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 | 30.30 | 28.69 | -2.21 | -7.15% | 28.16 | 30.68 | 354831 | 103909 | 4.93% |
| 2025-04-02 | 30.37 | 30.90 | 0.61 | 2.01% | 30.32 | 31.48 | 214951 | 66804 | 2.99% |
| 2025-04-01 | 29.93 | 30.29 | 0.49 | 1.64% | 29.51 | 30.55 | 197087 | 59230 | 2.74% |
| 2025-03-31 | 29.00 | 29.80 | 0.66 | 2.26% | 28.47 | 29.81 | 167921 | 48780 | 2.33% |
| 2025-03-28 | 29.17 | 29.14 | -0.04 | -0.14% | 29.01 | 29.49 | 99149 | 28979 | 1.38% |
| 2025-03-27 | 28.88 | 29.18 | 0.15 | 0.52% | 28.50 | 29.75 | 171509 | 49990 | 2.38% |
| 2025-03-26 | 29.47 | 29.03 | -0.56 | -1.89% | 29.00 | 29.98 | 210679 | 61820 | 2.93% |
| 2025-03-25 | 30.99 | 29.59 | -0.80 | -2.63% | 29.50 | 31.45 | 184775 | 55850 | 2.57% |
| 2025-03-24 | 30.73 | 30.39 | -0.22 | -0.72% | 29.50 | 30.94 | 177977 | 53587 | 2.47% |
| 2025-03-21 | 31.26 | 30.61 | -0.77 | -2.45% | 30.28 | 31.57 | 162042 | 49899 | 2.25% |
| 2025-03-20 | 31.16 | 31.38 | 0.21 | 0.67% | 31.11 | 31.85 | 154803 | 48859 | 2.15% |
| 2025-03-19 | 32.00 | 31.17 | -1.14 | -3.53% | 31.03 | 32.00 | 255427 | 80442 | 3.55% |
| 2025-03-18 | 31.78 | 32.31 | 0.47 | 1.48% | 31.37 | 32.50 | 324683 | 103675 | 4.51% |
| 2025-03-17 | 31.96 | 31.84 | 0.02 | 0.06% | 31.21 | 32.20 | 240892 | 76138 | 3.35% |
| 2025-03-14 | 30.30 | 31.82 | 1.46 | 4.81% | 30.20 | 31.96 | 375697 | 117995 | 5.22% |
| 2025-03-13 | 31.36 | 30.36 | -0.76 | -2.44% | 30.00 | 31.48 | 284579 | 87852 | 3.96% |
| 2025-03-12 | 31.00 | 31.12 | 0.36 | 1.17% | 30.87 | 31.48 | 234343 | 73105 | 3.26% |
| 2025-03-11 | 31.02 | 30.76 | -1.08 | -3.39% | 30.59 | 31.74 | 277304 | 86000 | 3.85% |
| 2025-03-10 | 31.89 | 31.84 | -0.26 | -0.81% | 31.37 | 32.48 | 210545 | 66854 | 2.93% |
| 2025-03-07 | 32.51 | 32.10 | -0.90 | -2.73% | 31.88 | 32.86 | 216922 | 70169 | 3.02% |
| 2025-03-06 | 32.11 | 33.00 | 1.09 | 3.42% | 31.86 | 33.18 | 343923 | 112331 | 4.78% |
| 2025-03-05 | 31.70 | 31.91 | 0.08 | 0.25% | 31.11 | 32.15 | 269307 | 85052 | 3.74% |
| 2025-03-04 | 30.78 | 31.83 | 0.70 | 2.25% | 30.65 | 32.05 | 221828 | 69999 | 3.08% |
| 2025-03-03 | 32.35 | 31.13 | -1.04 | -3.23% | 30.82 | 32.49 | 270729 | 85479 | 3.76% |
| 2025-02-28 | 33.60 | 32.17 | -2.51 | -7.24% | 31.71 | 34.20 | 451539 | 147960 | 6.28% |
| 2025-02-27 | 37.00 | 34.68 | -2.57 | -6.90% | 33.70 | 37.00 | 569690 | 199652 | 7.92% |
| 2025-02-26 | 37.80 | 37.25 | -1.32 | -3.42% | 36.50 | 37.80 | 436671 | 161412 | 6.07% |
| 2025-02-25 | 38.73 | 38.57 | 0.48 | 1.26% | 37.62 | 39.66 | 384418 | 148207 | 5.34% |
| 2025-02-24 | 39.20 | 38.09 | -1.43 | -3.62% | 37.64 | 39.20 | 370623 | 141444 | 5.15% |
| 2025-02-21 | 36.74 | 39.52 | 2.70 | 7.33% | 36.50 | 39.77 | 407226 | 155935 | 5.66% |
| 2025-02-20 | 37.60 | 36.82 | -0.64 | -1.71% | 36.38 | 38.08 | 239753 | 88554 | 3.33% |
| 2025-02-19 | 34.95 | 37.46 | 1.40 | 3.88% | 34.82 | 37.65 | 393528 | 144697 | 5.47% |
| 2025-02-18 | 38.75 | 36.06 | -2.52 | -6.53% | 35.71 | 40.83 | 593881 | 223875 | 8.26% |
| 2025-02-17 | 36.76 | 38.58 | 2.71 | 7.56% | 36.73 | 39.12 | 434616 | 166456 | 6.04% |
| 2025-02-14 | 36.59 | 35.87 | -0.35 | -0.97% | 35.53 | 36.96 | 229199 | 82906 | 3.19% |
| 2025-02-13 | 38.10 | 36.22 | -2.08 | -5.43% | 36.13 | 38.48 | 333729 | 124202 | 4.64% |
| 2025-02-12 | 36.71 | 38.30 | 1.40 | 3.79% | 36.40 | 38.79 | 394426 | 149839 | 5.48% |
| 2025-02-11 | 37.21 | 36.90 | -0.06 | -0.16% | 36.36 | 37.44 | 303488 | 112087 | 4.22% |
| 2025-02-10 | 37.63 | 36.96 | -0.04 | -0.11% | 35.77 | 37.76 | 570691 | 208816 | 7.93% |
| 2025-02-07 | 34.81 | 37.00 | 3.36 | 9.99% | 34.81 | 37.00 | 625721 | 228040 | 8.70% |
| 2025-02-06 | 30.70 | 33.64 | 3.06 | 10.01% | 30.60 | 33.64 | 381195 | 123413 | 5.30% |
| 2025-02-05 | 32.58 | 30.58 | -1.71 | -5.30% | 29.92 | 32.64 | 284165 | 87067 | 3.95% |
| 2025-01-27 | 34.02 | 32.29 | -2.21 | -6.41% | 32.16 | 34.11 | 204676 | 67073 | 2.85% |
| 2025-01-24 | 33.38 | 34.50 | 0.97 | 2.89% | 32.90 | 34.84 | 251581 | 84949 | 3.50% |
| 2025-01-23 | 35.00 | 33.53 | -1.47 | -4.20% | 33.35 | 35.83 | 299771 | 103042 | 4.17% |
| 2025-01-22 | 34.10 | 35.00 | 0.64 | 1.86% | 33.90 | 35.94 | 264179 | 92700 | 3.67% |
| 2025-01-21 | 34.33 | 34.36 | -0.29 | -0.84% | 33.96 | 34.94 | 219379 | 75662 | 3.05% |
| 2025-01-20 | 33.98 | 34.65 | 1.26 | 3.77% | 33.33 | 35.00 | 295714 | 101325 | 4.11% |
| 2025-01-17 | 32.35 | 33.39 | 0.97 | 2.99% | 32.01 | 33.88 | 246799 | 82001 | 3.43% |
| 2025-01-16 | 33.49 | 32.42 | -0.66 | -2.00% | 31.98 | 33.66 | 219103 | 71564 | 3.05% |
| 2025-01-15 | 33.58 | 33.08 | -0.63 | -1.87% | 32.71 | 33.97 | 204308 | 67765 | 2.84% |
| 2025-01-14 | 31.58 | 33.71 | 2.32 | 7.39% | 30.90 | 33.79 | 342056 | 112118 | 4.75% |
| 2025-01-13 | 30.90 | 31.39 | -0.19 | -0.60% | 30.40 | 31.75 | 210207 | 65456 | 2.92% |
| 2025-01-10 | 32.10 | 31.58 | -0.90 | -2.77% | 31.52 | 33.12 | 386334 | 124669 | 5.37% |
| 2025-01-09 | 29.39 | 32.48 | 2.95 | 9.99% | 29.37 | 32.48 | 500249 | 157211 | 6.95% |
| 2025-01-08 | 29.03 | 29.53 | 0.22 | 0.75% | 28.28 | 29.76 | 202117 | 58504 | 2.81% |
| 2025-01-07 | 28.80 | 29.31 | 0.49 | 1.70% | 28.43 | 29.49 | 176781 | 51315 | 2.46% |
| 2025-01-06 | 28.73 | 28.82 | 0.32 | 1.12% | 28.32 | 30.35 | 187890 | 54877 | 2.61% |
| 2025-01-03 | 29.18 | 28.50 | -0.87 | -2.96% | 28.36 | 30.00 | 184037 | 53866 | 2.56% |
| 2025-01-02 | 29.21 | 29.37 | -0.03 | -0.10% | 28.88 | 30.16 | 191827 | 56769 | 2.88% |
| 2024-12-31 | 31.09 | 29.40 | -1.69 | -5.44% | 29.40 | 31.34 | 267431 | 80514 | 4.02% |
| 2024-12-30 | 30.80 | 31.09 | -0.09 | -0.29% | 30.38 | 31.90 | 204694 | 63691 | 3.08% |
| 2024-12-27 | 30.49 | 31.18 | 1.21 | 4.04% | 29.97 | 31.95 | 355737 | 110818 | 5.35% |
| 2024-12-26 | 28.81 | 29.97 | 1.14 | 3.95% | 28.69 | 30.05 | 237510 | 70138 | 3.57% |
| 2024-12-25 | 29.40 | 28.83 | -0.29 | -1.00% | 27.70 | 29.45 | 215566 | 61392 | 3.24% |