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 | 30.000 | 30.110 | -0.830 | -2.68% | 29.500 | 31.300 | 20404 | 6189 | 3.44% |
| 2025-04-02 | 32.420 | 30.940 | -1.200 | -3.73% | 30.510 | 32.420 | 26508 | 8306 | 4.47% |
| 2025-04-01 | 31.450 | 32.140 | 1.010 | 3.24% | 31.450 | 32.190 | 25369 | 8095 | 4.28% |
| 2025-03-31 | 32.380 | 31.130 | -2.340 | -6.99% | 30.890 | 32.510 | 32628 | 10280 | 5.51% |
| 2025-03-28 | 34.630 | 33.470 | -0.870 | -2.53% | 33.380 | 35.830 | 42520 | 14746 | 7.18% |
| 2025-03-27 | 32.700 | 34.340 | 0.980 | 2.94% | 32.600 | 35.280 | 52628 | 18003 | 8.88% |
| 2025-03-26 | 35.000 | 33.360 | -2.130 | -6.00% | 33.330 | 35.000 | 49463 | 16812 | 8.35% |
| 2025-03-25 | 32.160 | 35.490 | 3.610 | 11.32% | 32.160 | 35.500 | 82984 | 28305 | 14.00% |
| 2025-03-24 | 30.750 | 31.880 | 1.400 | 4.59% | 30.000 | 31.880 | 25017 | 7690 | 4.22% |
| 2025-03-21 | 31.920 | 30.480 | -1.520 | -4.75% | 30.220 | 32.410 | 30282 | 9361 | 5.11% |
| 2025-03-20 | 33.800 | 32.000 | -1.610 | -4.79% | 31.910 | 34.300 | 33641 | 11104 | 5.68% |
| 2025-03-19 | 35.170 | 33.610 | -2.090 | -5.85% | 33.200 | 35.290 | 40008 | 13740 | 6.75% |
| 2025-03-18 | 34.600 | 35.700 | 0.930 | 2.67% | 34.600 | 36.330 | 52083 | 18460 | 8.79% |
| 2025-03-17 | 34.500 | 34.770 | 0.550 | 1.61% | 33.920 | 36.500 | 47307 | 16599 | 7.98% |
| 2025-03-14 | 32.310 | 34.220 | 1.950 | 6.04% | 32.030 | 34.300 | 42188 | 14084 | 7.12% |
| 2025-03-13 | 33.000 | 32.270 | -1.260 | -3.76% | 31.720 | 33.700 | 34930 | 11337 | 5.89% |
| 2025-03-12 | 34.760 | 33.530 | -0.860 | -2.50% | 33.510 | 35.100 | 36709 | 12576 | 6.19% |
| 2025-03-11 | 33.650 | 34.390 | -0.410 | -1.18% | 33.030 | 34.800 | 37956 | 12855 | 6.40% |
| 2025-03-10 | 34.010 | 34.800 | 1.110 | 3.29% | 33.300 | 35.600 | 53825 | 18648 | 9.08% |
| 2025-03-07 | 33.300 | 33.690 | -0.140 | -0.41% | 32.890 | 34.580 | 37430 | 12638 | 6.32% |
| 2025-03-06 | 34.000 | 33.830 | -0.320 | -0.94% | 33.300 | 35.740 | 57173 | 19591 | 9.65% |
| 2025-03-05 | 33.990 | 34.150 | 0.170 | 0.50% | 33.000 | 37.000 | 82698 | 28709 | 13.95% |
| 2025-03-04 | 30.180 | 33.980 | 3.820 | 12.67% | 29.760 | 35.990 | 85892 | 28284 | 14.49% |
| 2025-03-03 | 29.300 | 30.160 | 0.970 | 3.32% | 28.780 | 30.450 | 26691 | 7910 | 4.50% |
| 2025-02-28 | 31.200 | 29.190 | -2.080 | -6.65% | 29.000 | 31.200 | 32611 | 9797 | 5.50% |
| 2025-02-27 | 32.160 | 31.270 | -0.760 | -2.37% | 30.500 | 32.900 | 29474 | 9262 | 4.97% |
| 2025-02-26 | 31.090 | 32.030 | 1.210 | 3.93% | 30.710 | 32.540 | 36016 | 11457 | 6.08% |
| 2025-02-25 | 31.000 | 30.820 | -0.790 | -2.50% | 30.500 | 32.270 | 29367 | 9125 | 4.96% |
| 2025-02-24 | 31.650 | 31.610 | -0.650 | -2.01% | 31.450 | 33.300 | 34731 | 11223 | 5.86% |
| 2025-02-21 | 30.820 | 32.260 | 1.420 | 4.60% | 30.440 | 32.980 | 48730 | 15652 | 8.22% |
| 2025-02-20 | 30.500 | 30.840 | -0.110 | -0.36% | 30.050 | 31.220 | 28664 | 8807 | 4.84% |
| 2025-02-19 | 28.860 | 30.950 | 2.090 | 7.24% | 28.200 | 31.200 | 33343 | 9993 | 5.63% |
| 2025-02-18 | 30.180 | 28.860 | -1.440 | -4.75% | 28.860 | 30.940 | 28976 | 8696 | 4.89% |
| 2025-02-17 | 29.400 | 30.300 | 0.840 | 2.85% | 29.070 | 30.590 | 25925 | 7745 | 4.37% |
| 2025-02-14 | 30.000 | 29.460 | -0.840 | -2.77% | 29.000 | 30.000 | 27298 | 8046 | 4.61% |
| 2025-02-13 | 32.000 | 30.300 | -2.200 | -6.77% | 30.220 | 32.430 | 36931 | 11547 | 6.23% |
| 2025-02-12 | 30.070 | 32.500 | 2.130 | 7.01% | 30.000 | 33.300 | 57344 | 18124 | 9.64% |
| 2025-02-11 | 30.080 | 30.370 | 0.250 | 0.83% | 29.670 | 31.100 | 41092 | 12496 | 6.91% |
| 2025-02-10 | 29.530 | 30.120 | 0.520 | 1.76% | 29.000 | 30.300 | 34419 | 10157 | 5.78% |
| 2025-02-07 | 29.100 | 29.600 | 0.220 | 0.75% | 28.900 | 30.760 | 46468 | 13812 | 7.81% |
| 2025-02-06 | 27.860 | 29.380 | 1.300 | 4.63% | 27.610 | 29.460 | 29844 | 8615 | 5.01% |
| 2025-02-05 | 27.710 | 28.080 | 1.280 | 4.78% | 27.710 | 29.100 | 24779 | 6992 | 4.16% |
| 2025-01-27 | 27.640 | 26.800 | -0.830 | -3.00% | 26.800 | 27.970 | 12412 | 3385 | 2.09% |
| 2025-01-24 | 27.500 | 27.630 | 0.130 | 0.47% | 26.880 | 28.100 | 15028 | 4164 | 2.53% |
| 2025-01-23 | 28.010 | 27.500 | 0.420 | 1.55% | 27.300 | 28.490 | 24679 | 6879 | 4.15% |
| 2025-01-22 | 28.500 | 27.080 | -1.750 | -6.07% | 26.960 | 28.700 | 28923 | 7981 | 4.86% |
| 2025-01-21 | 29.400 | 28.830 | -0.020 | -0.07% | 28.390 | 29.750 | 25260 | 7325 | 4.24% |
| 2025-01-20 | 29.460 | 28.850 | -0.900 | -3.03% | 28.500 | 30.340 | 32295 | 9411 | 5.43% |
| 2025-01-17 | 28.000 | 29.750 | 1.690 | 6.02% | 27.300 | 31.300 | 51872 | 15365 | 8.72% |
| 2025-01-16 | 27.590 | 28.060 | 0.690 | 2.52% | 27.200 | 29.250 | 34037 | 9607 | 5.72% |
| 2025-01-15 | 27.090 | 27.370 | -0.010 | -0.04% | 26.740 | 29.300 | 36938 | 10347 | 6.21% |
| 2025-01-14 | 25.180 | 27.380 | 2.390 | 9.56% | 25.180 | 27.500 | 34463 | 9136 | 5.79% |
| 2025-01-13 | 24.000 | 24.990 | -0.460 | -1.81% | 23.890 | 25.480 | 16902 | 4159 | 2.84% |
| 2025-01-10 | 25.800 | 25.450 | -0.610 | -2.34% | 25.310 | 27.500 | 30532 | 8102 | 5.13% |
| 2025-01-09 | 25.440 | 26.060 | 0.300 | 1.16% | 25.240 | 26.790 | 25162 | 6596 | 4.23% |
| 2025-01-08 | 25.280 | 25.760 | 0.260 | 1.02% | 24.450 | 25.920 | 22341 | 5614 | 3.75% |
| 2025-01-07 | 24.440 | 25.500 | 1.620 | 6.78% | 24.030 | 25.500 | 25529 | 6359 | 4.29% |
| 2025-01-06 | 24.290 | 23.880 | -0.510 | -2.09% | 23.490 | 24.800 | 13033 | 3153 | 2.19% |
| 2025-01-03 | 24.970 | 24.390 | -0.300 | -1.22% | 24.300 | 25.400 | 16998 | 4229 | 2.86% |
| 2025-01-02 | 25.620 | 24.690 | -0.750 | -2.95% | 24.130 | 25.790 | 19695 | 4895 | 3.31% |
| 2024-12-31 | 26.750 | 25.440 | -0.960 | -3.64% | 25.440 | 27.090 | 17427 | 4586 | 2.93% |
| 2024-12-30 | 27.450 | 26.400 | -1.290 | -4.66% | 26.190 | 27.830 | 19593 | 5267 | 3.29% |
| 2024-12-27 | 28.570 | 27.690 | -1.130 | -3.92% | 27.600 | 29.240 | 19271 | 5486 | 3.24% |
| 2024-12-26 | 28.810 | 28.820 | 0.070 | 0.24% | 28.720 | 29.770 | 16106 | 4677 | 2.71% |
| 2024-12-25 | 30.380 | 28.750 | -1.900 | -6.20% | 28.750 | 30.650 | 20715 | 6140 | 3.48% |