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 | 30.10 | 29.37 | -1.40 | -4.55% | 29.00 | 30.80 | 63695 | 18845 | 2.98% |
| 2025-04-02 | 30.90 | 30.77 | -0.33 | -1.06% | 30.00 | 31.18 | 50778 | 15540 | 2.38% |
| 2025-04-01 | 31.43 | 31.10 | -0.33 | -1.05% | 31.06 | 31.88 | 33963 | 10658 | 1.59% |
| 2025-03-31 | 32.70 | 31.43 | -1.30 | -3.97% | 31.01 | 32.74 | 54709 | 17266 | 2.56% |
| 2025-03-28 | 32.30 | 32.73 | 0.44 | 1.36% | 32.11 | 33.05 | 38002 | 12391 | 1.78% |
| 2025-03-27 | 32.13 | 32.29 | 0.00 | 0.00% | 31.61 | 33.28 | 34664 | 11295 | 1.62% |
| 2025-03-26 | 32.12 | 32.29 | 0.11 | 0.34% | 32.05 | 32.80 | 31053 | 10049 | 1.45% |
| 2025-03-25 | 33.86 | 32.18 | -1.49 | -4.43% | 31.76 | 34.25 | 48214 | 15728 | 2.26% |
| 2025-03-24 | 34.35 | 33.67 | -0.23 | -0.68% | 33.00 | 34.45 | 43519 | 14675 | 2.04% |
| 2025-03-21 | 36.00 | 33.90 | -2.77 | -7.55% | 33.54 | 36.26 | 64191 | 22150 | 3.00% |
| 2025-03-20 | 36.35 | 36.67 | 0.13 | 0.36% | 35.63 | 37.69 | 41957 | 15410 | 1.96% |
| 2025-03-19 | 35.70 | 36.54 | 0.76 | 2.12% | 35.36 | 37.20 | 57871 | 21090 | 2.71% |
| 2025-03-18 | 35.56 | 35.78 | -0.13 | -0.36% | 35.28 | 36.66 | 51828 | 18646 | 2.43% |
| 2025-03-17 | 34.23 | 35.91 | 2.01 | 5.93% | 33.17 | 36.35 | 80152 | 28290 | 3.75% |
| 2025-03-14 | 33.00 | 33.90 | 1.40 | 4.31% | 32.55 | 34.50 | 64632 | 21731 | 3.02% |
| 2025-03-13 | 35.39 | 32.50 | -2.80 | -7.93% | 31.96 | 35.40 | 109290 | 36123 | 5.11% |
| 2025-03-12 | 35.78 | 35.30 | -0.43 | -1.20% | 35.20 | 36.17 | 47663 | 16944 | 2.23% |
| 2025-03-11 | 35.00 | 35.73 | -0.70 | -1.92% | 34.86 | 37.14 | 72624 | 26002 | 3.40% |
| 2025-03-10 | 39.70 | 36.43 | -2.17 | -5.62% | 35.35 | 39.70 | 105759 | 38754 | 4.95% |
| 2025-03-07 | 36.94 | 38.60 | 1.65 | 4.47% | 36.07 | 40.65 | 115046 | 44104 | 5.38% |
| 2025-03-06 | 36.52 | 36.95 | 2.09 | 6.00% | 35.24 | 38.29 | 95096 | 35114 | 4.45% |
| 2025-03-05 | 31.55 | 34.86 | 3.17 | 10.00% | 31.32 | 34.86 | 87903 | 29325 | 4.11% |
| 2025-03-04 | 31.00 | 31.69 | -0.44 | -1.37% | 30.74 | 32.81 | 69310 | 22041 | 3.24% |
| 2025-03-03 | 31.29 | 32.13 | 1.62 | 5.31% | 30.53 | 32.36 | 117562 | 37175 | 5.50% |
| 2025-02-28 | 33.50 | 30.51 | -1.41 | -4.42% | 30.10 | 33.68 | 127491 | 39668 | 5.97% |
| 2025-02-27 | 32.64 | 31.92 | 0.55 | 1.75% | 30.83 | 33.92 | 120253 | 38520 | 5.63% |
| 2025-02-26 | 29.89 | 31.37 | 1.47 | 4.92% | 29.60 | 32.89 | 166346 | 52755 | 7.78% |
| 2025-02-25 | 30.18 | 29.90 | -0.67 | -2.19% | 29.65 | 31.97 | 170104 | 52166 | 7.96% |
| 2025-02-24 | 28.00 | 30.57 | 2.78 | 10.00% | 28.00 | 30.57 | 111601 | 33928 | 5.22% |
| 2025-02-21 | 26.51 | 27.79 | 1.09 | 4.08% | 26.22 | 27.99 | 36820 | 10005 | 1.72% |
| 2025-02-20 | 26.42 | 26.70 | 0.29 | 1.10% | 26.20 | 27.30 | 33886 | 9106 | 1.59% |
| 2025-02-19 | 25.70 | 26.41 | 0.77 | 3.00% | 25.48 | 26.57 | 26010 | 6801 | 1.22% |
| 2025-02-18 | 26.10 | 25.64 | -0.42 | -1.61% | 25.55 | 26.69 | 26851 | 7029 | 1.26% |
| 2025-02-17 | 26.05 | 26.06 | 0.02 | 0.08% | 25.31 | 26.16 | 27424 | 7048 | 1.28% |
| 2025-02-14 | 26.35 | 26.04 | 0.13 | 0.50% | 25.66 | 26.76 | 29102 | 7618 | 1.36% |
| 2025-02-13 | 26.98 | 25.91 | -1.06 | -3.93% | 25.76 | 27.27 | 24851 | 6535 | 1.16% |
| 2025-02-12 | 26.65 | 26.97 | 0.38 | 1.43% | 26.38 | 27.06 | 21767 | 5837 | 1.02% |
| 2025-02-11 | 26.80 | 26.59 | -0.48 | -1.77% | 26.42 | 26.99 | 20167 | 5384 | 0.94% |
| 2025-02-10 | 26.55 | 27.07 | 0.22 | 0.82% | 26.38 | 27.23 | 36214 | 9713 | 1.69% |
| 2025-02-07 | 27.54 | 26.85 | -0.68 | -2.47% | 26.45 | 27.76 | 49396 | 13304 | 2.31% |
| 2025-02-06 | 25.90 | 27.53 | 1.58 | 6.09% | 25.68 | 27.66 | 69813 | 18795 | 3.27% |
| 2025-02-05 | 24.25 | 25.95 | 1.66 | 6.83% | 24.00 | 26.14 | 65696 | 16553 | 3.07% |
| 2025-01-27 | 24.75 | 24.29 | -0.44 | -1.78% | 24.20 | 24.75 | 22771 | 5554 | 1.07% |
| 2025-01-24 | 24.87 | 24.73 | -0.20 | -0.80% | 24.20 | 25.00 | 33536 | 8243 | 1.57% |
| 2025-01-23 | 24.85 | 24.93 | 0.12 | 0.48% | 24.50 | 25.30 | 45264 | 11270 | 2.12% |
| 2025-01-22 | 25.27 | 24.81 | -0.52 | -2.05% | 24.62 | 25.28 | 34724 | 8635 | 1.63% |
| 2025-01-21 | 25.49 | 25.33 | -0.21 | -0.82% | 25.02 | 26.00 | 68773 | 17548 | 3.22% |
| 2025-01-20 | 24.88 | 25.54 | 1.62 | 6.77% | 23.80 | 26.00 | 133743 | 33402 | 6.26% |
| 2025-01-17 | 24.40 | 23.92 | -0.05 | -0.21% | 23.80 | 24.40 | 21498 | 5166 | 1.01% |
| 2025-01-16 | 23.76 | 23.97 | 0.08 | 0.33% | 23.56 | 24.10 | 21718 | 5180 | 1.02% |
| 2025-01-15 | 23.99 | 23.89 | -0.37 | -1.53% | 23.48 | 23.99 | 28540 | 6778 | 1.34% |
| 2025-01-14 | 22.20 | 24.26 | 2.03 | 9.13% | 21.73 | 24.45 | 76787 | 18066 | 3.59% |
| 2025-01-13 | 20.93 | 22.23 | 1.04 | 4.91% | 20.84 | 22.23 | 36238 | 7916 | 1.70% |
| 2025-01-10 | 20.99 | 21.19 | 0.26 | 1.24% | 20.74 | 21.44 | 16543 | 3503 | 0.77% |
| 2025-01-09 | 21.01 | 20.93 | -0.15 | -0.71% | 20.73 | 21.29 | 14491 | 3042 | 0.68% |
| 2025-01-08 | 20.80 | 21.08 | 0.21 | 1.01% | 20.31 | 21.24 | 14094 | 2917 | 0.66% |
| 2025-01-07 | 20.51 | 20.87 | 0.50 | 2.45% | 20.24 | 20.88 | 11560 | 2390 | 0.54% |
| 2025-01-06 | 20.49 | 20.37 | -0.09 | -0.44% | 19.85 | 21.17 | 15437 | 3156 | 0.72% |
| 2025-01-03 | 20.70 | 20.46 | -0.35 | -1.68% | 20.25 | 20.97 | 29412 | 6024 | 1.38% |
| 2025-01-02 | 20.86 | 20.81 | -0.24 | -1.14% | 20.53 | 21.47 | 22924 | 4805 | 1.07% |
| 2024-12-31 | 21.41 | 21.05 | -0.40 | -1.86% | 20.97 | 21.59 | 10841 | 2299 | 0.50% |
| 2024-12-30 | 21.58 | 21.45 | -0.13 | -0.60% | 21.07 | 21.94 | 13824 | 2985 | 0.64% |
| 2024-12-27 | 21.67 | 21.58 | 0.08 | 0.37% | 21.22 | 21.83 | 17125 | 3667 | 0.80% |
| 2024-12-26 | 21.13 | 21.50 | 0.30 | 1.42% | 21.08 | 21.64 | 14792 | 3178 | 0.69% |
| 2024-12-25 | 21.76 | 21.20 | -0.57 | -2.62% | 20.90 | 21.76 | 24799 | 5258 | 1.15% |