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 | 31.470 | 30.740 | -0.780 | -2.47% | 30.630 | 31.780 | 7901 | 2445 | 2.87% |
| 2025-04-02 | 31.200 | 31.520 | 0.390 | 1.25% | 31.010 | 33.210 | 6096 | 1943 | 2.21% |
| 2025-04-01 | 31.520 | 31.130 | -0.390 | -1.24% | 31.100 | 31.850 | 5233 | 1646 | 1.90% |
| 2025-03-31 | 30.970 | 31.520 | 0.920 | 3.01% | 29.590 | 31.580 | 7720 | 2357 | 2.80% |
| 2025-03-28 | 32.310 | 30.600 | -2.520 | -7.61% | 30.570 | 32.770 | 10717 | 3399 | 3.89% |
| 2025-03-27 | 33.140 | 33.120 | 0.520 | 1.60% | 32.610 | 34.120 | 10208 | 3414 | 3.70% |
| 2025-03-26 | 33.240 | 32.600 | -0.470 | -1.42% | 32.520 | 33.800 | 8215 | 2713 | 2.98% |
| 2025-03-25 | 32.410 | 33.070 | 0.850 | 2.64% | 32.150 | 33.400 | 12227 | 4019 | 4.44% |
| 2025-03-24 | 30.650 | 32.220 | 1.570 | 5.12% | 29.810 | 32.220 | 10749 | 3325 | 3.90% |
| 2025-03-21 | 31.600 | 30.650 | -1.760 | -5.43% | 30.600 | 32.390 | 12564 | 3920 | 4.56% |
| 2025-03-20 | 34.580 | 32.410 | -2.240 | -6.46% | 32.410 | 34.990 | 16395 | 5512 | 5.95% |
| 2025-03-19 | 37.000 | 34.650 | -2.660 | -7.13% | 34.500 | 37.200 | 16943 | 6022 | 6.15% |
| 2025-03-18 | 37.950 | 37.310 | -0.630 | -1.66% | 36.180 | 38.390 | 20072 | 7439 | 7.28% |
| 2025-03-17 | 37.110 | 37.940 | 0.940 | 2.54% | 35.500 | 38.690 | 24475 | 9174 | 8.88% |
| 2025-03-14 | 34.200 | 37.000 | 2.280 | 6.57% | 33.450 | 37.980 | 29642 | 10746 | 10.76% |
| 2025-03-13 | 34.600 | 34.720 | 1.070 | 3.18% | 33.880 | 36.870 | 28775 | 10136 | 10.44% |
| 2025-03-12 | 34.750 | 33.650 | -0.580 | -1.69% | 33.270 | 34.780 | 19368 | 6542 | 7.03% |
| 2025-03-11 | 32.110 | 34.230 | 1.240 | 3.76% | 32.100 | 34.560 | 23726 | 7950 | 8.61% |
| 2025-03-10 | 32.040 | 32.990 | 1.160 | 3.64% | 31.510 | 33.100 | 18594 | 6056 | 6.75% |
| 2025-03-07 | 31.450 | 31.830 | 0.320 | 1.02% | 31.020 | 32.300 | 16747 | 5312 | 6.08% |
| 2025-03-06 | 32.980 | 31.510 | -1.290 | -3.93% | 31.500 | 34.590 | 27068 | 8760 | 9.82% |
| 2025-03-05 | 32.230 | 32.800 | 0.170 | 0.52% | 31.320 | 33.160 | 24358 | 7841 | 8.84% |
| 2025-03-04 | 30.200 | 32.630 | 1.570 | 5.05% | 30.200 | 32.880 | 26447 | 8472 | 9.60% |
| 2025-03-03 | 29.900 | 31.060 | 1.070 | 3.57% | 29.840 | 31.500 | 22470 | 6911 | 8.15% |
| 2025-02-28 | 29.970 | 29.990 | -0.610 | -1.99% | 29.600 | 31.760 | 25824 | 7906 | 9.37% |
| 2025-02-27 | 29.420 | 30.600 | 1.570 | 5.41% | 29.150 | 30.740 | 24292 | 7326 | 8.81% |
| 2025-02-26 | 28.650 | 29.030 | 0.390 | 1.36% | 28.650 | 29.650 | 9252 | 2701 | 3.36% |
| 2025-02-25 | 29.340 | 28.640 | -0.910 | -3.08% | 28.330 | 29.340 | 7509 | 2161 | 2.72% |
| 2025-02-24 | 29.960 | 29.550 | -0.640 | -2.12% | 29.330 | 30.300 | 11113 | 3300 | 4.03% |
| 2025-02-21 | 29.800 | 30.190 | 0.250 | 0.84% | 29.180 | 30.800 | 13579 | 4064 | 4.93% |
| 2025-02-20 | 29.490 | 29.940 | 0.540 | 1.84% | 29.100 | 29.990 | 14105 | 4189 | 10.07% |
| 2025-02-19 | 28.960 | 29.400 | 0.610 | 2.12% | 28.110 | 29.500 | 11241 | 3262 | 8.03% |
| 2025-02-18 | 29.840 | 28.790 | -0.930 | -3.13% | 28.500 | 30.180 | 10962 | 3226 | 7.83% |
| 2025-02-17 | 28.650 | 29.720 | 1.010 | 3.52% | 28.460 | 29.950 | 10814 | 3177 | 7.72% |
| 2025-02-14 | 28.980 | 28.710 | -0.270 | -0.93% | 28.640 | 29.480 | 10375 | 3003 | 7.41% |
| 2025-02-13 | 31.320 | 28.980 | -1.870 | -6.06% | 28.910 | 31.320 | 17110 | 5145 | 12.21% |
| 2025-02-12 | 29.800 | 30.850 | 0.370 | 1.21% | 29.780 | 31.500 | 18816 | 5771 | 13.43% |
| 2025-02-11 | 30.180 | 30.480 | 0.610 | 2.04% | 29.200 | 31.350 | 30846 | 9340 | 22.02% |
| 2025-02-10 | 29.100 | 29.870 | 0.280 | 0.95% | 28.650 | 29.870 | 20556 | 6004 | 14.67% |
| 2025-02-07 | 29.780 | 29.590 | -0.760 | -2.50% | 29.130 | 30.600 | 35196 | 10492 | 25.13% |
| 2025-02-06 | 25.900 | 30.350 | 4.440 | 17.14% | 25.270 | 30.980 | 25696 | 7161 | 18.34% |
| 2025-02-05 | 27.580 | 25.910 | -1.800 | -6.50% | 25.800 | 27.990 | 10960 | 2893 | 7.82% |
| 2025-01-27 | 28.980 | 27.710 | -1.110 | -3.85% | 27.690 | 29.000 | 7779 | 2200 | 5.55% |
| 2025-01-24 | 27.500 | 28.820 | 1.120 | 4.04% | 27.200 | 28.900 | 12142 | 3410 | 8.67% |
| 2025-01-23 | 28.500 | 27.700 | -0.480 | -1.70% | 27.320 | 29.300 | 10239 | 2909 | 7.31% |
| 2025-01-22 | 27.850 | 28.180 | 0.380 | 1.37% | 27.310 | 28.180 | 7885 | 2182 | 5.63% |
| 2025-01-21 | 27.940 | 27.800 | 0.100 | 0.36% | 27.520 | 28.330 | 5949 | 1654 | 4.25% |
| 2025-01-20 | 28.280 | 27.700 | -0.180 | -0.65% | 27.540 | 28.440 | 8380 | 2343 | 5.98% |
| 2025-01-17 | 28.860 | 27.880 | -1.040 | -3.60% | 27.500 | 29.230 | 19030 | 5402 | 13.59% |
| 2025-01-16 | 28.650 | 28.920 | 0.510 | 1.80% | 27.890 | 29.920 | 29165 | 8366 | 20.82% |
| 2025-01-15 | 26.480 | 28.410 | 1.850 | 6.97% | 26.030 | 28.500 | 27751 | 7672 | 19.81% |
| 2025-01-14 | 24.580 | 26.560 | 2.470 | 10.25% | 24.580 | 26.650 | 15056 | 3855 | 10.75% |
| 2025-01-13 | 24.490 | 24.090 | -0.880 | -3.52% | 23.670 | 24.800 | 5668 | 1374 | 4.05% |
| 2025-01-10 | 26.750 | 24.970 | -1.910 | -7.11% | 24.970 | 26.750 | 9128 | 2368 | 6.52% |
| 2025-01-09 | 26.180 | 26.880 | 0.710 | 2.71% | 25.510 | 26.880 | 11716 | 3098 | 8.36% |
| 2025-01-08 | 25.160 | 26.170 | 0.840 | 3.32% | 24.580 | 26.280 | 8274 | 2100 | 5.91% |
| 2025-01-07 | 25.170 | 25.330 | 0.400 | 1.60% | 24.180 | 25.540 | 9213 | 2292 | 6.58% |
| 2025-01-06 | 25.950 | 24.930 | -1.210 | -4.63% | 24.800 | 26.210 | 10281 | 2619 | 7.34% |
| 2025-01-03 | 27.160 | 26.140 | -0.580 | -2.17% | 26.010 | 27.430 | 8855 | 2354 | 6.32% |
| 2025-01-02 | 26.000 | 26.720 | 0.480 | 1.83% | 25.400 | 27.690 | 12550 | 3374 | 8.94% |
| 2024-12-31 | 26.290 | 26.240 | 0.150 | 0.57% | 26.080 | 27.750 | 13765 | 3695 | 9.80% |
| 2024-12-30 | 28.400 | 26.090 | -2.230 | -7.87% | 26.000 | 28.400 | 15724 | 4223 | 11.20% |
| 2024-12-27 | 28.490 | 28.320 | -0.360 | -1.26% | 28.000 | 29.050 | 10961 | 3126 | 7.81% |
| 2024-12-26 | 29.020 | 28.680 | -0.220 | -0.76% | 28.620 | 29.560 | 11926 | 3475 | 8.49% |
| 2024-12-25 | 30.540 | 28.900 | -1.480 | -4.87% | 28.480 | 30.540 | 16975 | 4970 | 12.09% |