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 | 32.20 | 31.35 | -1.11 | -3.42% | 31.22 | 32.80 | 11609 | 3698 | 1.04% |
| 2025-04-02 | 31.68 | 32.46 | 0.50 | 1.56% | 31.68 | 32.88 | 12542 | 4071 | 1.12% |
| 2025-04-01 | 31.31 | 31.96 | 1.04 | 3.36% | 30.75 | 32.89 | 16667 | 5361 | 1.49% |
| 2025-03-31 | 31.02 | 30.92 | -0.25 | -0.80% | 30.38 | 31.58 | 10897 | 3363 | 0.97% |
| 2025-03-28 | 31.03 | 31.17 | -0.25 | -0.80% | 31.03 | 32.09 | 11635 | 3673 | 1.04% |
| 2025-03-27 | 31.35 | 31.42 | 0.23 | 0.74% | 30.55 | 31.75 | 8747 | 2736 | 0.78% |
| 2025-03-26 | 30.80 | 31.19 | 0.06 | 0.19% | 30.80 | 31.41 | 8966 | 2798 | 0.80% |
| 2025-03-25 | 31.37 | 31.13 | -0.24 | -0.77% | 30.23 | 31.61 | 11547 | 3593 | 1.03% |
| 2025-03-24 | 32.02 | 31.37 | -0.65 | -2.03% | 30.33 | 32.18 | 16249 | 5062 | 1.45% |
| 2025-03-21 | 33.17 | 32.02 | -0.95 | -2.88% | 31.91 | 33.17 | 10995 | 3550 | 0.98% |
| 2025-03-20 | 33.21 | 32.97 | -0.23 | -0.69% | 32.79 | 33.48 | 8990 | 2979 | 0.80% |
| 2025-03-19 | 33.00 | 33.20 | 0.00 | 0.00% | 32.89 | 33.66 | 11167 | 3706 | 1.00% |
| 2025-03-18 | 33.52 | 33.20 | -0.10 | -0.30% | 33.17 | 34.15 | 11470 | 3847 | 1.02% |
| 2025-03-17 | 33.90 | 33.30 | -0.40 | -1.19% | 32.89 | 33.93 | 9870 | 3286 | 0.88% |
| 2025-03-14 | 32.98 | 33.70 | 0.94 | 2.87% | 32.52 | 33.86 | 16648 | 5527 | 1.48% |
| 2025-03-13 | 34.34 | 32.76 | -1.55 | -4.52% | 32.45 | 34.65 | 24281 | 8022 | 2.17% |
| 2025-03-12 | 34.24 | 34.31 | -0.06 | -0.17% | 34.21 | 34.69 | 16873 | 5802 | 1.50% |
| 2025-03-11 | 35.00 | 34.37 | -1.43 | -3.99% | 33.98 | 35.76 | 25993 | 9001 | 2.32% |
| 2025-03-10 | 37.20 | 35.80 | 0.59 | 1.68% | 35.40 | 38.35 | 37110 | 13623 | 3.31% |
| 2025-03-07 | 36.32 | 35.21 | -1.37 | -3.75% | 34.88 | 36.90 | 24812 | 8876 | 2.21% |
| 2025-03-06 | 35.32 | 36.58 | 1.36 | 3.86% | 35.32 | 36.87 | 33529 | 12159 | 2.99% |
| 2025-03-05 | 35.90 | 35.22 | -0.81 | -2.25% | 34.73 | 35.90 | 19092 | 6719 | 1.70% |
| 2025-03-04 | 34.45 | 36.03 | 1.58 | 4.59% | 34.04 | 36.81 | 39004 | 13917 | 3.48% |
| 2025-03-03 | 33.56 | 34.45 | 0.91 | 2.71% | 33.04 | 35.56 | 33325 | 11544 | 2.97% |
| 2025-02-28 | 34.12 | 33.54 | -0.88 | -2.56% | 33.40 | 35.11 | 22825 | 7814 | 2.04% |
| 2025-02-27 | 35.00 | 34.42 | -0.78 | -2.22% | 33.46 | 35.30 | 29854 | 10224 | 2.66% |
| 2025-02-26 | 35.50 | 35.20 | -0.65 | -1.81% | 34.18 | 35.80 | 38618 | 13415 | 3.44% |
| 2025-02-25 | 35.52 | 35.85 | -0.43 | -1.19% | 34.70 | 37.38 | 40431 | 14583 | 3.61% |
| 2025-02-24 | 37.38 | 36.28 | -1.32 | -3.51% | 35.57 | 37.39 | 34598 | 12461 | 3.09% |
| 2025-02-21 | 36.80 | 37.60 | 1.55 | 4.30% | 34.98 | 37.65 | 44985 | 16307 | 4.01% |
| 2025-02-20 | 36.82 | 36.05 | -0.74 | -2.01% | 35.97 | 38.48 | 54702 | 20296 | 4.88% |
| 2025-02-19 | 34.20 | 36.79 | 2.59 | 7.57% | 34.08 | 37.95 | 59838 | 21520 | 5.34% |
| 2025-02-18 | 36.61 | 34.20 | -4.40 | -11.40% | 33.88 | 36.88 | 64645 | 22774 | 5.77% |
| 2025-02-17 | 37.75 | 38.60 | 4.51 | 13.23% | 36.00 | 40.91 | 115424 | 44566 | 10.29% |
| 2025-02-14 | 28.45 | 34.09 | 5.68 | 19.99% | 28.45 | 34.09 | 97150 | 31453 | 8.66% |
| 2025-02-13 | 29.66 | 28.41 | -1.03 | -3.50% | 28.30 | 29.87 | 22458 | 6470 | 2.00% |
| 2025-02-12 | 30.00 | 29.44 | -0.66 | -2.19% | 29.01 | 30.46 | 31116 | 9189 | 2.78% |
| 2025-02-11 | 29.50 | 30.10 | 0.69 | 2.35% | 28.90 | 31.13 | 39231 | 11785 | 3.50% |
| 2025-02-10 | 28.09 | 29.41 | 1.87 | 6.79% | 28.09 | 29.75 | 46901 | 13652 | 4.18% |
| 2025-02-07 | 26.89 | 27.54 | 0.60 | 2.23% | 26.61 | 28.28 | 14946 | 4117 | 1.33% |
| 2025-02-06 | 26.52 | 26.94 | 0.41 | 1.55% | 26.30 | 27.24 | 9355 | 2506 | 0.83% |
| 2025-02-05 | 26.36 | 26.53 | 0.43 | 1.65% | 26.04 | 27.08 | 13938 | 3698 | 1.24% |
| 2025-01-27 | 27.19 | 26.10 | -0.71 | -2.65% | 26.10 | 27.19 | 8180 | 2167 | 0.73% |
| 2025-01-24 | 25.56 | 26.81 | 0.99 | 3.83% | 25.35 | 27.29 | 22762 | 6054 | 2.03% |
| 2025-01-23 | 24.72 | 25.82 | 1.23 | 5.00% | 24.61 | 26.09 | 19212 | 4903 | 1.71% |
| 2025-01-22 | 24.17 | 24.59 | 0.33 | 1.36% | 24.17 | 24.66 | 7418 | 1817 | 0.66% |
| 2025-01-21 | 24.00 | 24.26 | 0.26 | 1.08% | 23.88 | 24.28 | 4056 | 975 | 0.36% |
| 2025-01-20 | 24.19 | 24.00 | -0.14 | -0.58% | 23.87 | 24.52 | 5549 | 1338 | 0.49% |
| 2025-01-17 | 23.75 | 24.14 | 0.41 | 1.73% | 23.61 | 24.22 | 3482 | 834 | 0.31% |
| 2025-01-16 | 23.84 | 23.73 | -0.21 | -0.88% | 23.59 | 24.27 | 4562 | 1090 | 0.41% |
| 2025-01-15 | 24.01 | 23.94 | -0.15 | -0.62% | 23.83 | 24.10 | 3373 | 807 | 0.30% |
| 2025-01-14 | 23.07 | 24.09 | 0.94 | 4.06% | 23.07 | 24.11 | 5583 | 1325 | 0.50% |
| 2025-01-13 | 23.03 | 23.15 | 0.05 | 0.22% | 22.79 | 23.26 | 3742 | 861 | 0.33% |
| 2025-01-10 | 23.60 | 23.10 | -0.57 | -2.41% | 23.10 | 23.77 | 5218 | 1220 | 0.47% |
| 2025-01-09 | 23.94 | 23.67 | -0.23 | -0.96% | 23.60 | 23.99 | 5612 | 1335 | 0.50% |
| 2025-01-08 | 23.70 | 23.90 | 0.06 | 0.25% | 23.30 | 24.03 | 4591 | 1089 | 0.41% |
| 2025-01-07 | 23.75 | 23.84 | 0.00 | 0.00% | 23.30 | 23.87 | 6796 | 1600 | 0.61% |
| 2025-01-06 | 23.60 | 23.84 | 0.35 | 1.49% | 23.08 | 24.22 | 5400 | 1290 | 0.48% |
| 2025-01-03 | 24.20 | 23.49 | -0.60 | -2.49% | 23.26 | 24.56 | 6414 | 1541 | 0.57% |
| 2025-01-02 | 24.43 | 24.09 | -0.33 | -1.35% | 24.01 | 24.67 | 7965 | 1931 | 0.71% |
| 2024-12-31 | 24.73 | 24.42 | -0.30 | -1.21% | 24.40 | 24.98 | 6039 | 1487 | 0.54% |
| 2024-12-30 | 25.00 | 24.72 | -0.40 | -1.59% | 24.61 | 25.11 | 5594 | 1387 | 0.50% |
| 2024-12-27 | 24.89 | 25.12 | 0.16 | 0.64% | 24.82 | 25.37 | 4022 | 1012 | 0.36% |
| 2024-12-26 | 24.77 | 24.96 | 0.01 | 0.04% | 24.77 | 25.09 | 5931 | 1479 | 0.53% |
| 2024-12-25 | 25.80 | 24.95 | -0.53 | -2.08% | 24.77 | 26.11 | 10763 | 2716 | 0.96% |