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 | 34.55 | 36.26 | 0.96 | 2.72% | 34.43 | 36.58 | 76976 | 27383 | 4.36% |
| 2025-04-02 | 33.70 | 35.30 | 1.82 | 5.44% | 32.88 | 35.42 | 97397 | 33296 | 5.52% |
| 2025-04-01 | 32.50 | 33.48 | 0.98 | 3.02% | 32.39 | 34.09 | 62005 | 20734 | 3.51% |
| 2025-03-31 | 32.28 | 32.50 | 0.15 | 0.46% | 31.86 | 33.09 | 37779 | 12275 | 2.14% |
| 2025-03-28 | 32.30 | 32.35 | 0.09 | 0.28% | 31.73 | 33.03 | 64605 | 20945 | 3.66% |
| 2025-03-27 | 30.40 | 32.26 | 1.80 | 5.91% | 30.11 | 32.50 | 59223 | 18684 | 3.35% |
| 2025-03-26 | 30.43 | 30.46 | 0.07 | 0.23% | 30.39 | 30.63 | 7834 | 2388 | 0.44% |
| 2025-03-25 | 30.34 | 30.39 | 0.09 | 0.30% | 30.16 | 30.53 | 10541 | 3203 | 0.60% |
| 2025-03-24 | 30.55 | 30.30 | -0.27 | -0.88% | 30.08 | 30.60 | 15191 | 4608 | 0.86% |
| 2025-03-21 | 30.97 | 30.57 | -0.42 | -1.36% | 30.45 | 31.10 | 12531 | 3849 | 0.71% |
| 2025-03-20 | 31.50 | 30.99 | -0.18 | -0.58% | 30.95 | 31.54 | 12970 | 4040 | 0.73% |
| 2025-03-19 | 31.49 | 31.17 | -0.30 | -0.95% | 31.00 | 31.57 | 22468 | 7020 | 1.27% |
| 2025-03-18 | 31.36 | 31.47 | 0.19 | 0.61% | 31.15 | 31.55 | 26015 | 8170 | 1.47% |
| 2025-03-17 | 31.37 | 31.28 | 0.13 | 0.42% | 30.99 | 31.38 | 17427 | 5439 | 0.99% |
| 2025-03-14 | 30.62 | 31.15 | 0.53 | 1.73% | 30.56 | 31.18 | 16622 | 5140 | 0.94% |
| 2025-03-13 | 30.85 | 30.62 | -0.23 | -0.75% | 30.46 | 31.01 | 10901 | 3345 | 0.62% |
| 2025-03-12 | 30.75 | 30.85 | 0.12 | 0.39% | 30.55 | 30.93 | 12760 | 3919 | 0.72% |
| 2025-03-11 | 30.42 | 30.73 | 0.10 | 0.33% | 30.30 | 30.74 | 10090 | 3077 | 0.57% |
| 2025-03-10 | 30.55 | 30.63 | 0.22 | 0.72% | 30.35 | 30.98 | 12250 | 3751 | 0.69% |
| 2025-03-07 | 30.68 | 30.41 | -0.25 | -0.82% | 30.31 | 30.68 | 10594 | 3225 | 0.60% |
| 2025-03-06 | 30.30 | 30.66 | 0.31 | 1.02% | 30.30 | 30.77 | 13167 | 4024 | 0.75% |
| 2025-03-05 | 31.00 | 30.35 | -0.63 | -2.03% | 30.30 | 31.00 | 17024 | 5181 | 0.96% |
| 2025-03-04 | 30.41 | 30.98 | 0.28 | 0.91% | 30.41 | 31.06 | 9705 | 2997 | 0.55% |
| 2025-03-03 | 30.41 | 30.70 | 0.14 | 0.46% | 30.36 | 31.25 | 16007 | 4936 | 0.91% |
| 2025-02-28 | 31.39 | 30.56 | -0.89 | -2.83% | 30.40 | 31.39 | 19056 | 5878 | 1.08% |
| 2025-02-27 | 30.92 | 31.45 | 0.58 | 1.88% | 30.75 | 31.52 | 23524 | 7330 | 1.33% |
| 2025-02-26 | 30.60 | 30.87 | 0.41 | 1.35% | 30.31 | 31.12 | 18874 | 5793 | 1.07% |
| 2025-02-25 | 30.87 | 30.46 | -0.57 | -1.84% | 30.33 | 31.01 | 16852 | 5172 | 0.95% |
| 2025-02-24 | 31.61 | 31.03 | -0.59 | -1.87% | 30.98 | 31.61 | 19375 | 6050 | 1.10% |
| 2025-02-21 | 31.49 | 31.62 | 0.06 | 0.19% | 31.05 | 31.77 | 15474 | 4864 | 0.88% |
| 2025-02-20 | 31.30 | 31.56 | 0.20 | 0.64% | 31.20 | 32.07 | 19868 | 6304 | 1.13% |
| 2025-02-19 | 31.08 | 31.36 | 0.36 | 1.16% | 30.84 | 31.56 | 24851 | 7745 | 1.41% |
| 2025-02-18 | 31.22 | 31.00 | -0.23 | -0.74% | 30.90 | 31.71 | 26897 | 8451 | 1.52% |
| 2025-02-17 | 30.84 | 31.23 | 0.91 | 3.00% | 30.56 | 31.71 | 27850 | 8698 | 1.58% |
| 2025-02-14 | 29.96 | 30.32 | 0.27 | 0.90% | 29.96 | 30.63 | 14599 | 4433 | 0.83% |
| 2025-02-13 | 30.23 | 30.05 | -0.19 | -0.63% | 30.04 | 30.36 | 9694 | 2925 | 0.55% |
| 2025-02-12 | 30.36 | 30.24 | -0.17 | -0.56% | 30.03 | 30.46 | 11060 | 3341 | 0.63% |
| 2025-02-11 | 30.80 | 30.41 | -0.35 | -1.14% | 30.17 | 30.87 | 13482 | 4098 | 0.76% |
| 2025-02-10 | 30.36 | 30.76 | 0.55 | 1.82% | 30.20 | 30.77 | 13839 | 4229 | 0.78% |
| 2025-02-07 | 30.40 | 30.21 | -0.22 | -0.72% | 30.05 | 30.75 | 25016 | 7612 | 1.42% |
| 2025-02-06 | 30.20 | 30.43 | 0.23 | 0.76% | 29.92 | 30.51 | 13145 | 3985 | 0.74% |
| 2025-02-05 | 31.00 | 30.20 | -0.37 | -1.21% | 30.12 | 31.00 | 10770 | 3268 | 0.61% |
| 2025-01-27 | 30.88 | 30.57 | -0.25 | -0.81% | 30.43 | 31.16 | 9987 | 3084 | 0.57% |
| 2025-01-24 | 30.87 | 30.82 | -0.07 | -0.23% | 30.57 | 31.06 | 10853 | 3346 | 0.61% |
| 2025-01-23 | 31.15 | 30.89 | -0.11 | -0.35% | 30.89 | 31.36 | 10059 | 3131 | 0.57% |
| 2025-01-22 | 30.83 | 31.00 | -0.07 | -0.23% | 30.63 | 31.31 | 11214 | 3478 | 0.64% |
| 2025-01-21 | 31.44 | 31.07 | -0.02 | -0.06% | 30.78 | 31.47 | 9805 | 3041 | 0.56% |
| 2025-01-20 | 30.70 | 31.09 | 0.49 | 1.60% | 30.53 | 31.33 | 16820 | 5220 | 0.95% |
| 2025-01-17 | 30.30 | 30.60 | 0.00 | 0.00% | 30.27 | 30.80 | 8707 | 2661 | 0.49% |
| 2025-01-16 | 30.00 | 30.60 | 0.74 | 2.48% | 29.84 | 30.66 | 13250 | 4009 | 0.75% |
| 2025-01-15 | 30.07 | 29.86 | -0.33 | -1.09% | 29.76 | 30.09 | 9435 | 2819 | 0.53% |
| 2025-01-14 | 29.52 | 30.19 | 0.68 | 2.30% | 29.52 | 30.28 | 12305 | 3699 | 0.70% |
| 2025-01-13 | 29.10 | 29.51 | 0.31 | 1.06% | 28.85 | 29.52 | 6764 | 1976 | 0.38% |
| 2025-01-10 | 29.85 | 29.20 | -0.67 | -2.24% | 29.18 | 30.01 | 8893 | 2629 | 0.50% |
| 2025-01-09 | 29.63 | 29.87 | 0.01 | 0.03% | 29.63 | 30.08 | 7730 | 2312 | 0.44% |
| 2025-01-08 | 29.61 | 29.86 | 0.27 | 0.91% | 29.17 | 30.00 | 11161 | 3310 | 0.63% |
| 2025-01-07 | 30.01 | 29.59 | -0.29 | -0.97% | 29.25 | 30.01 | 10554 | 3114 | 0.60% |
| 2025-01-06 | 29.45 | 29.88 | 0.22 | 0.74% | 29.45 | 30.23 | 13940 | 4167 | 0.79% |
| 2025-01-03 | 29.88 | 29.66 | -0.03 | -0.10% | 29.42 | 30.23 | 13252 | 3953 | 0.75% |
| 2025-01-02 | 30.01 | 29.69 | -0.44 | -1.46% | 29.51 | 30.26 | 14664 | 4376 | 0.83% |
| 2024-12-31 | 30.70 | 30.13 | -0.49 | -1.60% | 29.82 | 30.70 | 15224 | 4607 | 0.86% |
| 2024-12-30 | 30.80 | 30.62 | -0.18 | -0.58% | 30.49 | 31.14 | 15658 | 4813 | 0.89% |
| 2024-12-27 | 30.63 | 30.80 | 0.22 | 0.72% | 30.36 | 30.98 | 15405 | 4726 | 0.87% |
| 2024-12-26 | 30.68 | 30.58 | -0.11 | -0.36% | 30.38 | 31.14 | 17028 | 5229 | 0.96% |