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 | 28.51 | 27.21 | -2.38 | -8.04% | 27.01 | 28.99 | 172354 | 47921 | 2.07% |
| 2025-04-02 | 29.43 | 29.59 | 0.36 | 1.23% | 29.33 | 30.43 | 104633 | 31185 | 1.26% |
| 2025-04-01 | 29.90 | 29.23 | -0.33 | -1.12% | 29.14 | 30.05 | 85108 | 25226 | 1.02% |
| 2025-03-31 | 30.00 | 29.56 | -0.61 | -2.02% | 28.92 | 31.00 | 168561 | 50020 | 2.03% |
| 2025-03-28 | 29.52 | 30.17 | 0.24 | 0.80% | 29.52 | 31.58 | 136965 | 42080 | 1.65% |
| 2025-03-27 | 30.03 | 29.93 | -0.67 | -2.19% | 29.00 | 30.35 | 143118 | 42577 | 1.72% |
| 2025-03-26 | 31.70 | 30.60 | -1.10 | -3.47% | 30.60 | 32.30 | 146498 | 45916 | 1.76% |
| 2025-03-25 | 33.68 | 31.70 | -1.42 | -4.29% | 31.47 | 34.20 | 192157 | 63181 | 2.31% |
| 2025-03-24 | 31.36 | 33.12 | 1.43 | 4.51% | 31.13 | 33.41 | 196310 | 63375 | 2.36% |
| 2025-03-21 | 32.02 | 31.69 | -0.62 | -1.92% | 31.05 | 32.68 | 148539 | 46901 | 1.79% |
| 2025-03-20 | 32.64 | 32.31 | -0.49 | -1.49% | 31.92 | 33.38 | 149972 | 48851 | 1.80% |
| 2025-03-19 | 34.00 | 32.80 | -1.61 | -4.68% | 31.89 | 34.88 | 297293 | 97619 | 3.57% |
| 2025-03-18 | 31.00 | 34.41 | 4.20 | 13.90% | 30.21 | 35.88 | 425007 | 140260 | 5.11% |
| 2025-03-17 | 30.39 | 30.21 | 0.05 | 0.17% | 29.51 | 30.49 | 142823 | 42626 | 1.72% |
| 2025-03-14 | 28.35 | 30.16 | 1.71 | 6.01% | 28.29 | 30.33 | 186496 | 55208 | 2.24% |
| 2025-03-13 | 28.84 | 28.45 | -0.59 | -2.03% | 28.34 | 29.40 | 106086 | 30603 | 1.28% |
| 2025-03-12 | 29.45 | 29.04 | -0.56 | -1.89% | 28.68 | 29.60 | 113655 | 33097 | 1.37% |
| 2025-03-11 | 29.69 | 29.60 | -0.40 | -1.33% | 28.71 | 30.33 | 200610 | 59123 | 2.41% |
| 2025-03-10 | 28.82 | 30.00 | 1.45 | 5.08% | 28.68 | 30.20 | 186978 | 55125 | 2.25% |
| 2025-03-07 | 29.50 | 28.55 | -1.07 | -3.61% | 28.40 | 29.50 | 125536 | 36320 | 1.51% |
| 2025-03-06 | 28.60 | 29.62 | 1.12 | 3.93% | 28.60 | 30.09 | 198928 | 58693 | 2.39% |
| 2025-03-05 | 27.39 | 28.50 | 1.38 | 5.09% | 27.23 | 28.72 | 206406 | 58334 | 2.48% |
| 2025-03-04 | 28.65 | 27.12 | -2.10 | -7.19% | 26.77 | 28.65 | 311464 | 85099 | 3.74% |
| 2025-03-03 | 30.00 | 29.22 | -0.27 | -0.92% | 29.01 | 30.30 | 131908 | 38882 | 1.59% |
| 2025-02-28 | 31.70 | 29.49 | -2.31 | -7.26% | 29.21 | 31.70 | 190647 | 57213 | 2.29% |
| 2025-02-27 | 33.30 | 31.80 | -1.37 | -4.13% | 31.20 | 33.46 | 155322 | 49740 | 1.87% |
| 2025-02-26 | 33.58 | 33.17 | -0.52 | -1.54% | 32.71 | 33.58 | 136131 | 44939 | 1.64% |
| 2025-02-25 | 33.77 | 33.69 | -0.15 | -0.44% | 33.06 | 34.24 | 132914 | 44667 | 1.60% |
| 2025-02-24 | 38.01 | 33.84 | -5.11 | -13.12% | 33.62 | 38.98 | 276979 | 96601 | 3.33% |
| 2025-02-21 | 37.32 | 38.95 | 1.63 | 4.37% | 37.03 | 39.08 | 141437 | 53888 | 1.70% |
| 2025-02-20 | 36.95 | 37.32 | 0.38 | 1.03% | 35.71 | 37.83 | 91447 | 33720 | 1.10% |
| 2025-02-19 | 38.01 | 36.94 | -0.73 | -1.94% | 35.70 | 38.01 | 114003 | 41728 | 1.37% |
| 2025-02-18 | 38.83 | 37.67 | -0.81 | -2.10% | 37.30 | 39.74 | 83805 | 32364 | 1.01% |
| 2025-02-17 | 36.56 | 38.48 | 2.00 | 5.48% | 36.49 | 39.98 | 116752 | 45297 | 1.40% |
| 2025-02-14 | 38.00 | 36.48 | -1.42 | -3.75% | 36.10 | 38.65 | 87169 | 32314 | 1.05% |
| 2025-02-13 | 38.00 | 37.90 | -0.27 | -0.71% | 37.16 | 38.79 | 83797 | 31833 | 1.01% |
| 2025-02-12 | 38.10 | 38.17 | 0.07 | 0.18% | 37.80 | 38.70 | 62882 | 23979 | 0.76% |
| 2025-02-11 | 37.90 | 38.10 | 0.09 | 0.24% | 37.51 | 39.13 | 85376 | 32739 | 1.03% |
| 2025-02-10 | 36.71 | 38.01 | 1.14 | 3.09% | 36.40 | 38.92 | 121302 | 45981 | 1.46% |
| 2025-02-07 | 36.23 | 36.87 | 0.84 | 2.33% | 35.68 | 37.31 | 142163 | 52066 | 1.71% |
| 2025-02-06 | 33.59 | 36.03 | 2.78 | 8.36% | 32.70 | 36.26 | 180084 | 62447 | 2.16% |
| 2025-02-05 | 35.70 | 33.25 | -2.95 | -8.15% | 32.50 | 35.76 | 228957 | 77031 | 2.75% |
| 2025-01-27 | 37.69 | 36.20 | -1.62 | -4.28% | 35.78 | 37.80 | 109003 | 39768 | 1.31% |
| 2025-01-24 | 39.34 | 37.82 | -1.33 | -3.40% | 36.81 | 40.16 | 164232 | 62422 | 1.97% |
| 2025-01-23 | 40.61 | 39.15 | -1.21 | -3.00% | 39.11 | 41.26 | 99970 | 40044 | 1.20% |
| 2025-01-22 | 38.26 | 40.36 | 2.05 | 5.35% | 38.26 | 42.01 | 166094 | 67001 | 2.00% |
| 2025-01-21 | 39.85 | 38.31 | -0.57 | -1.47% | 36.80 | 39.85 | 130094 | 49357 | 1.56% |
| 2025-01-20 | 38.46 | 38.88 | 1.17 | 3.10% | 38.01 | 39.98 | 92306 | 36010 | 1.11% |
| 2025-01-17 | 36.85 | 37.71 | 0.61 | 1.64% | 36.59 | 39.50 | 105842 | 40373 | 1.27% |
| 2025-01-16 | 37.43 | 37.10 | 0.00 | 0.00% | 36.72 | 38.02 | 75940 | 28408 | 0.91% |
| 2025-01-15 | 38.98 | 37.10 | -2.06 | -5.26% | 36.92 | 39.31 | 108664 | 40883 | 1.31% |
| 2025-01-14 | 38.72 | 39.16 | 0.72 | 1.87% | 37.73 | 39.80 | 93061 | 36040 | 1.12% |
| 2025-01-13 | 39.10 | 38.44 | -1.20 | -3.03% | 37.80 | 39.67 | 92917 | 35684 | 1.12% |
| 2025-01-10 | 39.79 | 39.64 | -1.36 | -3.32% | 39.40 | 42.00 | 98625 | 40020 | 1.19% |
| 2025-01-09 | 40.78 | 41.00 | 0.88 | 2.19% | 40.78 | 43.50 | 117221 | 49428 | 1.41% |
| 2025-01-08 | 38.90 | 40.12 | 0.42 | 1.06% | 38.30 | 40.84 | 98704 | 38932 | 1.19% |
| 2025-01-07 | 36.67 | 39.70 | 3.36 | 9.25% | 36.01 | 39.95 | 106738 | 41093 | 1.28% |
| 2025-01-06 | 37.41 | 36.34 | -0.76 | -2.05% | 35.83 | 38.40 | 63833 | 23461 | 0.77% |
| 2025-01-03 | 36.95 | 37.10 | 0.47 | 1.28% | 36.23 | 38.60 | 88127 | 32947 | 1.06% |
| 2025-01-02 | 39.27 | 36.63 | -2.63 | -6.70% | 36.21 | 39.27 | 82498 | 31003 | 0.99% |
| 2024-12-31 | 40.51 | 39.26 | -1.36 | -3.35% | 39.25 | 40.62 | 57117 | 22753 | 0.69% |
| 2024-12-30 | 41.00 | 40.62 | -1.28 | -3.05% | 40.11 | 41.77 | 85514 | 34752 | 1.03% |
| 2024-12-27 | 44.00 | 41.90 | -2.25 | -5.10% | 41.13 | 44.50 | 109914 | 46860 | 1.32% |
| 2024-12-26 | 42.20 | 44.15 | 1.75 | 4.13% | 42.00 | 45.70 | 88334 | 38551 | 1.06% |