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 | 30.08 | 29.66 | -0.75 | -2.47% | 29.39 | 31.29 | 16228 | 4872 | 1.86% |
| 2025-04-02 | 30.58 | 30.41 | -0.07 | -0.23% | 30.13 | 30.86 | 9334 | 2846 | 1.07% |
| 2025-04-01 | 29.60 | 30.48 | 1.10 | 3.74% | 29.41 | 31.28 | 19181 | 5845 | 2.20% |
| 2025-03-31 | 29.95 | 29.38 | -0.70 | -2.33% | 28.70 | 30.16 | 17095 | 5000 | 1.96% |
| 2025-03-28 | 29.88 | 30.08 | 0.13 | 0.43% | 29.88 | 31.86 | 16979 | 5229 | 1.95% |
| 2025-03-27 | 31.28 | 29.95 | -1.33 | -4.25% | 29.93 | 31.48 | 18645 | 5677 | 2.54% |
| 2025-03-26 | 31.39 | 31.28 | -0.36 | -1.14% | 30.75 | 32.26 | 20457 | 6479 | 2.78% |
| 2025-03-25 | 30.50 | 31.64 | 1.04 | 3.40% | 30.11 | 33.64 | 31604 | 10163 | 4.30% |
| 2025-03-24 | 31.45 | 30.60 | -0.88 | -2.80% | 30.20 | 32.47 | 19842 | 6160 | 2.70% |
| 2025-03-21 | 31.90 | 31.48 | -0.73 | -2.27% | 31.23 | 32.35 | 17357 | 5511 | 2.36% |
| 2025-03-20 | 32.91 | 32.21 | -0.80 | -2.42% | 31.96 | 33.76 | 20642 | 6749 | 2.81% |
| 2025-03-19 | 33.81 | 33.01 | -1.12 | -3.28% | 32.82 | 34.00 | 17557 | 5836 | 2.39% |
| 2025-03-18 | 33.95 | 34.13 | 0.34 | 1.01% | 33.80 | 34.95 | 20873 | 7161 | 2.84% |
| 2025-03-17 | 32.75 | 33.79 | 1.04 | 3.18% | 31.76 | 33.79 | 21108 | 6976 | 2.87% |
| 2025-03-14 | 32.00 | 32.75 | 0.64 | 1.99% | 31.42 | 32.96 | 19316 | 6261 | 2.63% |
| 2025-03-13 | 33.91 | 32.11 | -1.73 | -5.11% | 31.59 | 34.07 | 27569 | 8915 | 3.75% |
| 2025-03-12 | 32.40 | 33.84 | 1.83 | 5.72% | 32.29 | 34.66 | 36712 | 12360 | 4.99% |
| 2025-03-11 | 32.28 | 32.01 | -0.73 | -2.23% | 31.65 | 32.80 | 14763 | 4728 | 2.01% |
| 2025-03-10 | 32.30 | 32.74 | -0.05 | -0.15% | 31.52 | 32.88 | 23554 | 7571 | 3.20% |
| 2025-03-07 | 33.16 | 32.79 | -0.87 | -2.58% | 32.50 | 34.41 | 25419 | 8501 | 3.46% |
| 2025-03-06 | 32.56 | 33.66 | 1.66 | 5.19% | 32.32 | 34.45 | 48897 | 16433 | 6.65% |
| 2025-03-05 | 32.91 | 32.00 | -1.00 | -3.03% | 31.41 | 32.91 | 24181 | 7732 | 3.29% |
| 2025-03-04 | 32.32 | 33.00 | 0.10 | 0.30% | 32.32 | 33.39 | 15370 | 5056 | 2.09% |
| 2025-03-03 | 33.20 | 32.90 | 0.58 | 1.79% | 32.44 | 33.99 | 18102 | 5998 | 2.46% |
| 2025-02-28 | 33.90 | 32.32 | -2.46 | -7.07% | 32.14 | 34.29 | 25300 | 8443 | 3.44% |
| 2025-02-27 | 35.64 | 34.78 | -0.61 | -1.72% | 33.16 | 36.15 | 42799 | 14692 | 5.82% |
| 2025-02-26 | 35.40 | 35.39 | 0.03 | 0.08% | 34.59 | 35.92 | 34897 | 12219 | 4.75% |
| 2025-02-25 | 33.80 | 35.36 | 0.93 | 2.70% | 33.72 | 36.68 | 55892 | 19790 | 7.60% |
| 2025-02-24 | 35.86 | 34.43 | -1.82 | -5.02% | 33.81 | 35.91 | 77965 | 26981 | 10.61% |
| 2025-02-21 | 30.99 | 36.25 | 6.04 | 19.99% | 30.99 | 36.25 | 110986 | 38183 | 15.10% |
| 2025-02-20 | 30.50 | 30.21 | -0.08 | -0.26% | 29.60 | 30.61 | 13927 | 4180 | 1.89% |
| 2025-02-19 | 30.29 | 30.29 | 0.26 | 0.87% | 29.81 | 30.50 | 11712 | 3530 | 1.59% |
| 2025-02-18 | 30.30 | 30.03 | 0.00 | 0.00% | 29.79 | 30.59 | 14565 | 4384 | 1.98% |
| 2025-02-17 | 30.87 | 30.03 | -0.22 | -0.73% | 29.80 | 30.87 | 22079 | 6663 | 3.00% |
| 2025-02-14 | 28.50 | 30.25 | 1.40 | 4.85% | 28.50 | 30.50 | 25219 | 7491 | 3.43% |
| 2025-02-13 | 28.50 | 28.85 | 0.29 | 1.02% | 27.88 | 29.15 | 16435 | 4689 | 2.24% |
| 2025-02-12 | 27.40 | 28.56 | 1.23 | 4.50% | 27.26 | 29.20 | 19066 | 5412 | 2.59% |
| 2025-02-11 | 27.25 | 27.33 | 0.03 | 0.11% | 26.71 | 27.82 | 7746 | 2098 | 1.05% |
| 2025-02-10 | 26.99 | 27.30 | 0.39 | 1.45% | 26.68 | 27.42 | 5787 | 1570 | 0.79% |
| 2025-02-07 | 26.80 | 26.91 | 0.25 | 0.94% | 26.68 | 27.41 | 7881 | 2135 | 1.07% |
| 2025-02-06 | 25.85 | 26.66 | 0.49 | 1.87% | 25.85 | 26.76 | 5723 | 1512 | 0.78% |
| 2025-02-05 | 25.90 | 26.17 | 0.52 | 2.03% | 25.90 | 26.43 | 4226 | 1107 | 0.58% |
| 2025-01-27 | 26.88 | 25.65 | -0.98 | -3.68% | 25.65 | 26.88 | 4740 | 1239 | 0.64% |
| 2025-01-24 | 26.55 | 26.63 | -0.04 | -0.15% | 26.24 | 26.80 | 4778 | 1267 | 0.65% |
| 2025-01-23 | 27.09 | 26.67 | -0.38 | -1.40% | 26.60 | 27.48 | 6829 | 1855 | 0.93% |
| 2025-01-22 | 26.76 | 27.05 | 0.33 | 1.24% | 26.56 | 27.26 | 5993 | 1612 | 0.82% |
| 2025-01-21 | 26.33 | 26.72 | 0.40 | 1.52% | 26.15 | 26.78 | 5281 | 1399 | 0.72% |
| 2025-01-20 | 26.26 | 26.32 | 0.40 | 1.54% | 25.98 | 26.51 | 3637 | 958 | 0.49% |
| 2025-01-17 | 25.79 | 25.92 | 0.11 | 0.43% | 25.64 | 26.40 | 3885 | 1010 | 0.53% |
| 2025-01-16 | 26.18 | 25.81 | -0.14 | -0.54% | 25.60 | 26.46 | 4819 | 1251 | 0.66% |
| 2025-01-15 | 26.40 | 25.95 | -0.31 | -1.18% | 25.90 | 26.40 | 2834 | 737 | 0.39% |
| 2025-01-14 | 25.20 | 26.26 | 1.07 | 4.25% | 25.04 | 26.30 | 4755 | 1239 | 0.65% |
| 2025-01-13 | 25.36 | 25.19 | -0.39 | -1.52% | 24.93 | 25.86 | 3345 | 846 | 0.46% |
| 2025-01-10 | 26.25 | 25.58 | -0.67 | -2.55% | 25.58 | 26.58 | 3999 | 1043 | 0.54% |
| 2025-01-09 | 26.10 | 26.25 | -0.30 | -1.13% | 26.10 | 26.86 | 2944 | 779 | 0.40% |
| 2025-01-08 | 26.69 | 26.55 | -0.44 | -1.63% | 25.87 | 27.00 | 3880 | 1026 | 0.53% |
| 2025-01-07 | 26.57 | 26.99 | 0.82 | 3.13% | 26.08 | 26.99 | 5146 | 1371 | 0.70% |
| 2025-01-06 | 25.50 | 26.17 | 0.57 | 2.23% | 25.00 | 26.51 | 6754 | 1751 | 0.92% |
| 2025-01-03 | 26.79 | 25.60 | -1.19 | -4.44% | 25.53 | 26.98 | 7175 | 1872 | 0.98% |
| 2025-01-02 | 28.08 | 26.79 | -1.51 | -5.34% | 26.74 | 28.08 | 11784 | 3191 | 1.61% |
| 2024-12-31 | 28.28 | 28.30 | 0.16 | 0.57% | 28.17 | 29.36 | 8682 | 2502 | 1.19% |
| 2024-12-30 | 28.73 | 28.14 | -0.60 | -2.09% | 27.92 | 28.73 | 4370 | 1233 | 0.60% |
| 2024-12-27 | 28.70 | 28.74 | 0.07 | 0.24% | 28.70 | 29.39 | 5610 | 1626 | 0.77% |
| 2024-12-26 | 28.22 | 28.67 | 0.54 | 1.92% | 27.77 | 28.94 | 5086 | 1448 | 0.70% |
| 2024-12-25 | 27.98 | 28.13 | 0.22 | 0.79% | 27.66 | 28.36 | 5075 | 1424 | 0.69% |