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 | 29.04 | 29.26 | -0.01 | -0.03% | 28.90 | 29.87 | 50793 | 14928 | 3.44% |
| 2025-04-02 | 29.39 | 29.27 | -0.21 | -0.71% | 29.08 | 29.76 | 42186 | 12405 | 2.85% |
| 2025-04-01 | 29.64 | 29.48 | -0.07 | -0.24% | 29.40 | 30.16 | 47706 | 14201 | 3.23% |
| 2025-03-31 | 29.35 | 29.55 | 0.03 | 0.10% | 28.82 | 29.77 | 50378 | 14751 | 3.41% |
| 2025-03-28 | 29.92 | 29.52 | -0.47 | -1.57% | 29.51 | 30.29 | 42928 | 12788 | 2.90% |
| 2025-03-27 | 29.68 | 29.99 | 0.35 | 1.18% | 29.41 | 30.59 | 61315 | 18437 | 4.15% |
| 2025-03-26 | 29.69 | 29.64 | -0.06 | -0.20% | 29.58 | 30.20 | 45844 | 13705 | 3.10% |
| 2025-03-25 | 30.59 | 29.70 | -0.89 | -2.91% | 29.50 | 30.77 | 63028 | 18926 | 4.27% |
| 2025-03-24 | 29.92 | 30.59 | 0.69 | 2.31% | 29.02 | 30.59 | 82550 | 24588 | 5.59% |
| 2025-03-21 | 30.80 | 29.90 | -1.01 | -3.27% | 29.90 | 31.09 | 80382 | 24448 | 5.44% |
| 2025-03-20 | 31.33 | 30.91 | -0.47 | -1.50% | 30.88 | 31.68 | 59783 | 18684 | 4.05% |
| 2025-03-19 | 31.90 | 31.38 | -0.72 | -2.24% | 31.19 | 32.18 | 75542 | 23791 | 5.11% |
| 2025-03-18 | 32.32 | 32.10 | -0.12 | -0.37% | 31.96 | 32.95 | 83141 | 26846 | 5.63% |
| 2025-03-17 | 32.25 | 32.22 | -0.24 | -0.74% | 31.64 | 32.46 | 80953 | 25979 | 5.48% |
| 2025-03-14 | 30.60 | 32.46 | 1.93 | 6.32% | 30.43 | 32.58 | 140816 | 44485 | 9.53% |
| 2025-03-13 | 31.75 | 30.53 | -1.25 | -3.93% | 30.18 | 31.77 | 112158 | 34450 | 7.59% |
| 2025-03-12 | 32.17 | 31.78 | -0.28 | -0.87% | 31.76 | 32.50 | 99542 | 31994 | 6.74% |
| 2025-03-11 | 31.63 | 32.06 | -0.49 | -1.51% | 31.34 | 32.45 | 98239 | 31320 | 6.65% |
| 2025-03-10 | 33.20 | 32.55 | -0.61 | -1.84% | 32.09 | 33.45 | 101818 | 33061 | 6.89% |
| 2025-03-07 | 33.80 | 33.16 | -0.74 | -2.18% | 32.67 | 33.83 | 132371 | 44098 | 8.96% |
| 2025-03-06 | 33.70 | 33.90 | 0.20 | 0.59% | 33.51 | 34.93 | 202090 | 68830 | 13.68% |
| 2025-03-05 | 32.64 | 33.70 | 1.69 | 5.28% | 32.64 | 35.97 | 323484 | 110999 | 21.89% |
| 2025-03-04 | 29.83 | 32.01 | 2.13 | 7.13% | 29.35 | 32.28 | 171084 | 53238 | 11.58% |
| 2025-03-03 | 30.65 | 29.88 | -0.88 | -2.86% | 29.70 | 31.20 | 94201 | 28688 | 6.37% |
| 2025-02-28 | 32.51 | 30.76 | -2.14 | -6.50% | 30.70 | 32.75 | 137972 | 43297 | 9.34% |
| 2025-02-27 | 32.30 | 32.90 | 0.79 | 2.46% | 31.28 | 33.70 | 209087 | 68163 | 14.15% |
| 2025-02-26 | 31.20 | 32.11 | 0.96 | 3.08% | 30.50 | 32.13 | 164694 | 51912 | 11.14% |
| 2025-02-25 | 30.70 | 31.15 | -0.04 | -0.13% | 30.40 | 31.85 | 128387 | 39953 | 8.69% |
| 2025-02-24 | 31.50 | 31.19 | 0.19 | 0.61% | 30.72 | 31.63 | 134474 | 41994 | 9.10% |
| 2025-02-21 | 29.47 | 31.00 | 1.38 | 4.66% | 29.40 | 31.36 | 160127 | 48814 | 10.84% |
| 2025-02-20 | 29.74 | 29.62 | -0.21 | -0.70% | 29.15 | 29.94 | 66358 | 19605 | 4.49% |
| 2025-02-19 | 28.71 | 29.83 | 1.06 | 3.68% | 28.50 | 29.91 | 91905 | 27221 | 6.22% |
| 2025-02-18 | 29.92 | 28.77 | -1.15 | -3.84% | 28.60 | 30.38 | 95790 | 28264 | 6.48% |
| 2025-02-17 | 29.49 | 29.92 | 0.53 | 1.80% | 29.32 | 29.98 | 84123 | 24966 | 5.69% |
| 2025-02-14 | 29.75 | 29.39 | -0.41 | -1.38% | 28.99 | 29.98 | 79352 | 23269 | 5.37% |
| 2025-02-13 | 31.17 | 29.80 | -1.32 | -4.24% | 29.80 | 31.17 | 112338 | 33922 | 7.60% |
| 2025-02-12 | 30.10 | 31.12 | 0.95 | 3.15% | 29.82 | 31.15 | 124765 | 37957 | 8.44% |
| 2025-02-11 | 31.05 | 30.17 | -0.85 | -2.74% | 29.90 | 31.05 | 93746 | 28302 | 6.34% |
| 2025-02-10 | 30.88 | 31.02 | 0.12 | 0.39% | 30.50 | 31.62 | 115777 | 35912 | 7.83% |
| 2025-02-07 | 30.40 | 30.90 | 0.40 | 1.31% | 30.16 | 31.58 | 167591 | 51709 | 11.34% |
| 2025-02-06 | 29.02 | 30.50 | -0.74 | -2.37% | 28.00 | 30.92 | 212910 | 63397 | 14.41% |
| 2025-02-05 | 31.89 | 31.24 | 0.16 | 0.51% | 31.02 | 32.54 | 112958 | 35731 | 7.64% |
| 2025-01-27 | 32.25 | 31.08 | -0.97 | -3.03% | 31.00 | 32.39 | 85584 | 27163 | 5.79% |
| 2025-01-24 | 31.51 | 32.05 | 0.38 | 1.20% | 31.20 | 32.27 | 92584 | 29544 | 6.26% |
| 2025-01-23 | 32.63 | 31.67 | -0.57 | -1.77% | 31.57 | 33.39 | 125087 | 40674 | 8.46% |
| 2025-01-22 | 32.80 | 32.24 | -1.07 | -3.21% | 31.80 | 33.19 | 112435 | 36477 | 7.61% |
| 2025-01-21 | 32.55 | 33.31 | 0.91 | 2.81% | 32.22 | 34.20 | 159640 | 52936 | 10.80% |
| 2025-01-20 | 32.40 | 32.40 | 0.00 | 0.00% | 31.72 | 32.65 | 115232 | 37069 | 7.80% |
| 2025-01-17 | 30.88 | 32.40 | 1.33 | 4.28% | 30.50 | 33.00 | 178394 | 57060 | 12.07% |
| 2025-01-16 | 31.68 | 31.07 | -0.46 | -1.46% | 30.75 | 32.08 | 118201 | 37042 | 8.00% |
| 2025-01-15 | 31.10 | 31.53 | 0.28 | 0.90% | 30.87 | 32.16 | 143652 | 45263 | 9.72% |
| 2025-01-14 | 28.92 | 31.25 | 2.36 | 8.17% | 28.82 | 31.58 | 172486 | 52857 | 11.67% |
| 2025-01-13 | 28.01 | 28.89 | -0.10 | -0.34% | 27.57 | 29.17 | 85861 | 24412 | 5.81% |
| 2025-01-10 | 30.40 | 28.99 | -1.41 | -4.64% | 28.98 | 31.27 | 141331 | 42802 | 9.56% |
| 2025-01-09 | 30.08 | 30.40 | -0.49 | -1.59% | 29.90 | 30.97 | 120184 | 36690 | 8.13% |
| 2025-01-08 | 28.56 | 30.89 | 1.91 | 6.59% | 28.20 | 31.39 | 184777 | 54574 | 12.50% |
| 2025-01-07 | 26.99 | 28.98 | 2.19 | 8.17% | 26.80 | 29.30 | 127174 | 35660 | 8.61% |
| 2025-01-06 | 27.27 | 26.79 | -0.71 | -2.58% | 26.50 | 27.95 | 71303 | 19264 | 4.82% |
| 2025-01-03 | 28.55 | 27.50 | -1.05 | -3.68% | 27.32 | 28.80 | 97455 | 27310 | 6.59% |
| 2025-01-02 | 29.78 | 28.55 | -1.35 | -4.52% | 28.00 | 30.15 | 106392 | 30944 | 7.20% |
| 2024-12-31 | 32.20 | 29.90 | -2.19 | -6.82% | 29.84 | 32.30 | 135284 | 41518 | 9.15% |
| 2024-12-30 | 32.50 | 32.09 | -0.71 | -2.16% | 31.33 | 32.87 | 102169 | 32866 | 6.91% |
| 2024-12-27 | 34.00 | 32.80 | -1.84 | -5.31% | 32.46 | 34.44 | 202170 | 67749 | 13.68% |
| 2024-12-26 | 31.77 | 34.64 | 2.66 | 8.32% | 31.60 | 34.65 | 223249 | 74936 | 15.11% |