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 | 30.76 | 34.28 | 3.12 | 10.01% | 30.60 | 34.28 | 166257 | 54873 | 12.91% |
| 2025-04-02 | 32.50 | 31.16 | -0.55 | -1.73% | 31.01 | 32.55 | 129647 | 40949 | 10.07% |
| 2025-04-01 | 31.50 | 31.71 | -1.28 | -3.88% | 31.50 | 33.94 | 163619 | 53175 | 12.70% |
| 2025-03-31 | 36.09 | 32.99 | -3.66 | -9.99% | 32.99 | 36.28 | 118571 | 40272 | 9.21% |
| 2025-03-28 | 34.00 | 36.65 | 0.27 | 0.74% | 34.00 | 38.37 | 217969 | 79742 | 16.92% |
| 2025-03-27 | 36.50 | 36.38 | -0.11 | -0.30% | 35.00 | 39.98 | 268931 | 102348 | 20.88% |
| 2025-03-26 | 31.83 | 36.49 | 3.32 | 10.01% | 31.40 | 36.49 | 243695 | 83347 | 18.92% |
| 2025-03-25 | 31.00 | 33.17 | 2.24 | 7.24% | 30.88 | 33.98 | 278141 | 89597 | 21.59% |
| 2025-03-24 | 28.40 | 30.93 | 2.81 | 9.99% | 28.27 | 30.93 | 174390 | 52501 | 13.54% |
| 2025-03-21 | 27.95 | 28.12 | 0.14 | 0.50% | 27.40 | 28.42 | 70009 | 19443 | 5.44% |
| 2025-03-20 | 28.19 | 27.98 | -0.46 | -1.62% | 27.87 | 28.88 | 83645 | 23623 | 6.49% |
| 2025-03-19 | 28.66 | 28.44 | -0.49 | -1.69% | 28.31 | 29.54 | 118198 | 34013 | 9.18% |
| 2025-03-18 | 28.14 | 28.93 | 0.76 | 2.70% | 27.32 | 30.00 | 182174 | 52058 | 14.14% |
| 2025-03-17 | 28.47 | 28.17 | 0.23 | 0.82% | 27.80 | 28.56 | 97095 | 27338 | 7.54% |
| 2025-03-14 | 26.90 | 27.94 | 1.07 | 3.98% | 26.90 | 28.29 | 128767 | 35837 | 10.00% |
| 2025-03-13 | 26.76 | 26.87 | 0.02 | 0.07% | 26.30 | 26.92 | 40149 | 10687 | 3.12% |
| 2025-03-12 | 27.14 | 26.85 | -0.31 | -1.14% | 26.66 | 27.68 | 62931 | 17039 | 4.89% |
| 2025-03-11 | 26.61 | 27.16 | 0.32 | 1.19% | 26.54 | 27.17 | 53337 | 14328 | 4.14% |
| 2025-03-10 | 26.26 | 26.84 | 0.44 | 1.67% | 26.08 | 26.97 | 40114 | 10680 | 3.11% |
| 2025-03-07 | 26.69 | 26.40 | -0.27 | -1.01% | 26.14 | 26.77 | 37309 | 9874 | 2.90% |
| 2025-03-06 | 26.30 | 26.67 | 0.40 | 1.52% | 25.86 | 26.67 | 56527 | 14923 | 4.39% |
| 2025-03-05 | 26.69 | 26.27 | -0.53 | -1.98% | 25.81 | 26.92 | 68041 | 17789 | 5.28% |
| 2025-03-04 | 26.91 | 26.80 | -0.11 | -0.41% | 26.67 | 27.33 | 61411 | 16542 | 4.77% |
| 2025-03-03 | 26.56 | 26.91 | 0.40 | 1.51% | 26.56 | 28.21 | 89498 | 24500 | 6.95% |
| 2025-02-28 | 27.33 | 26.51 | -0.79 | -2.89% | 26.51 | 27.59 | 64060 | 17389 | 4.97% |
| 2025-02-27 | 26.90 | 27.30 | 0.35 | 1.30% | 26.76 | 27.56 | 75750 | 20580 | 5.88% |
| 2025-02-26 | 26.74 | 26.95 | 0.17 | 0.63% | 26.66 | 27.18 | 40325 | 10829 | 3.13% |
| 2025-02-25 | 27.10 | 26.78 | -0.59 | -2.16% | 26.60 | 27.44 | 44035 | 11873 | 3.42% |
| 2025-02-24 | 27.77 | 27.37 | -0.23 | -0.83% | 27.15 | 27.85 | 46737 | 12813 | 3.63% |
| 2025-02-21 | 27.69 | 27.60 | -0.22 | -0.79% | 27.27 | 28.20 | 48523 | 13412 | 3.77% |
| 2025-02-20 | 27.94 | 27.82 | -0.12 | -0.43% | 27.62 | 28.19 | 38089 | 10628 | 2.96% |
| 2025-02-19 | 27.85 | 27.94 | 0.11 | 0.40% | 27.46 | 28.32 | 50902 | 14151 | 3.95% |
| 2025-02-18 | 29.05 | 27.83 | -1.29 | -4.43% | 27.53 | 29.50 | 62922 | 17794 | 4.89% |
| 2025-02-17 | 28.83 | 29.12 | 0.43 | 1.50% | 28.58 | 29.25 | 65545 | 18966 | 5.09% |
| 2025-02-14 | 30.00 | 28.69 | -1.46 | -4.84% | 28.58 | 30.19 | 88481 | 25768 | 6.87% |
| 2025-02-13 | 30.38 | 30.15 | -0.21 | -0.69% | 30.01 | 31.38 | 93708 | 28762 | 7.28% |
| 2025-02-12 | 30.05 | 30.36 | 0.47 | 1.57% | 29.89 | 31.80 | 105021 | 32206 | 8.15% |
| 2025-02-11 | 30.80 | 29.89 | -0.94 | -3.05% | 29.76 | 31.11 | 73295 | 22065 | 5.69% |
| 2025-02-10 | 30.43 | 30.83 | 0.49 | 1.62% | 30.06 | 30.90 | 100189 | 30589 | 7.78% |
| 2025-02-07 | 31.52 | 30.34 | -0.41 | -1.33% | 29.79 | 31.52 | 130130 | 39594 | 10.10% |
| 2025-02-06 | 28.00 | 30.75 | 2.80 | 10.02% | 27.85 | 30.75 | 81427 | 23801 | 6.32% |
| 2025-02-05 | 29.64 | 27.95 | -1.68 | -5.67% | 27.63 | 29.86 | 70252 | 19856 | 5.45% |
| 2025-01-27 | 30.00 | 29.63 | -0.22 | -0.74% | 29.40 | 30.59 | 60012 | 18036 | 4.66% |
| 2025-01-24 | 28.76 | 29.85 | 1.11 | 3.86% | 28.39 | 30.26 | 72672 | 21235 | 5.64% |
| 2025-01-23 | 29.28 | 28.74 | -0.42 | -1.44% | 28.71 | 29.87 | 58547 | 17135 | 4.55% |
| 2025-01-22 | 29.50 | 29.16 | -0.63 | -2.11% | 28.96 | 29.50 | 50768 | 14817 | 3.94% |
| 2025-01-21 | 30.48 | 29.79 | -0.40 | -1.32% | 29.30 | 30.70 | 76387 | 22721 | 5.93% |
| 2025-01-20 | 29.99 | 30.19 | -1.95 | -6.07% | 29.99 | 31.50 | 111562 | 34195 | 8.66% |
| 2025-01-17 | 32.47 | 32.14 | -0.59 | -1.80% | 31.80 | 32.75 | 73653 | 23668 | 5.72% |
| 2025-01-16 | 33.33 | 32.73 | -0.21 | -0.64% | 32.29 | 33.92 | 101395 | 33477 | 7.87% |
| 2025-01-15 | 32.02 | 32.94 | 0.45 | 1.39% | 31.96 | 34.00 | 136538 | 45259 | 10.60% |
| 2025-01-14 | 32.30 | 32.49 | 1.69 | 5.49% | 31.01 | 32.97 | 115828 | 36814 | 8.99% |
| 2025-01-13 | 29.85 | 30.80 | 0.92 | 3.08% | 28.71 | 31.49 | 84508 | 25658 | 6.56% |
| 2025-01-10 | 31.67 | 29.88 | -1.67 | -5.29% | 29.88 | 31.67 | 63188 | 19368 | 4.91% |
| 2025-01-09 | 30.85 | 31.55 | -0.04 | -0.13% | 30.85 | 31.78 | 62517 | 19666 | 4.85% |
| 2025-01-08 | 31.45 | 31.59 | -0.06 | -0.19% | 30.20 | 31.98 | 79661 | 24909 | 6.18% |
| 2025-01-07 | 31.47 | 31.65 | 0.48 | 1.54% | 30.62 | 32.03 | 88046 | 27525 | 6.84% |
| 2025-01-06 | 29.91 | 31.17 | -2.04 | -6.14% | 29.91 | 32.35 | 124658 | 39007 | 9.68% |
| 2025-01-03 | 36.60 | 33.21 | -3.69 | -10.00% | 33.21 | 36.70 | 69001 | 23226 | 5.36% |
| 2025-01-02 | 36.00 | 36.90 | 0.62 | 1.71% | 35.60 | 37.99 | 129937 | 47943 | 10.09% |
| 2024-12-31 | 36.07 | 36.28 | 0.13 | 0.36% | 35.85 | 37.48 | 112397 | 41409 | 8.73% |
| 2024-12-30 | 39.50 | 36.15 | -3.26 | -8.27% | 36.05 | 39.50 | 123658 | 45422 | 9.60% |
| 2024-12-27 | 37.85 | 39.41 | 1.54 | 4.07% | 37.35 | 40.66 | 149828 | 58905 | 11.63% |
| 2024-12-26 | 36.90 | 37.87 | 0.98 | 2.66% | 36.90 | 39.20 | 109636 | 41758 | 8.51% |