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 | 32.45 | 32.48 | -0.16 | -0.49% | 32.25 | 33.88 | 33673 | 11099 | 7.09% |
| 2025-04-02 | 32.90 | 32.64 | -0.14 | -0.43% | 32.54 | 33.50 | 34676 | 11434 | 7.30% |
| 2025-04-01 | 31.94 | 32.78 | 1.23 | 3.90% | 31.71 | 33.98 | 51571 | 17044 | 10.85% |
| 2025-03-31 | 32.00 | 31.55 | -0.84 | -2.59% | 31.05 | 32.62 | 29127 | 9228 | 6.13% |
| 2025-03-28 | 31.39 | 32.39 | 1.00 | 3.19% | 31.25 | 32.97 | 47285 | 15272 | 9.95% |
| 2025-03-27 | 31.09 | 31.39 | 0.17 | 0.54% | 30.22 | 31.99 | 26148 | 8185 | 5.50% |
| 2025-03-26 | 31.05 | 31.22 | 0.17 | 0.55% | 30.87 | 31.50 | 12164 | 3802 | 2.56% |
| 2025-03-25 | 31.20 | 31.05 | -0.22 | -0.70% | 30.71 | 31.65 | 13826 | 4300 | 2.91% |
| 2025-03-24 | 32.51 | 31.27 | -1.38 | -4.23% | 30.51 | 32.69 | 22686 | 7150 | 4.77% |
| 2025-03-21 | 33.45 | 32.65 | -1.08 | -3.20% | 32.50 | 33.70 | 23122 | 7617 | 4.87% |
| 2025-03-20 | 32.70 | 33.73 | 1.04 | 3.18% | 32.23 | 33.96 | 40131 | 13376 | 8.45% |
| 2025-03-19 | 32.56 | 32.69 | -0.38 | -1.15% | 32.23 | 33.19 | 27050 | 8838 | 5.69% |
| 2025-03-18 | 32.41 | 33.07 | 1.30 | 4.09% | 32.33 | 33.81 | 46359 | 15328 | 9.76% |
| 2025-03-17 | 31.80 | 31.77 | 0.28 | 0.89% | 30.92 | 31.97 | 23192 | 7278 | 4.88% |
| 2025-03-14 | 30.28 | 31.49 | 1.18 | 3.89% | 30.12 | 31.74 | 30413 | 9457 | 6.40% |
| 2025-03-13 | 30.85 | 30.31 | -0.58 | -1.88% | 29.92 | 30.97 | 21646 | 6555 | 4.56% |
| 2025-03-12 | 31.45 | 30.89 | -0.32 | -1.03% | 30.88 | 31.46 | 20957 | 6498 | 4.41% |
| 2025-03-11 | 31.63 | 31.21 | -0.46 | -1.45% | 30.60 | 31.68 | 34150 | 10588 | 7.19% |
| 2025-03-10 | 33.41 | 31.67 | 1.21 | 3.97% | 31.42 | 34.09 | 70274 | 22669 | 14.79% |
| 2025-03-07 | 30.81 | 30.46 | -0.50 | -1.61% | 30.33 | 31.10 | 19651 | 6032 | 4.14% |
| 2025-03-06 | 30.29 | 30.96 | 0.68 | 2.25% | 30.25 | 31.50 | 30167 | 9338 | 6.35% |
| 2025-03-05 | 30.65 | 30.28 | -0.46 | -1.50% | 29.75 | 30.65 | 22027 | 6634 | 4.64% |
| 2025-03-04 | 30.28 | 30.74 | 0.21 | 0.69% | 29.99 | 30.85 | 32906 | 10041 | 6.93% |
| 2025-03-03 | 30.24 | 30.53 | 0.61 | 2.04% | 29.72 | 31.57 | 30814 | 9487 | 6.49% |
| 2025-02-28 | 32.12 | 29.92 | -2.30 | -7.14% | 29.73 | 32.32 | 40194 | 12369 | 8.46% |
| 2025-02-27 | 31.66 | 32.22 | 0.42 | 1.32% | 31.31 | 32.44 | 37998 | 12108 | 8.00% |
| 2025-02-26 | 31.66 | 31.80 | 0.31 | 0.98% | 30.75 | 31.99 | 38704 | 12138 | 8.15% |
| 2025-02-25 | 31.61 | 31.49 | -0.64 | -1.99% | 30.88 | 31.90 | 39298 | 12289 | 8.27% |
| 2025-02-24 | 32.54 | 32.13 | -0.85 | -2.58% | 31.50 | 32.70 | 47913 | 15368 | 10.08% |
| 2025-02-21 | 30.51 | 32.98 | 2.17 | 7.04% | 30.38 | 33.50 | 98942 | 31957 | 20.82% |
| 2025-02-20 | 29.16 | 30.81 | 1.67 | 5.73% | 29.16 | 30.95 | 53392 | 16140 | 11.24% |
| 2025-02-19 | 28.54 | 29.14 | 0.43 | 1.50% | 28.42 | 29.38 | 24863 | 7227 | 5.23% |
| 2025-02-18 | 29.68 | 28.71 | -0.83 | -2.81% | 28.63 | 29.68 | 27050 | 7836 | 5.69% |
| 2025-02-17 | 29.37 | 29.54 | 0.61 | 2.11% | 29.13 | 30.02 | 51773 | 15348 | 10.90% |
| 2025-02-14 | 27.63 | 28.93 | 1.33 | 4.82% | 27.60 | 29.47 | 44600 | 12866 | 9.39% |
| 2025-02-13 | 28.00 | 27.60 | -0.40 | -1.43% | 27.52 | 28.06 | 9729 | 2699 | 2.05% |
| 2025-02-12 | 28.22 | 28.00 | 0.09 | 0.32% | 27.67 | 28.22 | 11184 | 3121 | 2.35% |
| 2025-02-11 | 28.31 | 27.91 | -0.38 | -1.34% | 27.74 | 28.40 | 10929 | 3053 | 2.30% |
| 2025-02-10 | 27.78 | 28.29 | 0.47 | 1.69% | 27.70 | 28.32 | 17903 | 5036 | 3.77% |
| 2025-02-07 | 27.59 | 27.82 | 0.37 | 1.35% | 27.43 | 28.32 | 20450 | 5719 | 4.30% |
| 2025-02-06 | 26.88 | 27.45 | 0.55 | 2.04% | 26.70 | 27.66 | 15384 | 4194 | 3.24% |
| 2025-02-05 | 26.58 | 26.90 | 0.54 | 2.05% | 26.57 | 26.90 | 9984 | 2671 | 2.10% |
| 2025-01-27 | 26.48 | 26.36 | -0.12 | -0.45% | 26.32 | 26.85 | 10666 | 2839 | 2.24% |
| 2025-01-24 | 25.99 | 26.48 | 0.52 | 2.00% | 25.70 | 26.61 | 16089 | 4230 | 3.39% |
| 2025-01-23 | 26.12 | 25.96 | 0.16 | 0.62% | 25.93 | 26.40 | 11190 | 2930 | 2.36% |
| 2025-01-22 | 26.15 | 25.80 | -0.26 | -1.00% | 25.65 | 26.15 | 6537 | 1687 | 1.38% |
| 2025-01-21 | 26.39 | 26.06 | -0.26 | -0.99% | 25.79 | 26.60 | 8742 | 2278 | 1.84% |
| 2025-01-20 | 26.15 | 26.32 | 0.14 | 0.53% | 26.15 | 26.53 | 10800 | 2848 | 2.27% |
| 2025-01-17 | 26.00 | 26.18 | 0.09 | 0.34% | 25.88 | 26.21 | 7414 | 1932 | 1.56% |
| 2025-01-16 | 26.15 | 26.09 | -0.04 | -0.15% | 25.90 | 26.47 | 11418 | 2987 | 2.40% |
| 2025-01-15 | 26.20 | 26.13 | 0.17 | 0.65% | 26.12 | 26.66 | 16462 | 4339 | 3.46% |
| 2025-01-14 | 25.14 | 25.96 | 1.04 | 4.17% | 25.03 | 25.96 | 16204 | 4147 | 3.41% |
| 2025-01-13 | 24.51 | 24.92 | 0.08 | 0.32% | 24.33 | 25.08 | 7530 | 1864 | 1.58% |
| 2025-01-10 | 25.46 | 24.84 | -0.68 | -2.66% | 24.82 | 25.70 | 8474 | 2139 | 1.78% |
| 2025-01-09 | 25.33 | 25.52 | -0.03 | -0.12% | 25.22 | 25.98 | 8738 | 2239 | 1.84% |
| 2025-01-08 | 25.65 | 25.55 | -0.20 | -0.78% | 24.77 | 25.91 | 12533 | 3180 | 2.64% |
| 2025-01-07 | 25.46 | 25.75 | 0.18 | 0.70% | 25.06 | 25.77 | 13764 | 3507 | 2.90% |
| 2025-01-06 | 25.61 | 25.57 | -0.05 | -0.20% | 25.06 | 26.16 | 10790 | 2767 | 2.27% |
| 2025-01-03 | 26.50 | 25.62 | -0.79 | -2.99% | 25.59 | 26.71 | 12928 | 3370 | 2.72% |
| 2025-01-02 | 26.93 | 26.41 | -0.55 | -2.04% | 26.24 | 27.47 | 12551 | 3363 | 2.66% |
| 2024-12-31 | 27.67 | 26.96 | -0.58 | -2.11% | 26.86 | 27.78 | 13201 | 3589 | 2.80% |
| 2024-12-30 | 28.30 | 27.54 | -0.92 | -3.23% | 27.36 | 28.37 | 18523 | 5128 | 3.93% |
| 2024-12-27 | 28.30 | 28.46 | 0.12 | 0.42% | 28.22 | 28.74 | 12538 | 3575 | 2.66% |
| 2024-12-26 | 28.31 | 28.34 | -0.19 | -0.67% | 28.24 | 28.76 | 13952 | 3974 | 2.96% |