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 | 28.61 | 28.30 | -0.86 | -2.95% | 28.13 | 29.09 | 21257 | 6068 | 3.33% |
| 2025-04-02 | 29.90 | 29.16 | -1.01 | -3.35% | 29.13 | 30.16 | 25674 | 7616 | 4.02% |
| 2025-04-01 | 30.15 | 30.17 | -0.44 | -1.44% | 29.89 | 30.54 | 33460 | 10076 | 5.24% |
| 2025-03-31 | 29.37 | 30.61 | 1.56 | 5.37% | 28.98 | 30.81 | 55735 | 16761 | 8.73% |
| 2025-03-28 | 28.94 | 29.05 | 0.01 | 0.03% | 28.60 | 29.33 | 20944 | 6059 | 3.28% |
| 2025-03-27 | 28.77 | 29.04 | 0.11 | 0.38% | 28.31 | 29.36 | 18483 | 5344 | 2.90% |
| 2025-03-26 | 28.45 | 28.93 | 0.45 | 1.58% | 28.29 | 29.08 | 14450 | 4173 | 2.26% |
| 2025-03-25 | 29.00 | 28.48 | -0.49 | -1.69% | 28.20 | 29.00 | 13493 | 3856 | 2.11% |
| 2025-03-24 | 29.32 | 28.97 | -0.51 | -1.73% | 28.09 | 29.92 | 20346 | 5909 | 3.19% |
| 2025-03-21 | 30.40 | 29.48 | -0.91 | -2.99% | 29.32 | 30.48 | 22816 | 6776 | 4.07% |
| 2025-03-20 | 30.30 | 30.39 | -0.02 | -0.07% | 30.28 | 30.89 | 19329 | 5913 | 3.45% |
| 2025-03-19 | 31.08 | 30.41 | -0.89 | -2.84% | 30.20 | 31.10 | 25563 | 7817 | 4.56% |
| 2025-03-18 | 31.45 | 31.30 | 0.03 | 0.10% | 31.02 | 31.45 | 16682 | 5217 | 2.98% |
| 2025-03-17 | 31.15 | 31.27 | 0.12 | 0.39% | 30.96 | 31.44 | 19176 | 5985 | 3.42% |
| 2025-03-14 | 30.51 | 31.15 | 0.35 | 1.14% | 30.50 | 31.27 | 28803 | 8888 | 5.14% |
| 2025-03-13 | 32.40 | 30.80 | -1.92 | -5.87% | 30.50 | 32.75 | 37173 | 11659 | 6.64% |
| 2025-03-12 | 32.99 | 32.72 | -0.22 | -0.67% | 32.58 | 33.23 | 28477 | 9359 | 5.09% |
| 2025-03-11 | 31.94 | 32.94 | 0.46 | 1.42% | 31.71 | 33.25 | 32257 | 10528 | 5.76% |
| 2025-03-10 | 32.15 | 32.48 | 0.02 | 0.06% | 32.10 | 32.80 | 19933 | 6465 | 3.56% |
| 2025-03-07 | 33.33 | 32.46 | -1.01 | -3.02% | 32.30 | 33.33 | 30318 | 9958 | 5.41% |
| 2025-03-06 | 32.83 | 33.47 | 0.31 | 0.93% | 32.70 | 34.20 | 46843 | 15631 | 8.36% |
| 2025-03-05 | 31.99 | 33.16 | 0.87 | 2.69% | 31.61 | 33.46 | 41206 | 13389 | 7.36% |
| 2025-03-04 | 31.88 | 32.29 | 0.96 | 3.06% | 31.50 | 32.55 | 32645 | 10481 | 5.83% |
| 2025-03-03 | 31.85 | 31.33 | -0.65 | -2.03% | 31.00 | 32.55 | 33883 | 10783 | 6.05% |
| 2025-02-28 | 34.68 | 31.98 | -3.18 | -9.04% | 31.76 | 34.93 | 53287 | 17779 | 9.52% |
| 2025-02-27 | 35.05 | 35.16 | -0.25 | -0.71% | 34.61 | 36.18 | 50504 | 17857 | 9.02% |
| 2025-02-26 | 35.88 | 35.41 | -0.56 | -1.56% | 35.21 | 36.55 | 94809 | 34027 | 16.93% |
| 2025-02-25 | 35.00 | 35.97 | -0.08 | -0.22% | 34.60 | 36.60 | 79646 | 28359 | 14.22% |
| 2025-02-24 | 35.09 | 36.05 | 0.46 | 1.29% | 33.88 | 36.88 | 103932 | 36573 | 18.56% |
| 2025-02-21 | 34.36 | 35.59 | 0.47 | 1.34% | 34.01 | 36.07 | 106768 | 37676 | 19.07% |
| 2025-02-20 | 35.36 | 35.12 | 0.29 | 0.83% | 34.50 | 36.27 | 121544 | 43167 | 21.70% |
| 2025-02-19 | 32.99 | 34.83 | 0.73 | 2.14% | 32.52 | 34.95 | 96973 | 32963 | 17.32% |
| 2025-02-18 | 33.56 | 34.10 | 0.54 | 1.61% | 33.33 | 35.15 | 136078 | 46731 | 24.30% |
| 2025-02-17 | 32.50 | 33.56 | 1.46 | 4.55% | 31.91 | 34.10 | 78182 | 25638 | 13.96% |
| 2025-02-14 | 32.56 | 32.10 | -0.55 | -1.68% | 31.70 | 32.88 | 54342 | 17527 | 9.70% |
| 2025-02-13 | 34.15 | 32.65 | -1.36 | -4.00% | 32.50 | 34.15 | 70663 | 23247 | 12.62% |
| 2025-02-12 | 32.19 | 34.01 | 0.78 | 2.35% | 32.18 | 34.28 | 113923 | 38169 | 20.34% |
| 2025-02-11 | 31.50 | 33.23 | 1.83 | 5.83% | 31.21 | 33.33 | 123633 | 40243 | 22.08% |
| 2025-02-10 | 31.95 | 31.40 | 0.11 | 0.35% | 31.05 | 32.03 | 57959 | 18193 | 10.35% |
| 2025-02-07 | 31.62 | 31.29 | 0.21 | 0.68% | 30.70 | 32.10 | 92505 | 29105 | 16.52% |
| 2025-02-06 | 29.88 | 31.08 | 1.30 | 4.37% | 29.51 | 31.12 | 73869 | 22574 | 13.19% |
| 2025-02-05 | 29.30 | 29.78 | 0.54 | 1.85% | 28.40 | 30.28 | 55292 | 16309 | 9.87% |
| 2025-01-27 | 30.69 | 29.24 | -2.31 | -7.32% | 29.21 | 30.69 | 68973 | 20522 | 12.32% |
| 2025-01-24 | 31.30 | 31.55 | -0.06 | -0.19% | 30.90 | 32.43 | 83673 | 26387 | 14.94% |
| 2025-01-23 | 32.90 | 31.61 | -1.57 | -4.73% | 31.43 | 34.11 | 117520 | 38356 | 20.99% |
| 2025-01-22 | 31.45 | 33.18 | 1.11 | 3.46% | 31.43 | 33.96 | 144510 | 47942 | 25.80% |
| 2025-01-21 | 31.50 | 32.07 | 0.67 | 2.13% | 30.73 | 32.44 | 128451 | 40551 | 22.94% |
| 2025-01-20 | 30.23 | 31.40 | 2.21 | 7.57% | 30.08 | 31.80 | 126885 | 39310 | 22.66% |
| 2025-01-17 | 30.18 | 29.19 | -1.09 | -3.60% | 29.00 | 30.18 | 73196 | 21560 | 13.07% |
| 2025-01-16 | 30.25 | 30.28 | 0.66 | 2.23% | 29.60 | 30.88 | 91282 | 27540 | 16.30% |
| 2025-01-15 | 31.17 | 29.62 | -1.55 | -4.97% | 29.52 | 31.48 | 87008 | 26372 | 15.54% |
| 2025-01-14 | 29.30 | 31.17 | 2.13 | 7.33% | 28.93 | 31.26 | 98709 | 29825 | 17.63% |
| 2025-01-13 | 30.66 | 29.04 | -2.38 | -7.57% | 28.60 | 31.00 | 99588 | 29346 | 17.78% |
| 2025-01-10 | 34.01 | 31.42 | -4.06 | -11.44% | 31.40 | 34.24 | 129808 | 42566 | 23.18% |
| 2025-01-09 | 36.77 | 35.48 | -2.48 | -6.53% | 35.36 | 37.99 | 134033 | 49162 | 23.93% |
| 2025-01-08 | 35.55 | 37.96 | -0.24 | -0.63% | 35.06 | 38.30 | 163807 | 60050 | 29.25% |
| 2025-01-07 | 33.08 | 38.20 | 4.37 | 12.92% | 33.08 | 40.25 | 183648 | 67423 | 32.79% |
| 2025-01-06 | 31.20 | 33.83 | 0.17 | 0.51% | 31.00 | 35.50 | 132399 | 44040 | 23.64% |
| 2025-01-03 | 32.42 | 33.66 | 1.21 | 3.73% | 32.37 | 35.98 | 164180 | 56035 | 29.32% |
| 2025-01-02 | 30.74 | 32.45 | 0.79 | 2.50% | 29.20 | 32.80 | 106510 | 33353 | 19.02% |
| 2024-12-31 | 34.88 | 31.66 | -4.60 | -12.69% | 31.20 | 35.13 | 119820 | 39174 | 21.40% |
| 2024-12-30 | 35.03 | 36.26 | -0.11 | -0.30% | 33.81 | 36.68 | 158150 | 55495 | 28.24% |
| 2024-12-27 | 33.84 | 36.37 | 3.19 | 9.61% | 32.09 | 38.16 | 210842 | 73681 | 37.65% |
| 2024-12-26 | 30.75 | 33.18 | 1.84 | 5.87% | 30.50 | 36.66 | 201337 | 67349 | 35.95% |
| 2024-12-25 | 32.15 | 31.34 | -2.50 | -7.39% | 31.05 | 33.98 | 173574 | 55668 | 30.99% |