0.78 | -2.64% | 28.21 | 30.18 | 94197 | 27358 | 11.75% |
| 2025-03-24 | 29.00 | 29.52 | 0.50 | 1.72% | 28.13 | 30.60 | 117750 | 34488 | 14.68% |
| 2025-03-21 | 29.50 | 29.02 | -0.60 | -2.03% | 28.90 | 29.95 | 38492 | 11257 | 4.80% |
| 2025-03-20 | 29.78 | 29.62 | -0.45 | -1.50% | 29.50 | 30.45 | 45631 | 13686 | 5.69% |
| 2025-03-19 | 30.25 | 30.07 | -0.33 | -1.09% | 29.40 | 30.40 | 37710 | 11269 | 4.70% |
| 2025-03-18 | 30.53 | 30.40 | -0.13 | -0.43% | 30.05 | 30.72 | 35213 | 10690 | 4.39% |
| 2025-03-17 | 30.58 | 30.53 | 0.00 | 0.00% | 29.71 | 31.13 | 69517 | 21158 | 8.67% |
| 2025-03-14 | 28.70 | 30.53 | 1.80 | 6.27% | 28.48 | 30.73 | 86163 | 25922 | 10.74% |
| 2025-03-13 | 29.63 | 28.73 | -0.97 | -3.27% | 28.22 | 29.63 | 44750 | 12878 | 5.58% |
| 2025-03-12 | 30.32 | 29.70 | -0.38 | -1.26% | 29.70 | 30.34 | 42533 | 12746 | 5.30% |
| 2025-03-11 | 29.19 | 30.08 | 0.57 | 1.93% | 29.03 | 30.20 | 49848 | 14839 | 6.22% |
| 2025-03-10 | 29.71 | 29.51 | -0.34 | -1.14% | 29.26 | 30.15 | 34141 | 10074 | 4.26% |
| 2025-03-07 | 30.49 | 29.85 | -0.65 | -2.13% | 29.60 | 30.77 | 48496 | 14644 | 6.05% |
| 2025-03-06 | 28.80 | 30.50 | 2.13 | 7.51% | 28.55 | 31.38 | 101408 | 30572 | 12.65% |
| 2025-03-05 | 28.88 | 28.37 | -0.04 | -0.14% | 27.90 | 28.88 | 39277 | 11099 | 4.90% |
| 2025-03-04 | 27.54 | 28.41 | 0.51 | 1.83% | 27.54 | 29.17 | 51583 | 14745 | 6.43% |
| 2025-03-03 | 27.36 | 27.90 | 0.80 | 2.95% | 26.77 | 28.85 | 76056 | 21293 | 9.48% |
| 2025-02-28 | 28.71 | 27.10 | -1.69 | -5.87% | 26.94 | 28.79 | 87579 | 24190 | 10.92% |
| 2025-02-27 | 30.21 | 28.79 | -1.42 | -4.70% | 28.40 | 30.55 | 109012 | 31765 | 13.59% |
| 2025-02-26 | 31.27 | 30.21 | -0.80 | -2.58% | 29.80 | 31.36 | 58669 | 17842 | 7.32% |
| 2025-02-25 | 30.88 | 31.01 | -0.51 | -1.62% | 30.10 | 31.64 | 55816 | 17274 | 6.96% |
| 2025-02-24 | 31.04 | 31.52 | 0.34 | 1.09% | 30.81 | 32.55 | 85813 | 27201 | 10.70% |
| 2025-02-21 | 30.84 | 31.18 | 0.56 | 1.83% | 30.33 | 31.41 | 80527 | 24859 | 10.04% |
| 2025-02-20 | 30.69 | 30.62 | -0.07 | -0.23% | 30.13 | 31.00 | 64398 | 19653 | 8.03% |
| 2025-02-19 | 30.10 | 30.69 | 0.19 | 0.62% | 30.10 | 31.16 | 74711 | 23007 | 9.32% |
| 2025-02-18 | 32.12 | 30.50 | -1.78 | -5.51% | 30.30 | 32.50 | 86892 | 27255 | 10.83% |
| 2025-02-17 | 34.10 | 32.28 | -1.81 | -5.31% | 31.78 | 34.39 | 137708 | 44937 | 17.17% |
| 2025-02-14 | 33.95 | 34.09 | 0.47 | 1.40% | 32.50 | 34.55 | 151418 | 50771 | 18.88% |
| 2025-02-13 | 34.12 | 33.62 | 0.22 | 0.66% | 33.05 | 35.04 | 205431 | 70187 | 25.62% |
| 2025-02-12 | 32.54 | 33.40 | 1.60 | 5.03% | 32.37 | 35.25 | 243501 | 81902 | 30.36% |
| 2025-02-11 | 30.99 | 31.80 | 0.99 | 3.21% | 29.81 | 32.47 | 179058 | 56318 | 22.33% |
| 2025-02-10 | 28.82 | 30.81 | 2.33 | 8.18% | 28.55 | 31.88 | 167294 | 50620 | 20.86% |
| 2025-02-07 | 28.50 | 28.48 | -0.35 | -1.21% | 27.98 | 29.34 | 112955 | 32414 | 14.08% |
| 2025-02-06 | 28.10 | 28.83 | 0.20 | 0.70% | 27.43 | 28.90 | 119773 | 33860 | 14.94% |
| 2025-02-05 | 27.11 | 28.63 | 2.35 | 8.94% | 26.95 | 28.93 | 147922 | 41398 | 18.45% |
| 2025-01-27 | 27.23 | 26.28 | -0.27 | -1.02% | 26.28 | 27.46 | 60456 | 16266 | 7.54% |
| 2025-01-24 | 25.55 | 26.55 | 1.02 | 4.00% | 25.15 | 26.75 | 68698 | 17952 | 8.57% |
| 2025-01-23 | 25.38 | 25.53 | 0.33 | 1.31% | 25.38 | 26.27 | 66095 | 17082 | 8.24% |
| 2025-01-22 | 25.41 | 25.20 | -0.34 | -1.33% | 24.86 | 25.50 | 31987 | 8068 | 3.99% |
| 2025-01-21 | 25.80 | 25.54 | -0.06 | -0.23% | 24.98 | 25.92 | 47830 | 12153 | 5.96% |
| 2025-01-20 | 25.12 | 25.60 | 0.75 | 3.02% | 24.91 | 25.97 | 68496 | 17464 | 8.54% |
| 2025-01-17 | 25.50 | 24.85 | -0.66 | -2.59% | 24.68 | 25.74 | 57282 | 14335 | 7.14% |
| 2025-01-16 | 25.32 | 25.51 | 0.01 | 0.04% | 25.10 | 26.50 | 98974 | 25427 | 12.34% |
| 2025-01-15 | 25.12 | 25.50 | 0.48 | 1.92% | 25.02 | 26.01 | 119139 | 30313 | 14.86% |
| 2025-01-14 | 23.40 | 25.02 | 2.06 | 8.97% | 23.28 | 25.22 | 88470 | 21531 | 11.03% |
| 2025-01-13 | 23.00 | 22.96 | -0.20 | -0.86% | 22.11 | 23.16 | 37191 | 8448 | 4.64% |
| 2025-01-10 | 24.24 | 23.16 | -1.21 | -4.97% | 23.13 | 24.69 | 44167 | 10543 | 5.51% |
| 2025-01-09 | 24.19 | 24.37 | 0.21 | 0.87% | 23.68 | 24.80 | 42608 | 10380 | 5.31% |
| 2025-01-08 | 23.49 | 24.16 | 0.46 | 1.94% | 23.31 | 24.86 | 71147 | 17133 | 8.87% |
| 2025-01-07 | 23.11 | 23.70 | 0.59 | 2.55% | 23.02 | 23.73 | 38486 | 8991 | 4.80% |
| 2025-01-06 | 23.71 | 23.11 | -0.59 | -2.49% | 22.29 | 23.96 | 48040 | 11208 | 5.99% |
| 2025-01-03 | 25.60 | 23.70 | -1.83 | -7.17% | 23.55 | 25.95 | 62039 | 15192 | 7.74% |
| 2025-01-02 | 25.44 | 25.53 | 0.09 | 0.35% | 25.01 | 26.90 | 67310 | 17425 | 8.39% |
| 2024-12-31 | 26.70 | 25.44 | -1.16 | -4.36% | 25.40 | 26.83 | 40607 | 10545 | 5.06% |
| 2024-12-30 | 26.74 | 26.60 | -0.28 | -1.04% | 25.70 | 26.94 | 34794 | 9208 | 4.34% |
| 2024-12-27 | 26.93 | 26.88 | -0.05 | -0.19% | 26.63 | 27.49 | 46342 | 12559 | 5.78% |
| 2024-12-26 | 26.81 | 26.93 | 0.22 | 0.82% | 26.63 | 27.32 | 36295 | 9821 | 4.53% |