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 | 32.60 | 33.14 | -0.09 | -0.27% | 32.00 | 33.99 | 51606 | 17108 | 16.88% |
| 2025-04-02 | 31.88 | 33.23 | 1.19 | 3.71% | 31.52 | 33.44 | 53456 | 17392 | 17.48% |
| 2025-04-01 | 30.53 | 32.04 | 1.83 | 6.06% | 30.53 | 34.65 | 39142 | 12601 | 12.80% |
| 2025-03-31 | 30.05 | 30.21 | -0.33 | -1.08% | 29.36 | 30.42 | 18451 | 5506 | 6.03% |
| 2025-03-28 | 31.21 | 30.54 | -0.66 | -2.12% | 30.37 | 31.78 | 25245 | 7825 | 8.26% |
| 2025-03-27 | 31.06 | 31.20 | 0.39 | 1.27% | 30.92 | 32.30 | 32135 | 10181 | 10.51% |
| 2025-03-26 | 29.28 | 30.81 | 1.27 | 4.30% | 29.28 | 31.30 | 24921 | 7638 | 8.15% |
| 2025-03-25 | 29.50 | 29.54 | 0.07 | 0.24% | 28.65 | 29.78 | 19044 | 5584 | 6.23% |
| 2025-03-24 | 30.96 | 29.47 | -1.51 | -4.87% | 28.50 | 31.14 | 25798 | 7689 | 8.44% |
| 2025-03-21 | 32.16 | 30.98 | -0.94 | -2.94% | 30.20 | 32.16 | 24620 | 7643 | 8.05% |
| 2025-03-20 | 31.89 | 31.92 | 0.13 | 0.41% | 31.51 | 32.36 | 26753 | 8552 | 8.75% |
| 2025-03-19 | 31.83 | 31.79 | -0.23 | -0.72% | 31.40 | 33.03 | 40782 | 13092 | 13.34% |
| 2025-03-18 | 30.80 | 32.02 | 1.31 | 4.27% | 30.57 | 32.21 | 48744 | 15393 | 15.94% |
| 2025-03-17 | 30.31 | 30.71 | 0.47 | 1.55% | 30.00 | 30.71 | 17768 | 5413 | 5.81% |
| 2025-03-14 | 30.06 | 30.24 | 0.26 | 0.87% | 29.51 | 30.28 | 16962 | 5079 | 5.55% |
| 2025-03-13 | 30.44 | 29.98 | -0.40 | -1.32% | 29.59 | 30.65 | 19665 | 5911 | 6.43% |
| 2025-03-12 | 30.39 | 30.38 | -0.05 | -0.16% | 30.22 | 30.63 | 13867 | 4221 | 4.53% |
| 2025-03-11 | 29.73 | 30.43 | 0.22 | 0.73% | 29.73 | 30.47 | 14341 | 4320 | 4.69% |
| 2025-03-10 | 30.52 | 30.21 | -0.10 | -0.33% | 29.96 | 30.62 | 15804 | 4776 | 5.17% |
| 2025-03-07 | 30.33 | 30.31 | -0.07 | -0.23% | 30.04 | 30.64 | 19412 | 5894 | 6.35% |
| 2025-03-06 | 30.19 | 30.38 | 0.35 | 1.17% | 29.91 | 30.44 | 22962 | 6945 | 7.51% |
| 2025-03-05 | 29.66 | 30.03 | 0.16 | 0.54% | 29.34 | 30.13 | 19586 | 5840 | 6.41% |
| 2025-03-04 | 29.13 | 29.87 | 0.49 | 1.67% | 29.08 | 29.91 | 18255 | 5410 | 5.97% |
| 2025-03-03 | 29.60 | 29.38 | 0.14 | 0.48% | 29.16 | 29.97 | 19624 | 5812 | 6.42% |
| 2025-02-28 | 30.24 | 29.24 | -1.00 | -3.31% | 29.21 | 30.30 | 23212 | 6898 | 7.59% |
| 2025-02-27 | 31.22 | 30.24 | -0.98 | -3.14% | 29.58 | 31.30 | 42321 | 12842 | 13.84% |
| 2025-02-26 | 30.74 | 31.22 | 0.19 | 0.61% | 30.74 | 31.75 | 38429 | 12005 | 12.57% |
| 2025-02-25 | 31.29 | 31.03 | -1.33 | -4.11% | 30.63 | 31.59 | 50270 | 15617 | 16.44% |
| 2025-02-24 | 31.87 | 32.36 | -1.83 | -5.35% | 31.00 | 33.13 | 70942 | 22605 | 23.20% |
| 2025-02-21 | 34.06 | 34.19 | 0.66 | 1.97% | 33.77 | 36.53 | 125853 | 43779 | 41.16% |
| 2025-02-20 | 30.43 | 33.53 | 5.59 | 20.01% | 28.73 | 33.53 | 86871 | 27875 | 28.41% |
| 2025-02-19 | 26.72 | 27.94 | 1.08 | 4.02% | 26.72 | 28.72 | 17751 | 4945 | 5.81% |
| 2025-02-18 | 27.58 | 26.86 | -0.69 | -2.50% | 26.68 | 27.66 | 7537 | 2045 | 2.46% |
| 2025-02-17 | 27.01 | 27.55 | 0.42 | 1.55% | 27.01 | 27.75 | 7632 | 2093 | 2.50% |
| 2025-02-14 | 27.06 | 27.13 | 0.03 | 0.11% | 27.01 | 27.56 | 7101 | 1932 | 2.32% |
| 2025-02-13 | 27.62 | 27.10 | -0.51 | -1.85% | 27.10 | 27.80 | 8901 | 2432 | 2.91% |
| 2025-02-12 | 27.63 | 27.61 | -0.01 | -0.04% | 27.46 | 27.92 | 7684 | 2128 | 2.51% |
| 2025-02-11 | 27.83 | 27.62 | -0.13 | -0.47% | 27.38 | 27.86 | 6551 | 1804 | 2.14% |
| 2025-02-10 | 27.48 | 27.75 | 0.24 | 0.87% | 27.33 | 27.75 | 8167 | 2251 | 2.67% |
| 2025-02-07 | 27.45 | 27.51 | 0.04 | 0.15% | 27.24 | 27.93 | 11458 | 3174 | 3.75% |
| 2025-02-06 | 27.46 | 27.47 | 0.19 | 0.70% | 27.12 | 27.48 | 10157 | 2780 | 3.32% |
| 2025-02-05 | 27.54 | 27.28 | 0.08 | 0.29% | 27.00 | 27.54 | 8866 | 2410 | 2.90% |
| 2025-01-27 | 26.98 | 27.20 | 0.26 | 0.97% | 26.98 | 27.59 | 10948 | 2990 | 3.58% |
| 2025-01-24 | 26.58 | 26.94 | 0.17 | 0.64% | 26.48 | 27.03 | 7979 | 2134 | 2.61% |
| 2025-01-23 | 27.00 | 26.77 | 0.33 | 1.25% | 26.50 | 27.23 | 11861 | 3192 | 3.88% |
| 2025-01-22 | 26.69 | 26.44 | 0.00 | 0.00% | 25.90 | 26.92 | 11296 | 2987 | 3.69% |
| 2025-01-21 | 26.81 | 26.44 | 0.43 | 1.65% | 26.06 | 26.95 | 13647 | 3603 | 4.46% |
| 2025-01-20 | 25.20 | 26.01 | 0.77 | 3.05% | 25.20 | 26.05 | 9952 | 2567 | 3.25% |
| 2025-01-17 | 25.05 | 25.24 | 0.09 | 0.36% | 24.81 | 25.30 | 5529 | 1389 | 1.81% |
| 2025-01-16 | 25.69 | 25.15 | -0.07 | -0.28% | 24.99 | 25.78 | 8547 | 2160 | 2.80% |
| 2025-01-15 | 25.20 | 25.22 | 0.07 | 0.28% | 25.05 | 25.97 | 10835 | 2738 | 3.54% |
| 2025-01-14 | 24.01 | 25.15 | 1.19 | 4.97% | 24.01 | 25.15 | 10541 | 2607 | 3.45% |
| 2025-01-13 | 23.78 | 23.96 | 0.08 | 0.34% | 22.92 | 24.25 | 8784 | 2071 | 2.87% |
| 2025-01-10 | 24.64 | 23.88 | -0.64 | -2.61% | 23.86 | 25.01 | 9666 | 2352 | 3.16% |
| 2025-01-09 | 24.50 | 24.52 | 0.01 | 0.04% | 24.20 | 24.80 | 5931 | 1459 | 1.94% |
| 2025-01-08 | 24.55 | 24.51 | -0.14 | -0.57% | 23.70 | 24.80 | 9719 | 2370 | 3.18% |
| 2025-01-07 | 23.68 | 24.65 | 0.91 | 3.83% | 23.68 | 24.71 | 11765 | 2854 | 3.85% |
| 2025-01-06 | 23.66 | 23.74 | 0.11 | 0.47% | 22.70 | 24.21 | 10401 | 2454 | 3.40% |
| 2025-01-03 | 25.06 | 23.63 | -1.43 | -5.71% | 23.60 | 25.28 | 13582 | 3318 | 4.44% |
| 2025-01-02 | 25.72 | 25.06 | -0.67 | -2.60% | 24.45 | 26.19 | 10615 | 2709 | 3.47% |
| 2024-12-31 | 26.35 | 25.73 | -0.52 | -1.98% | 25.71 | 26.48 | 8391 | 2185 | 2.74% |
| 2024-12-30 | 26.52 | 26.25 | -0.50 | -1.87% | 25.72 | 26.64 | 11170 | 2927 | 3.65% |
| 2024-12-27 | 26.90 | 26.75 | 0.11 | 0.41% | 26.65 | 27.26 | 9459 | 2550 | 3.09% |
| 2024-12-26 | 26.39 | 26.64 | 0.38 | 1.45% | 26.28 | 26.96 | 9911 | 2648 | 3.24% |
| 2024-12-25 | 26.89 | 26.26 | -0.86 | -3.17% | 25.80 | 27.34 | 11437 | 3006 | 3.74% |