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 | 32.00 | 32.76 | 0.52 | 1.61% | 31.63 | 33.04 | 63142 | 20614 | 3.26% |
| 2025-04-02 | 31.31 | 32.24 | 0.84 | 2.68% | 31.24 | 32.70 | 57970 | 18562 | 2.99% |
| 2025-04-01 | 30.19 | 31.40 | 1.24 | 4.11% | 29.87 | 31.49 | 45183 | 13970 | 2.33% |
| 2025-03-31 | 30.46 | 30.16 | -0.67 | -2.17% | 29.67 | 31.00 | 34596 | 10480 | 1.79% |
| 2025-03-28 | 31.63 | 30.83 | -0.96 | -3.02% | 30.56 | 31.88 | 40318 | 12518 | 2.08% |
| 2025-03-27 | 29.72 | 31.79 | 2.04 | 6.86% | 29.57 | 32.51 | 90202 | 28560 | 4.66% |
| 2025-03-26 | 29.67 | 29.75 | 0.06 | 0.20% | 29.50 | 30.00 | 25688 | 7636 | 1.33% |
| 2025-03-25 | 29.85 | 29.69 | -0.34 | -1.13% | 29.65 | 30.36 | 29619 | 8876 | 1.53% |
| 2025-03-24 | 30.71 | 30.03 | -0.68 | -2.21% | 29.00 | 31.23 | 61587 | 18408 | 3.18% |
| 2025-03-21 | 30.28 | 30.71 | 0.36 | 1.19% | 29.93 | 31.50 | 49356 | 15221 | 2.55% |
| 2025-03-20 | 30.75 | 30.35 | -0.38 | -1.24% | 30.30 | 31.20 | 31366 | 9627 | 1.62% |
| 2025-03-19 | 31.00 | 30.73 | -0.27 | -0.87% | 29.92 | 31.22 | 51623 | 15717 | 2.67% |
| 2025-03-18 | 31.20 | 31.00 | -0.09 | -0.29% | 30.77 | 31.59 | 48770 | 15193 | 2.52% |
| 2025-03-17 | 31.28 | 31.09 | -0.33 | -1.05% | 30.55 | 31.48 | 52046 | 16147 | 2.69% |
| 2025-03-14 | 31.97 | 31.42 | 0.01 | 0.03% | 31.02 | 31.97 | 47180 | 14848 | 2.44% |
| 2025-03-13 | 32.50 | 31.41 | -0.94 | -2.91% | 31.33 | 32.50 | 48707 | 15478 | 2.52% |
| 2025-03-12 | 32.40 | 32.35 | 0.03 | 0.09% | 32.10 | 32.88 | 48807 | 15820 | 2.52% |
| 2025-03-11 | 32.74 | 32.32 | -1.08 | -3.23% | 31.51 | 33.25 | 76703 | 24661 | 3.96% |
| 2025-03-10 | 33.00 | 33.40 | 0.34 | 1.03% | 32.51 | 33.98 | 79730 | 26668 | 4.12% |
| 2025-03-07 | 32.80 | 33.06 | 0.16 | 0.49% | 32.50 | 33.97 | 80177 | 26564 | 4.14% |
| 2025-03-06 | 32.65 | 32.90 | 0.00 | 0.00% | 32.53 | 34.30 | 104784 | 34964 | 5.41% |
| 2025-03-05 | 30.98 | 32.90 | 1.91 | 6.16% | 30.77 | 33.67 | 83627 | 27124 | 4.32% |
| 2025-03-04 | 29.95 | 30.99 | 0.43 | 1.41% | 29.88 | 31.34 | 34874 | 10759 | 1.80% |
| 2025-03-03 | 31.00 | 30.56 | -0.60 | -1.93% | 30.22 | 31.67 | 48714 | 15001 | 2.52% |
| 2025-02-28 | 32.80 | 31.16 | -1.75 | -5.32% | 31.10 | 32.80 | 60307 | 19203 | 3.11% |
| 2025-02-27 | 32.00 | 32.91 | 0.52 | 1.61% | 31.66 | 33.15 | 75041 | 24266 | 3.88% |
| 2025-02-26 | 33.33 | 32.39 | -0.90 | -2.70% | 31.98 | 34.18 | 85343 | 28020 | 4.41% |
| 2025-02-25 | 33.30 | 33.29 | -0.13 | -0.39% | 32.70 | 34.17 | 80863 | 26966 | 4.18% |
| 2025-02-24 | 32.52 | 33.42 | 0.89 | 2.74% | 32.01 | 34.77 | 129315 | 43564 | 6.68% |
| 2025-02-21 | 32.14 | 32.53 | 0.39 | 1.21% | 31.08 | 32.80 | 102002 | 32679 | 5.27% |
| 2025-02-20 | 30.30 | 32.14 | 2.57 | 8.69% | 29.61 | 32.36 | 140698 | 43670 | 7.27% |
| 2025-02-19 | 28.87 | 29.57 | 0.27 | 0.92% | 28.87 | 29.99 | 50925 | 15071 | 2.63% |
| 2025-02-18 | 29.99 | 29.30 | -0.20 | -0.68% | 29.10 | 31.17 | 96102 | 28977 | 4.96% |
| 2025-02-17 | 27.90 | 29.50 | 2.28 | 8.38% | 27.45 | 29.96 | 121393 | 35421 | 6.27% |
| 2025-02-14 | 28.04 | 27.22 | -1.10 | -3.88% | 26.90 | 28.40 | 82818 | 22729 | 4.28% |
| 2025-02-13 | 28.56 | 28.32 | -0.33 | -1.15% | 28.05 | 29.52 | 62717 | 17980 | 3.24% |
| 2025-02-12 | 28.50 | 28.65 | 0.00 | 0.00% | 28.36 | 29.08 | 49873 | 14289 | 2.58% |
| 2025-02-11 | 28.81 | 28.65 | -0.05 | -0.17% | 28.25 | 29.15 | 54270 | 15582 | 2.80% |
| 2025-02-10 | 30.20 | 28.70 | -1.49 | -4.94% | 28.50 | 30.50 | 103143 | 29881 | 5.33% |
| 2025-02-07 | 30.40 | 30.19 | -0.26 | -0.85% | 29.97 | 30.98 | 61097 | 18567 | 3.16% |
| 2025-02-06 | 28.58 | 30.45 | 1.77 | 6.17% | 27.70 | 30.53 | 75959 | 22293 | 3.92% |
| 2025-02-05 | 31.81 | 28.68 | -3.11 | -9.78% | 26.68 | 31.88 | 128089 | 36357 | 6.62% |
| 2025-01-27 | 31.06 | 31.79 | 0.78 | 2.52% | 30.90 | 32.28 | 68645 | 21825 | 3.55% |
| 2025-01-24 | 31.16 | 31.01 | -0.03 | -0.10% | 30.41 | 31.34 | 45315 | 14021 | 2.34% |
| 2025-01-23 | 31.90 | 31.04 | -0.50 | -1.59% | 30.93 | 32.55 | 46219 | 14690 | 2.39% |
| 2025-01-22 | 31.92 | 31.54 | -0.34 | -1.07% | 31.18 | 32.10 | 36242 | 11457 | 1.87% |
| 2025-01-21 | 31.66 | 31.88 | 0.38 | 1.21% | 31.06 | 32.09 | 49910 | 15758 | 2.58% |
| 2025-01-20 | 30.68 | 31.50 | 0.90 | 2.94% | 30.68 | 32.30 | 62156 | 19796 | 3.21% |
| 2025-01-17 | 30.87 | 30.60 | -0.25 | -0.81% | 30.45 | 31.10 | 39037 | 11979 | 2.02% |
| 2025-01-16 | 30.81 | 30.85 | 0.26 | 0.85% | 30.51 | 31.34 | 46158 | 14279 | 2.38% |
| 2025-01-15 | 30.90 | 30.59 | -0.61 | -1.96% | 30.43 | 31.47 | 46694 | 14466 | 2.41% |
| 2025-01-14 | 30.23 | 31.20 | 1.11 | 3.69% | 29.98 | 31.22 | 64121 | 19788 | 3.31% |
| 2025-01-13 | 28.36 | 30.09 | 1.50 | 5.25% | 27.88 | 31.04 | 80341 | 23998 | 4.15% |
| 2025-01-10 | 29.00 | 28.59 | -0.61 | -2.09% | 28.59 | 29.55 | 35672 | 10328 | 1.84% |
| 2025-01-09 | 28.80 | 29.20 | -0.08 | -0.27% | 28.43 | 29.67 | 46728 | 13571 | 2.41% |
| 2025-01-08 | 30.35 | 29.28 | -0.94 | -3.11% | 28.00 | 30.35 | 59707 | 17337 | 3.08% |
| 2025-01-07 | 28.88 | 30.22 | 1.22 | 4.21% | 28.79 | 30.25 | 46548 | 13871 | 2.40% |
| 2025-01-06 | 28.99 | 29.00 | 0.01 | 0.03% | 28.44 | 29.56 | 45582 | 13209 | 2.35% |
| 2025-01-03 | 29.70 | 28.99 | -0.74 | -2.49% | 28.36 | 29.88 | 53078 | 15384 | 2.74% |
| 2025-01-02 | 29.18 | 29.73 | 0.57 | 1.95% | 28.57 | 31.18 | 85607 | 25807 | 4.42% |
| 2024-12-31 | 29.70 | 29.16 | -0.28 | -0.95% | 29.13 | 30.72 | 45301 | 13542 | 2.34% |
| 2024-12-30 | 29.22 | 29.44 | 0.23 | 0.79% | 28.42 | 29.86 | 37495 | 10959 | 1.94% |
| 2024-12-27 | 29.64 | 29.21 | -0.43 | -1.45% | 29.10 | 30.42 | 48912 | 14560 | 2.53% |
| 2024-12-26 | 28.09 | 29.64 | 1.43 | 5.07% | 28.01 | 29.89 | 62018 | 18209 | 3.20% |
| 2024-12-25 | 29.25 | 28.21 | -1.08 | -3.69% | 27.52 | 29.25 | 69920 | 19594 | 3.61% |