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 | 31.90 | 31.70 | -0.96 | -2.94% | 30.66 | 32.80 | 63538 | 19985 | 3.44% |
| 2025-04-02 | 32.73 | 32.66 | -0.24 | -0.73% | 32.55 | 33.68 | 39480 | 13057 | 2.13% |
| 2025-04-01 | 32.99 | 32.90 | 0.13 | 0.40% | 32.55 | 34.66 | 54956 | 18387 | 2.97% |
| 2025-03-31 | 35.10 | 32.77 | -2.89 | -8.10% | 32.45 | 35.80 | 72270 | 24155 | 3.91% |
| 2025-03-28 | 35.50 | 35.66 | -0.13 | -0.36% | 35.01 | 36.48 | 48550 | 17376 | 2.63% |
| 2025-03-27 | 35.68 | 35.79 | 0.09 | 0.25% | 34.88 | 36.66 | 70938 | 25467 | 3.84% |
| 2025-03-26 | 33.25 | 35.70 | 1.82 | 5.37% | 33.11 | 35.90 | 81169 | 28527 | 4.39% |
| 2025-03-25 | 35.16 | 33.88 | -1.63 | -4.59% | 33.88 | 36.89 | 81432 | 28647 | 4.40% |
| 2025-03-24 | 34.55 | 35.51 | 0.62 | 1.78% | 33.85 | 36.39 | 110783 | 39073 | 5.99% |
| 2025-03-21 | 34.00 | 34.89 | 0.67 | 1.96% | 33.89 | 36.50 | 123158 | 43530 | 6.66% |
| 2025-03-20 | 33.15 | 34.22 | 0.45 | 1.33% | 32.50 | 34.60 | 87869 | 29618 | 4.75% |
| 2025-03-19 | 34.08 | 33.77 | 0.36 | 1.08% | 33.30 | 35.50 | 124887 | 42717 | 6.75% |
| 2025-03-18 | 31.11 | 33.41 | 2.01 | 6.40% | 30.60 | 34.36 | 113441 | 36608 | 6.13% |
| 2025-03-17 | 31.42 | 31.40 | -2.18 | -6.49% | 30.59 | 32.90 | 84206 | 26619 | 4.55% |
| 2025-03-14 | 31.64 | 33.58 | 1.97 | 6.23% | 31.20 | 34.57 | 86615 | 28480 | 4.68% |
| 2025-03-13 | 34.29 | 31.61 | -2.79 | -8.11% | 31.20 | 34.40 | 101980 | 32944 | 5.51% |
| 2025-03-12 | 31.56 | 34.40 | 3.10 | 9.90% | 31.01 | 34.43 | 104909 | 34937 | 5.67% |
| 2025-03-11 | 31.05 | 31.30 | -0.40 | -1.26% | 30.61 | 31.90 | 55247 | 17288 | 2.99% |
| 2025-03-10 | 30.42 | 31.70 | 1.32 | 4.34% | 29.50 | 31.77 | 106599 | 32728 | 5.76% |
| 2025-03-07 | 30.11 | 30.38 | 0.25 | 0.83% | 29.70 | 30.50 | 51544 | 15556 | 2.79% |
| 2025-03-06 | 29.69 | 30.13 | 0.41 | 1.38% | 29.20 | 30.70 | 86001 | 25858 | 4.65% |
| 2025-03-05 | 30.01 | 29.72 | -0.38 | -1.26% | 27.83 | 31.08 | 114125 | 33704 | 6.17% |
| 2025-03-04 | 28.65 | 30.10 | 1.29 | 4.48% | 28.20 | 31.60 | 162706 | 49183 | 8.80% |
| 2025-03-03 | 26.52 | 28.81 | 2.62 | 10.00% | 26.09 | 28.81 | 83084 | 23171 | 4.49% |
| 2025-02-28 | 28.06 | 26.19 | -2.09 | -7.39% | 26.11 | 28.06 | 62349 | 16697 | 3.37% |
| 2025-02-27 | 28.80 | 28.28 | -0.59 | -2.04% | 27.80 | 28.93 | 60128 | 17026 | 3.25% |
| 2025-02-26 | 28.05 | 28.87 | 0.59 | 2.09% | 28.05 | 30.00 | 82944 | 24248 | 4.49% |
| 2025-02-25 | 27.77 | 28.28 | -0.01 | -0.04% | 27.69 | 28.87 | 56723 | 16152 | 3.07% |
| 2025-02-24 | 28.32 | 28.29 | -0.38 | -1.33% | 27.28 | 28.72 | 72950 | 20446 | 3.94% |
| 2025-02-21 | 28.66 | 28.67 | 0.07 | 0.24% | 28.12 | 28.90 | 82202 | 23474 | 4.45% |
| 2025-02-20 | 28.82 | 28.60 | -0.55 | -1.89% | 27.99 | 29.24 | 94155 | 26823 | 5.09% |
| 2025-02-19 | 27.90 | 29.15 | 1.10 | 3.92% | 27.90 | 29.20 | 107227 | 30914 | 5.80% |
| 2025-02-18 | 28.00 | 28.05 | -0.21 | -0.74% | 27.56 | 29.50 | 129716 | 36964 | 7.01% |
| 2025-02-17 | 26.90 | 28.26 | 0.99 | 3.63% | 26.82 | 28.64 | 162389 | 45452 | 8.78% |
| 2025-02-14 | 26.05 | 27.27 | 1.69 | 6.61% | 26.00 | 28.14 | 168943 | 46889 | 9.14% |
| 2025-02-13 | 26.29 | 25.58 | -0.79 | -3.00% | 25.53 | 26.52 | 57378 | 14896 | 3.10% |
| 2025-02-12 | 26.10 | 26.37 | 0.41 | 1.58% | 26.10 | 27.18 | 98360 | 26171 | 5.32% |
| 2025-02-11 | 26.00 | 25.96 | -0.28 | -1.07% | 25.20 | 26.18 | 49493 | 12680 | 2.68% |
| 2025-02-10 | 26.18 | 26.24 | 0.10 | 0.38% | 25.00 | 26.41 | 82934 | 21410 | 4.48% |
| 2025-02-07 | 26.92 | 26.14 | -0.85 | -3.15% | 25.80 | 26.97 | 95458 | 25198 | 5.16% |
| 2025-02-06 | 25.43 | 26.99 | 1.29 | 5.02% | 25.35 | 27.50 | 89536 | 23760 | 4.84% |
| 2025-02-05 | 25.43 | 25.70 | 0.28 | 1.10% | 24.77 | 26.06 | 36359 | 9259 | 1.97% |
| 2025-01-27 | 25.72 | 25.42 | -0.63 | -2.42% | 25.40 | 26.80 | 44711 | 11586 | 2.42% |
| 2025-01-24 | 25.25 | 26.05 | 0.56 | 2.20% | 25.25 | 26.20 | 43109 | 11151 | 2.33% |
| 2025-01-23 | 25.80 | 25.49 | -0.35 | -1.35% | 25.49 | 26.37 | 60941 | 15752 | 3.30% |
| 2025-01-22 | 26.15 | 25.84 | -0.80 | -3.00% | 25.19 | 26.46 | 67610 | 17417 | 3.66% |
| 2025-01-21 | 25.09 | 26.64 | 1.69 | 6.77% | 24.77 | 26.90 | 115830 | 29990 | 6.26% |
| 2025-01-20 | 25.20 | 24.95 | 0.10 | 0.40% | 24.26 | 25.22 | 68367 | 16934 | 3.70% |
| 2025-01-17 | 24.85 | 24.85 | -0.19 | -0.76% | 24.06 | 25.15 | 58231 | 14315 | 3.15% |
| 2025-01-16 | 24.96 | 25.04 | 0.40 | 1.62% | 24.40 | 25.55 | 59169 | 14780 | 3.20% |
| 2025-01-15 | 25.55 | 24.64 | -0.08 | -0.32% | 24.47 | 25.56 | 100392 | 25040 | 5.43% |
| 2025-01-14 | 22.40 | 24.72 | 2.25 | 10.01% | 22.30 | 24.72 | 70930 | 16987 | 3.84% |
| 2025-01-13 | 22.70 | 22.47 | -1.28 | -5.39% | 22.30 | 23.40 | 52759 | 12027 | 2.85% |
| 2025-01-10 | 23.78 | 23.75 | 0.05 | 0.21% | 23.57 | 24.57 | 66394 | 16029 | 3.59% |
| 2025-01-09 | 23.13 | 23.70 | 0.43 | 1.85% | 22.90 | 23.98 | 46993 | 11049 | 2.54% |
| 2025-01-08 | 23.09 | 23.27 | 0.15 | 0.65% | 22.40 | 23.89 | 40566 | 9361 | 2.19% |
| 2025-01-07 | 22.40 | 23.12 | 0.86 | 3.86% | 22.34 | 23.14 | 33017 | 7490 | 1.79% |
| 2025-01-06 | 22.86 | 22.26 | -0.68 | -2.96% | 21.88 | 23.38 | 37390 | 8439 | 2.02% |
| 2025-01-03 | 23.40 | 22.94 | -0.26 | -1.12% | 22.90 | 23.97 | 55509 | 12978 | 3.00% |
| 2025-01-02 | 23.00 | 23.20 | -0.33 | -1.40% | 22.91 | 24.00 | 44522 | 10417 | 2.42% |
| 2024-12-31 | 24.12 | 23.53 | -0.76 | -3.13% | 23.11 | 24.29 | 61403 | 14439 | 3.34% |
| 2024-12-30 | 25.16 | 24.29 | -1.01 | -3.99% | 24.01 | 25.16 | 65616 | 16031 | 3.57% |
| 2024-12-27 | 26.89 | 25.30 | -1.07 | -4.06% | 24.99 | 27.03 | 131538 | 33671 | 7.15% |
| 2024-12-26 | 24.00 | 26.37 | 2.40 | 10.01% | 23.58 | 26.37 | 101958 | 25973 | 5.54% |