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 | 30.00 | 29.83 | -0.61 | -2.00% | 29.55 | 31.18 | 34951 | 10545 | 3.58% |
| 2025-04-02 | 30.50 | 30.44 | -0.02 | -0.07% | 30.22 | 31.06 | 26783 | 8182 | 2.74% |
| 2025-04-01 | 31.42 | 30.46 | -0.62 | -1.99% | 30.41 | 32.46 | 44418 | 13964 | 4.55% |
| 2025-03-31 | 31.90 | 31.08 | -1.00 | -3.12% | 30.60 | 32.01 | 37899 | 11833 | 3.88% |
| 2025-03-28 | 32.55 | 32.08 | -0.45 | -1.38% | 31.47 | 33.16 | 56188 | 18101 | 5.75% |
| 2025-03-27 | 32.50 | 32.53 | -0.43 | -1.30% | 32.21 | 33.48 | 51273 | 16818 | 5.25% |
| 2025-03-26 | 31.60 | 32.96 | 1.41 | 4.47% | 31.35 | 33.38 | 73193 | 24124 | 7.49% |
| 2025-03-25 | 32.13 | 31.55 | -0.81 | -2.50% | 31.32 | 33.33 | 48436 | 15549 | 4.96% |
| 2025-03-24 | 30.67 | 32.36 | 1.64 | 5.34% | 30.32 | 33.22 | 88528 | 28592 | 9.06% |
| 2025-03-21 | 30.84 | 30.72 | -0.38 | -1.22% | 29.98 | 31.33 | 53976 | 16544 | 5.53% |
| 2025-03-20 | 32.92 | 31.10 | -1.84 | -5.59% | 31.06 | 32.92 | 71860 | 22787 | 7.36% |
| 2025-03-19 | 32.25 | 32.94 | 0.69 | 2.14% | 31.68 | 33.33 | 83773 | 27371 | 8.58% |
| 2025-03-18 | 32.01 | 32.25 | 0.25 | 0.78% | 31.52 | 32.95 | 76551 | 24632 | 7.84% |
| 2025-03-17 | 30.43 | 32.00 | 1.98 | 6.60% | 30.43 | 32.12 | 80926 | 25466 | 8.28% |
| 2025-03-14 | 29.80 | 30.02 | 0.50 | 1.69% | 29.51 | 30.15 | 38759 | 11596 | 3.97% |
| 2025-03-13 | 30.79 | 29.52 | -1.24 | -4.03% | 29.25 | 30.79 | 45574 | 13557 | 4.67% |
| 2025-03-12 | 31.08 | 30.76 | -0.35 | -1.13% | 30.53 | 31.26 | 41454 | 12757 | 4.24% |
| 2025-03-11 | 31.36 | 31.11 | -0.92 | -2.87% | 30.18 | 31.77 | 66856 | 20670 | 6.84% |
| 2025-03-10 | 31.30 | 32.03 | 0.51 | 1.62% | 31.12 | 32.50 | 85494 | 27283 | 8.75% |
| 2025-03-07 | 31.50 | 31.52 | -0.47 | -1.47% | 30.76 | 31.96 | 80851 | 25233 | 8.28% |
| 2025-03-06 | 30.50 | 31.99 | 1.83 | 6.07% | 30.40 | 32.65 | 138723 | 43844 | 14.20% |
| 2025-03-05 | 30.44 | 30.16 | -1.16 | -3.70% | 29.60 | 30.70 | 73239 | 22048 | 7.50% |
| 2025-03-04 | 29.27 | 31.32 | 1.67 | 5.63% | 28.90 | 31.85 | 103639 | 31914 | 10.61% |
| 2025-03-03 | 28.29 | 29.65 | 1.44 | 5.10% | 28.09 | 30.67 | 89257 | 26404 | 9.14% |
| 2025-02-28 | 29.86 | 28.21 | -1.65 | -5.53% | 28.18 | 29.99 | 68681 | 19846 | 7.03% |
| 2025-02-27 | 30.99 | 29.86 | -1.36 | -4.36% | 29.07 | 31.41 | 88750 | 26643 | 9.09% |
| 2025-02-26 | 31.98 | 31.22 | -0.22 | -0.70% | 30.51 | 32.49 | 80352 | 25048 | 8.23% |
| 2025-02-25 | 29.97 | 31.44 | 1.98 | 6.72% | 29.97 | 32.28 | 147013 | 45964 | 15.05% |
| 2025-02-24 | 29.00 | 29.46 | 0.46 | 1.59% | 28.37 | 29.87 | 65819 | 19088 | 6.74% |
| 2025-02-21 | 27.72 | 29.00 | 1.26 | 4.54% | 27.40 | 30.19 | 79860 | 22930 | 8.18% |
| 2025-02-20 | 28.00 | 27.74 | -0.39 | -1.39% | 27.38 | 28.09 | 43178 | 11950 | 4.42% |
| 2025-02-19 | 26.85 | 28.13 | 0.81 | 2.96% | 26.85 | 28.49 | 55375 | 15471 | 5.67% |
| 2025-02-18 | 26.71 | 27.32 | 0.58 | 2.17% | 26.56 | 28.28 | 72840 | 20022 | 7.46% |
| 2025-02-17 | 26.50 | 26.74 | 0.16 | 0.60% | 26.32 | 27.02 | 33143 | 8823 | 3.39% |
| 2025-02-14 | 26.61 | 26.58 | -0.08 | -0.30% | 26.42 | 27.09 | 26301 | 7013 | 2.69% |
| 2025-02-13 | 27.36 | 26.66 | -0.67 | -2.45% | 26.61 | 27.40 | 30407 | 8164 | 3.11% |
| 2025-02-12 | 26.49 | 27.33 | 0.83 | 3.13% | 26.30 | 27.39 | 36350 | 9790 | 3.72% |
| 2025-02-11 | 27.05 | 26.50 | -0.54 | -2.00% | 26.31 | 27.05 | 25708 | 6816 | 2.63% |
| 2025-02-10 | 26.60 | 27.04 | 0.52 | 1.96% | 26.22 | 27.16 | 36566 | 9804 | 3.74% |
| 2025-02-07 | 26.40 | 26.52 | 0.16 | 0.61% | 26.21 | 27.00 | 40592 | 10793 | 4.16% |
| 2025-02-06 | 24.79 | 26.36 | 1.56 | 6.29% | 24.57 | 26.60 | 45255 | 11706 | 4.63% |
| 2025-02-05 | 25.00 | 24.80 | 0.14 | 0.57% | 24.79 | 25.28 | 21925 | 5484 | 2.24% |
| 2025-01-27 | 25.70 | 24.66 | -0.97 | -3.78% | 24.66 | 25.85 | 22647 | 5706 | 2.32% |
| 2025-01-24 | 25.11 | 25.63 | 0.53 | 2.11% | 24.84 | 25.74 | 26851 | 6850 | 2.75% |
| 2025-01-23 | 25.17 | 25.10 | 0.15 | 0.60% | 25.01 | 25.70 | 27644 | 7010 | 2.83% |
| 2025-01-22 | 25.49 | 24.95 | -0.70 | -2.73% | 24.62 | 25.63 | 27490 | 6886 | 2.81% |
| 2025-01-21 | 25.80 | 25.65 | -0.04 | -0.16% | 25.13 | 25.88 | 22818 | 5810 | 2.34% |
| 2025-01-20 | 25.70 | 25.69 | -0.01 | -0.04% | 25.54 | 26.19 | 28088 | 7256 | 2.88% |
| 2025-01-17 | 25.56 | 25.70 | 0.12 | 0.47% | 25.00 | 26.13 | 28345 | 7259 | 2.90% |
| 2025-01-16 | 25.30 | 25.58 | 0.48 | 1.91% | 25.30 | 26.83 | 41740 | 10881 | 4.27% |
| 2025-01-15 | 25.36 | 25.10 | -0.19 | -0.75% | 24.85 | 25.42 | 24782 | 6204 | 2.54% |
| 2025-01-14 | 24.14 | 25.29 | 1.31 | 5.46% | 23.80 | 25.40 | 31920 | 7895 | 3.27% |
| 2025-01-13 | 23.45 | 23.98 | 0.35 | 1.48% | 23.18 | 24.10 | 23001 | 5451 | 2.35% |
| 2025-01-10 | 24.62 | 23.63 | -1.05 | -4.25% | 23.60 | 25.28 | 27899 | 6822 | 2.86% |
| 2025-01-09 | 24.57 | 24.68 | 0.01 | 0.04% | 24.57 | 25.15 | 21818 | 5413 | 2.23% |
| 2025-01-08 | 25.33 | 24.67 | -0.62 | -2.45% | 23.93 | 25.65 | 34089 | 8432 | 3.49% |
| 2025-01-07 | 25.05 | 25.29 | -0.22 | -0.86% | 24.67 | 25.68 | 27158 | 6837 | 2.78% |
| 2025-01-06 | 25.94 | 25.51 | -0.17 | -0.66% | 25.00 | 26.26 | 31025 | 7916 | 3.18% |
| 2025-01-03 | 25.17 | 25.68 | 0.46 | 1.82% | 24.98 | 26.26 | 43400 | 11081 | 4.44% |
| 2025-01-02 | 26.99 | 25.22 | -1.67 | -6.21% | 24.99 | 27.15 | 40736 | 10579 | 4.25% |
| 2024-12-31 | 28.42 | 26.89 | -1.68 | -5.88% | 26.88 | 28.42 | 41246 | 11363 | 4.30% |
| 2024-12-30 | 28.43 | 28.57 | -0.80 | -2.72% | 27.60 | 28.75 | 65775 | 18532 | 6.86% |
| 2024-12-27 | 27.16 | 29.37 | 2.29 | 8.46% | 26.58 | 30.00 | 92410 | 26336 | 9.64% |
| 2024-12-26 | 27.01 | 27.08 | 0.08 | 0.30% | 26.91 | 27.30 | 20669 | 5601 | 2.16% |
| 2024-12-25 | 27.60 | 27.00 | -0.76 | -2.74% | 26.83 | 27.68 | 23591 | 6399 | 2.46% |