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 | 30.450 | 30.150 | -0.790 | -2.55% | 29.770 | 31.000 | 45193 | 13698 | 3.96% |
| 2025-04-02 | 30.350 | 30.940 | 0.890 | 2.96% | 30.090 | 31.260 | 48386 | 14913 | 4.24% |
| 2025-04-01 | 30.460 | 30.050 | -0.350 | -1.15% | 30.000 | 30.970 | 38298 | 11668 | 3.36% |
| 2025-03-31 | 31.350 | 30.400 | -1.410 | -4.43% | 29.850 | 31.770 | 53024 | 16210 | 4.65% |
| 2025-03-28 | 31.670 | 31.810 | 0.010 | 0.03% | 31.550 | 32.600 | 44672 | 14334 | 3.91% |
| 2025-03-27 | 31.400 | 31.800 | -0.010 | -0.03% | 30.460 | 32.290 | 57672 | 18134 | 5.05% |
| 2025-03-26 | 31.750 | 31.810 | -0.480 | -1.49% | 31.500 | 33.150 | 62446 | 20194 | 5.47% |
| 2025-03-25 | 31.800 | 32.290 | 0.420 | 1.32% | 31.500 | 33.090 | 68825 | 22279 | 6.03% |
| 2025-03-24 | 30.680 | 31.870 | 1.490 | 4.90% | 29.910 | 31.880 | 63480 | 19546 | 5.56% |
| 2025-03-21 | 32.430 | 30.380 | -2.130 | -6.55% | 30.340 | 32.900 | 76448 | 23810 | 6.70% |
| 2025-03-20 | 33.800 | 32.510 | -1.300 | -3.85% | 32.370 | 34.170 | 78851 | 26263 | 6.91% |
| 2025-03-19 | 34.080 | 33.810 | -0.890 | -2.56% | 33.660 | 35.360 | 76460 | 26375 | 6.70% |
| 2025-03-18 | 35.150 | 34.700 | -0.350 | -1.00% | 34.010 | 35.390 | 70152 | 24295 | 6.15% |
| 2025-03-17 | 34.050 | 35.050 | 1.010 | 2.97% | 33.900 | 35.190 | 76690 | 26597 | 6.72% |
| 2025-03-14 | 32.720 | 34.040 | 0.940 | 2.84% | 32.360 | 34.720 | 84493 | 28480 | 7.40% |
| 2025-03-13 | 35.300 | 33.100 | -2.270 | -6.42% | 32.500 | 35.380 | 108596 | 36507 | 9.51% |
| 2025-03-12 | 36.600 | 35.370 | -0.580 | -1.61% | 35.260 | 37.050 | 86026 | 31268 | 7.54% |
| 2025-03-11 | 36.110 | 35.950 | -1.030 | -2.79% | 34.600 | 36.680 | 100897 | 35942 | 8.84% |
| 2025-03-10 | 37.150 | 36.980 | 0.690 | 1.90% | 36.070 | 37.960 | 105759 | 39303 | 9.27% |
| 2025-03-07 | 36.100 | 36.290 | -0.460 | -1.25% | 35.560 | 37.590 | 113062 | 41417 | 9.90% |
| 2025-03-06 | 37.550 | 36.750 | -0.710 | -1.90% | 36.500 | 38.550 | 145941 | 54416 | 12.79% |
| 2025-03-05 | 36.060 | 37.460 | 1.110 | 3.05% | 35.170 | 38.380 | 176527 | 64829 | 15.46% |
| 2025-03-04 | 34.000 | 36.350 | 2.060 | 6.01% | 33.860 | 37.500 | 165315 | 59446 | 14.48% |
| 2025-03-03 | 34.330 | 34.290 | 0.280 | 0.82% | 33.270 | 35.330 | 119366 | 40809 | 10.46% |
| 2025-02-28 | 36.150 | 34.010 | -2.390 | -6.57% | 34.000 | 36.880 | 155148 | 54622 | 13.59% |
| 2025-02-27 | 37.820 | 36.400 | -1.420 | -3.75% | 35.350 | 38.780 | 197132 | 72132 | 17.27% |
| 2025-02-26 | 39.700 | 37.820 | -1.530 | -3.89% | 37.670 | 42.500 | 235305 | 93335 | 20.61% |
| 2025-02-25 | 37.350 | 39.350 | -0.040 | -0.10% | 36.880 | 39.990 | 191074 | 73516 | 16.74% |
| 2025-02-24 | 36.220 | 39.390 | 3.530 | 9.84% | 35.570 | 42.880 | 263129 | 103271 | 23.05% |
| 2025-02-21 | 33.040 | 35.860 | 1.870 | 5.50% | 32.810 | 37.600 | 246258 | 86779 | 21.57% |
| 2025-02-20 | 33.000 | 33.990 | 1.800 | 5.59% | 31.800 | 38.780 | 321393 | 111970 | 28.16% |
| 2025-02-19 | 28.100 | 32.190 | 3.620 | 12.67% | 28.010 | 32.980 | 228081 | 70772 | 19.98% |
| 2025-02-18 | 30.000 | 28.570 | -1.600 | -5.30% | 28.520 | 30.630 | 122921 | 36500 | 10.77% |
| 2025-02-17 | 28.350 | 30.170 | 1.970 | 6.99% | 28.280 | 30.200 | 140478 | 41099 | 12.31% |
| 2025-02-14 | 27.490 | 28.200 | 0.390 | 1.40% | 27.300 | 28.560 | 97367 | 27303 | 8.53% |
| 2025-02-13 | 30.160 | 27.810 | -2.060 | -6.90% | 27.810 | 30.280 | 127136 | 36556 | 11.14% |
| 2025-02-12 | 29.100 | 29.870 | -0.120 | -0.40% | 28.660 | 30.650 | 140271 | 41453 | 12.29% |
| 2025-02-11 | 30.690 | 29.990 | 1.110 | 3.84% | 29.220 | 33.320 | 233058 | 72274 | 20.42% |
| 2025-02-10 | 28.990 | 28.880 | 0.310 | 1.09% | 27.640 | 29.050 | 136944 | 38921 | 12.00% |
| 2025-02-07 | 28.200 | 28.570 | 1.060 | 3.85% | 27.520 | 30.790 | 218896 | 63548 | 19.18% |
| 2025-02-06 | 24.790 | 27.510 | 2.680 | 10.79% | 24.470 | 27.950 | 133850 | 35563 | 11.73% |
| 2025-02-05 | 24.610 | 24.830 | 0.510 | 2.10% | 24.360 | 25.450 | 52179 | 13022 | 4.57% |
| 2025-01-27 | 25.530 | 24.320 | -1.120 | -4.40% | 24.280 | 25.930 | 49715 | 12446 | 4.36% |
| 2025-01-24 | 24.690 | 25.440 | 0.760 | 3.08% | 24.200 | 25.700 | 70576 | 17757 | 6.18% |
| 2025-01-23 | 25.120 | 24.680 | -0.010 | -0.04% | 24.610 | 25.980 | 75834 | 19262 | 6.64% |
| 2025-01-22 | 26.430 | 24.690 | -2.010 | -7.53% | 24.450 | 26.440 | 90253 | 22847 | 7.91% |
| 2025-01-21 | 26.230 | 26.700 | 0.640 | 2.46% | 25.420 | 26.700 | 97539 | 25567 | 8.54% |
| 2025-01-20 | 25.690 | 26.060 | 0.970 | 3.87% | 25.090 | 26.300 | 88170 | 22622 | 7.72% |
| 2025-01-17 | 24.980 | 25.090 | -0.160 | -0.63% | 24.800 | 26.000 | 74413 | 18947 | 6.52% |
| 2025-01-16 | 25.520 | 25.250 | 0.100 | 0.40% | 24.800 | 26.700 | 98735 | 25379 | 8.65% |
| 2025-01-15 | 25.880 | 25.150 | -0.640 | -2.48% | 24.800 | 26.920 | 142984 | 37015 | 12.53% |
| 2025-01-14 | 21.210 | 25.790 | 4.660 | 22.05% | 21.110 | 25.790 | 160448 | 38379 | 14.06% |
| 2025-01-13 | 21.620 | 21.130 | -1.070 | -4.82% | 21.080 | 22.880 | 60678 | 13349 | 5.32% |
| 2025-01-10 | 22.210 | 22.200 | -0.060 | -0.27% | 22.030 | 23.750 | 85929 | 19627 | 7.53% |
| 2025-01-09 | 21.670 | 22.260 | 0.560 | 2.58% | 21.410 | 22.500 | 69371 | 15372 | 6.08% |
| 2025-01-08 | 20.560 | 21.700 | 0.860 | 4.13% | 19.770 | 22.170 | 64112 | 13478 | 5.62% |
| 2025-01-07 | 20.190 | 20.840 | 0.740 | 3.68% | 19.560 | 20.890 | 43362 | 8761 | 3.80% |
| 2025-01-06 | 21.380 | 20.100 | -1.040 | -4.92% | 19.800 | 21.490 | 34712 | 7205 | 3.04% |
| 2025-01-03 | 21.480 | 21.140 | -0.300 | -1.40% | 21.100 | 21.850 | 32613 | 6989 | 2.86% |
| 2025-01-02 | 21.500 | 21.440 | -0.060 | -0.28% | 21.100 | 22.090 | 36987 | 7984 | 3.24% |
| 2024-12-31 | 22.180 | 21.500 | -0.400 | -1.83% | 21.450 | 22.530 | 39500 | 8674 | 3.46% |
| 2024-12-30 | 22.780 | 21.900 | -1.150 | -4.99% | 21.610 | 22.820 | 50277 | 11137 | 4.40% |
| 2024-12-27 | 23.960 | 23.050 | -0.790 | -3.31% | 23.000 | 24.030 | 48923 | 11498 | 4.29% |
| 2024-12-26 | 23.880 | 23.840 | 0.010 | 0.04% | 23.680 | 24.380 | 45645 | 10966 | 4.00% |