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 | 28.80 | 29.00 | -0.01 | -0.03% | 28.65 | 30.16 | 94252 | 27804 | 3.57% |
| 2025-04-02 | 28.75 | 29.01 | 0.24 | 0.83% | 28.57 | 29.17 | 53684 | 15505 | 2.03% |
| 2025-04-01 | 29.26 | 28.77 | -0.38 | -1.30% | 28.74 | 29.53 | 52920 | 15382 | 2.00% |
| 2025-03-31 | 29.02 | 29.15 | 0.25 | 0.87% | 28.49 | 29.46 | 74272 | 21502 | 2.81% |
| 2025-03-28 | 28.98 | 28.90 | 0.13 | 0.45% | 28.80 | 30.18 | 97603 | 28822 | 3.70% |
| 2025-03-27 | 28.70 | 28.77 | -0.06 | -0.21% | 28.62 | 30.20 | 81048 | 23878 | 3.07% |
| 2025-03-26 | 28.30 | 28.83 | 0.66 | 2.34% | 28.12 | 28.95 | 60807 | 17435 | 2.30% |
| 2025-03-25 | 29.50 | 28.17 | -1.08 | -3.69% | 27.90 | 29.69 | 80056 | 22876 | 3.03% |
| 2025-03-24 | 30.68 | 29.25 | -1.01 | -3.34% | 28.66 | 30.68 | 126515 | 37006 | 4.79% |
| 2025-03-21 | 31.76 | 30.26 | -1.46 | -4.60% | 29.88 | 31.76 | 131207 | 39965 | 4.97% |
| 2025-03-20 | 31.98 | 31.72 | 0.20 | 0.63% | 31.22 | 32.25 | 62464 | 19913 | 2.37% |
| 2025-03-19 | 31.99 | 31.52 | -0.39 | -1.22% | 31.38 | 32.30 | 58865 | 18712 | 2.23% |
| 2025-03-18 | 32.30 | 31.91 | -0.74 | -2.27% | 31.56 | 32.77 | 93271 | 29930 | 3.53% |
| 2025-03-17 | 33.40 | 32.65 | -0.23 | -0.70% | 30.26 | 33.40 | 167915 | 53100 | 6.36% |
| 2025-03-14 | 32.79 | 32.88 | -0.01 | -0.03% | 31.65 | 33.40 | 150137 | 48766 | 5.69% |
| 2025-03-13 | 33.30 | 32.89 | -0.61 | -1.82% | 32.25 | 33.76 | 88607 | 29152 | 3.36% |
| 2025-03-12 | 33.17 | 33.50 | 0.92 | 2.82% | 32.61 | 34.43 | 129810 | 43533 | 4.92% |
| 2025-03-11 | 33.45 | 32.58 | -1.41 | -4.15% | 32.00 | 33.88 | 116622 | 38118 | 4.42% |
| 2025-03-10 | 32.99 | 33.99 | 0.98 | 2.97% | 32.50 | 34.32 | 87008 | 29272 | 3.30% |
| 2025-03-07 | 33.98 | 33.01 | -1.34 | -3.90% | 32.88 | 34.00 | 98290 | 32739 | 3.72% |
| 2025-03-06 | 34.28 | 34.35 | 0.08 | 0.23% | 33.83 | 35.40 | 103559 | 35868 | 3.92% |
| 2025-03-05 | 33.67 | 34.27 | 0.48 | 1.42% | 32.88 | 34.55 | 104619 | 35212 | 3.96% |
| 2025-03-04 | 32.01 | 33.79 | 1.46 | 4.52% | 31.37 | 34.65 | 156071 | 51944 | 5.91% |
| 2025-03-03 | 34.53 | 32.33 | -2.24 | -6.48% | 31.90 | 34.90 | 185087 | 60481 | 7.01% |
| 2025-02-28 | 36.70 | 34.57 | -2.33 | -6.31% | 34.50 | 36.90 | 139171 | 49227 | 5.27% |
| 2025-02-27 | 37.32 | 36.90 | -0.58 | -1.55% | 35.80 | 38.17 | 134448 | 49559 | 5.09% |
| 2025-02-26 | 35.80 | 37.48 | 1.81 | 5.07% | 34.58 | 37.95 | 159834 | 58438 | 6.06% |
| 2025-02-25 | 35.58 | 35.67 | -1.67 | -4.47% | 35.47 | 36.72 | 166717 | 59976 | 6.32% |
| 2025-02-24 | 37.26 | 37.34 | -0.53 | -1.40% | 36.55 | 37.88 | 136005 | 50528 | 5.15% |
| 2025-02-21 | 35.17 | 37.87 | 3.04 | 8.73% | 35.01 | 38.67 | 237115 | 88360 | 8.98% |
| 2025-02-20 | 35.50 | 34.83 | -0.92 | -2.57% | 34.00 | 36.24 | 163306 | 57084 | 6.19% |
| 2025-02-19 | 34.61 | 35.75 | 0.81 | 2.32% | 34.24 | 35.75 | 126674 | 44616 | 4.80% |
| 2025-02-18 | 35.59 | 34.94 | -0.95 | -2.65% | 34.30 | 37.50 | 158864 | 57098 | 6.02% |
| 2025-02-17 | 36.30 | 35.89 | -0.07 | -0.19% | 35.19 | 37.60 | 137521 | 49733 | 5.21% |
| 2025-02-14 | 36.45 | 35.96 | -0.85 | -2.31% | 34.71 | 37.87 | 207641 | 74156 | 7.87% |
| 2025-02-13 | 37.09 | 36.81 | -0.38 | -1.02% | 35.80 | 38.15 | 113239 | 41370 | 4.29% |
| 2025-02-12 | 36.00 | 37.19 | 1.00 | 2.76% | 35.55 | 37.79 | 130965 | 47928 | 4.96% |
| 2025-02-11 | 37.00 | 36.19 | -1.22 | -3.26% | 36.19 | 37.66 | 145334 | 53418 | 5.51% |
| 2025-02-10 | 36.51 | 37.41 | 1.91 | 5.38% | 35.60 | 38.26 | 247768 | 91829 | 9.39% |
| 2025-02-07 | 33.80 | 35.50 | 0.82 | 2.36% | 33.75 | 38.37 | 286810 | 102774 | 10.87% |
| 2025-02-06 | 33.57 | 34.68 | 1.11 | 3.31% | 33.39 | 35.55 | 185470 | 64382 | 7.03% |
| 2025-02-05 | 32.34 | 33.57 | 2.82 | 9.17% | 31.70 | 34.96 | 244103 | 82028 | 9.25% |
| 2025-01-27 | 32.30 | 30.75 | -2.25 | -6.82% | 30.65 | 33.01 | 137708 | 43275 | 5.22% |
| 2025-01-24 | 32.00 | 33.00 | 0.97 | 3.03% | 31.90 | 33.98 | 132274 | 43775 | 5.01% |
| 2025-01-23 | 33.04 | 32.03 | -0.83 | -2.53% | 31.80 | 34.10 | 165368 | 54324 | 6.27% |
| 2025-01-22 | 33.05 | 32.86 | -0.44 | -1.32% | 32.51 | 34.00 | 139878 | 46321 | 5.30% |
| 2025-01-21 | 33.72 | 33.30 | -0.76 | -2.23% | 32.10 | 33.84 | 236605 | 78085 | 8.96% |
| 2025-01-20 | 32.92 | 34.06 | 0.86 | 2.59% | 32.23 | 34.83 | 220229 | 73626 | 8.34% |
| 2025-01-17 | 29.80 | 33.20 | 3.86 | 13.16% | 29.68 | 33.33 | 293260 | 93018 | 11.11% |
| 2025-01-16 | 31.88 | 29.34 | -2.28 | -7.21% | 29.17 | 32.13 | 232411 | 70617 | 8.81% |
| 2025-01-15 | 31.00 | 31.62 | 0.39 | 1.25% | 30.70 | 32.97 | 177990 | 56603 | 6.74% |
| 2025-01-14 | 29.78 | 31.23 | 1.38 | 4.62% | 29.50 | 31.30 | 162445 | 49830 | 6.15% |
| 2025-01-13 | 30.81 | 29.85 | -1.82 | -5.75% | 29.38 | 31.65 | 196808 | 59434 | 7.46% |
| 2025-01-10 | 31.18 | 31.67 | 0.33 | 1.05% | 31.05 | 34.42 | 215875 | 70593 | 8.18% |
| 2025-01-09 | 31.86 | 31.34 | -0.46 | -1.45% | 31.26 | 32.65 | 174129 | 55643 | 6.60% |
| 2025-01-08 | 31.80 | 31.80 | -0.61 | -1.88% | 30.81 | 32.56 | 240321 | 75927 | 9.10% |
| 2025-01-07 | 28.32 | 32.41 | 4.41 | 15.75% | 27.71 | 33.33 | 306652 | 93027 | 11.62% |
| 2025-01-06 | 26.95 | 28.00 | 1.12 | 4.17% | 26.10 | 28.77 | 224475 | 62303 | 8.50% |
| 2025-01-03 | 29.34 | 26.88 | -2.18 | -7.50% | 26.69 | 29.60 | 201709 | 56685 | 7.64% |
| 2025-01-02 | 30.28 | 29.06 | -1.55 | -5.06% | 28.40 | 30.68 | 198990 | 58714 | 7.59% |
| 2024-12-31 | 32.23 | 30.61 | -1.79 | -5.52% | 30.60 | 32.66 | 175714 | 55148 | 6.70% |
| 2024-12-30 | 32.12 | 32.40 | 0.47 | 1.47% | 31.58 | 34.45 | 199437 | 65484 | 7.61% |
| 2024-12-27 | 33.43 | 31.93 | -1.58 | -4.72% | 31.78 | 33.63 | 210882 | 68781 | 8.04% |
| 2024-12-26 | 31.30 | 33.51 | 1.61 | 5.05% | 31.17 | 34.38 | 251470 | 82252 | 9.59% |