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 | 29.98 | 29.64 | -0.66 | -2.18% | 29.35 | 30.40 | 11431 | 3414 | 1.95% |
| 2025-04-02 | 29.90 | 30.30 | 0.18 | 0.60% | 29.90 | 30.60 | 8940 | 2716 | 1.53% |
| 2025-04-01 | 29.80 | 30.12 | 0.37 | 1.24% | 29.80 | 30.47 | 13312 | 4015 | 2.27% |
| 2025-03-31 | 30.15 | 29.75 | -0.50 | -1.65% | 29.00 | 30.15 | 19560 | 5781 | 3.34% |
| 2025-03-28 | 30.71 | 30.25 | -0.50 | -1.63% | 30.15 | 31.00 | 10188 | 3103 | 1.74% |
| 2025-03-27 | 30.73 | 30.75 | -0.30 | -0.97% | 30.23 | 31.17 | 12492 | 3832 | 2.13% |
| 2025-03-26 | 30.58 | 31.05 | 0.52 | 1.70% | 30.41 | 31.22 | 13053 | 4037 | 2.23% |
| 2025-03-25 | 31.11 | 30.53 | -0.64 | -2.05% | 30.33 | 31.31 | 13771 | 4238 | 2.35% |
| 2025-03-24 | 32.07 | 31.17 | -0.89 | -2.78% | 30.40 | 32.29 | 18723 | 5854 | 3.20% |
| 2025-03-21 | 32.71 | 32.06 | -0.85 | -2.58% | 32.06 | 33.10 | 20343 | 6618 | 3.48% |
| 2025-03-20 | 33.30 | 32.91 | -0.61 | -1.82% | 32.80 | 33.66 | 21122 | 7010 | 3.61% |
| 2025-03-19 | 33.67 | 33.52 | -0.15 | -0.45% | 33.26 | 34.28 | 27215 | 9180 | 4.65% |
| 2025-03-18 | 33.40 | 33.67 | 0.23 | 0.69% | 33.33 | 33.80 | 16028 | 5386 | 2.74% |
| 2025-03-17 | 33.23 | 33.44 | 0.23 | 0.69% | 32.74 | 33.56 | 21940 | 7287 | 3.75% |
| 2025-03-14 | 32.60 | 33.21 | 0.46 | 1.40% | 32.29 | 33.28 | 19555 | 6438 | 3.34% |
| 2025-03-13 | 33.51 | 32.75 | -0.78 | -2.33% | 32.06 | 33.60 | 25743 | 8411 | 4.40% |
| 2025-03-12 | 33.55 | 33.53 | 0.14 | 0.42% | 33.50 | 33.93 | 21820 | 7352 | 3.73% |
| 2025-03-11 | 33.21 | 33.39 | -0.44 | -1.30% | 32.95 | 33.62 | 26194 | 8718 | 4.48% |
| 2025-03-10 | 34.48 | 33.83 | -0.95 | -2.73% | 33.28 | 34.48 | 39662 | 13385 | 6.78% |
| 2025-03-07 | 33.81 | 34.78 | 1.30 | 3.88% | 33.51 | 35.18 | 67628 | 23400 | 11.56% |
| 2025-03-06 | 32.54 | 33.48 | 0.94 | 2.89% | 32.41 | 33.95 | 29613 | 9861 | 5.06% |
| 2025-03-05 | 32.30 | 32.54 | 0.24 | 0.74% | 31.80 | 32.74 | 18857 | 6085 | 3.22% |
| 2025-03-04 | 31.37 | 32.30 | 0.80 | 2.54% | 31.33 | 32.44 | 20988 | 6726 | 3.59% |
| 2025-03-03 | 31.67 | 31.50 | 0.00 | 0.00% | 31.33 | 32.49 | 25844 | 8248 | 4.42% |
| 2025-02-28 | 33.61 | 31.50 | -2.22 | -6.58% | 31.37 | 33.72 | 33305 | 10801 | 5.69% |
| 2025-02-27 | 34.59 | 33.72 | -0.87 | -2.52% | 33.00 | 34.70 | 37843 | 12790 | 6.47% |
| 2025-02-26 | 34.52 | 34.59 | 0.09 | 0.26% | 34.20 | 35.20 | 34126 | 11824 | 5.83% |
| 2025-02-25 | 34.34 | 34.50 | -0.33 | -0.95% | 34.00 | 35.09 | 30446 | 10531 | 5.20% |
| 2025-02-24 | 34.99 | 34.83 | -0.22 | -0.63% | 34.23 | 35.31 | 36161 | 12588 | 6.18% |
| 2025-02-21 | 34.36 | 35.05 | 0.72 | 2.10% | 34.04 | 35.13 | 42879 | 14865 | 7.33% |
| 2025-02-20 | 33.91 | 34.33 | 0.28 | 0.82% | 33.90 | 34.66 | 27476 | 9428 | 4.70% |
| 2025-02-19 | 33.29 | 34.05 | 0.89 | 2.68% | 33.21 | 34.09 | 30906 | 10456 | 5.28% |
| 2025-02-18 | 34.56 | 33.16 | -1.70 | -4.88% | 32.99 | 34.84 | 41375 | 13995 | 7.07% |
| 2025-02-17 | 34.85 | 34.86 | 0.27 | 0.78% | 34.32 | 35.59 | 48936 | 17112 | 8.36% |
| 2025-02-14 | 34.21 | 34.59 | -0.02 | -0.06% | 34.21 | 35.17 | 38154 | 13250 | 6.52% |
| 2025-02-13 | 35.22 | 34.61 | -0.84 | -2.37% | 34.39 | 35.44 | 47004 | 16376 | 8.03% |
| 2025-02-12 | 35.18 | 35.45 | -0.07 | -0.20% | 35.10 | 35.93 | 55925 | 19836 | 9.56% |
| 2025-02-11 | 36.24 | 35.52 | -1.42 | -3.84% | 35.13 | 36.24 | 83989 | 29811 | 14.35% |
| 2025-02-10 | 34.68 | 36.94 | 1.87 | 5.33% | 34.00 | 37.06 | 130908 | 46593 | 22.37% |
| 2025-02-07 | 35.88 | 35.07 | 0.09 | 0.26% | 34.30 | 36.88 | 123291 | 43914 | 21.07% |
| 2025-02-06 | 34.68 | 34.98 | -1.13 | -3.13% | 33.50 | 35.10 | 120422 | 41346 | 20.58% |
| 2025-02-05 | 34.11 | 36.11 | 3.72 | 11.49% | 33.34 | 38.84 | 159730 | 57286 | 27.30% |
| 2025-01-27 | 30.84 | 32.39 | 1.68 | 5.47% | 30.32 | 33.90 | 80709 | 26186 | 13.79% |
| 2025-01-24 | 29.43 | 30.71 | 1.35 | 4.60% | 29.43 | 30.75 | 32119 | 9707 | 5.49% |
| 2025-01-23 | 29.68 | 29.36 | 0.15 | 0.51% | 29.25 | 30.35 | 33520 | 9987 | 5.73% |
| 2025-01-22 | 28.88 | 29.21 | 0.13 | 0.45% | 28.72 | 29.50 | 24871 | 7257 | 4.25% |
| 2025-01-21 | 29.38 | 29.08 | 0.60 | 2.11% | 28.55 | 29.80 | 33185 | 9619 | 5.67% |
| 2025-01-20 | 28.53 | 28.48 | 0.34 | 1.21% | 28.05 | 28.58 | 15798 | 4483 | 2.70% |
| 2025-01-17 | 27.90 | 28.14 | 0.02 | 0.07% | 27.71 | 28.25 | 15209 | 4259 | 2.60% |
| 2025-01-16 | 28.01 | 28.12 | 0.14 | 0.50% | 27.72 | 28.59 | 18948 | 5331 | 3.24% |
| 2025-01-15 | 28.13 | 27.98 | -0.19 | -0.67% | 27.85 | 28.59 | 17733 | 4978 | 3.03% |
| 2025-01-14 | 27.14 | 28.17 | 1.47 | 5.51% | 26.75 | 28.19 | 25610 | 7078 | 4.38% |
| 2025-01-13 | 26.03 | 26.70 | 0.24 | 0.91% | 25.63 | 26.98 | 19574 | 5173 | 3.35% |
| 2025-01-10 | 27.60 | 26.46 | -1.13 | -4.10% | 26.46 | 27.87 | 19776 | 5379 | 3.38% |
| 2025-01-09 | 26.93 | 27.59 | 0.50 | 1.85% | 26.57 | 27.79 | 19828 | 5461 | 3.39% |
| 2025-01-08 | 27.15 | 27.09 | -0.33 | -1.20% | 26.19 | 27.56 | 23614 | 6363 | 4.04% |
| 2025-01-07 | 26.81 | 27.42 | 1.00 | 3.79% | 26.42 | 27.42 | 23406 | 6330 | 4.00% |
| 2025-01-06 | 26.80 | 26.42 | -0.31 | -1.16% | 25.57 | 27.04 | 20848 | 5527 | 3.56% |
| 2025-01-03 | 28.82 | 26.73 | -1.97 | -6.86% | 26.70 | 28.93 | 34268 | 9494 | 5.86% |
| 2025-01-02 | 29.50 | 28.70 | -0.82 | -2.78% | 28.30 | 29.75 | 22338 | 6496 | 3.82% |
| 2024-12-31 | 31.03 | 29.52 | -1.50 | -4.84% | 29.50 | 31.32 | 24557 | 7400 | 4.20% |
| 2024-12-30 | 31.00 | 31.02 | -0.16 | -0.51% | 30.12 | 31.45 | 18951 | 5875 | 3.24% |
| 2024-12-27 | 31.47 | 31.18 | -0.20 | -0.64% | 30.97 | 31.75 | 24662 | 7732 | 4.21% |
| 2024-12-26 | 30.71 | 31.38 | 0.50 | 1.62% | 30.68 | 31.71 | 18402 | 5785 | 3.14% |
| 2024-12-25 | 31.50 | 30.88 | -0.89 | -2.80% | 30.28 | 31.98 | 25738 | 7990 | 4.40% |