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 | 29.900 | 30.040 | -0.260 | -0.86% | 29.670 | 30.590 | 23073 | 6940 | 1.03% |
| 2025-04-02 | 30.580 | 30.300 | -0.300 | -0.98% | 30.210 | 30.830 | 23894 | 7290 | 1.07% |
| 2025-04-01 | 30.750 | 30.600 | -0.280 | -0.91% | 30.530 | 31.500 | 29440 | 9124 | 1.32% |
| 2025-03-31 | 31.930 | 30.880 | -1.320 | -4.10% | 30.260 | 31.960 | 33571 | 10366 | 1.50% |
| 2025-03-28 | 32.860 | 32.200 | -0.840 | -2.54% | 32.200 | 33.360 | 26057 | 8517 | 1.17% |
| 2025-03-27 | 33.740 | 33.040 | -0.680 | -2.02% | 32.320 | 33.750 | 31326 | 10345 | 1.40% |
| 2025-03-26 | 33.650 | 33.720 | 0.070 | 0.21% | 33.580 | 34.660 | 35284 | 11990 | 1.58% |
| 2025-03-25 | 32.980 | 33.650 | 0.550 | 1.66% | 32.770 | 33.960 | 37495 | 12582 | 1.68% |
| 2025-03-24 | 33.400 | 33.100 | -0.340 | -1.02% | 31.820 | 33.830 | 40445 | 13281 | 1.81% |
| 2025-03-21 | 35.150 | 33.440 | -2.460 | -6.85% | 33.340 | 35.150 | 79941 | 27318 | 3.58% |
| 2025-03-20 | 37.000 | 35.900 | -0.990 | -2.68% | 35.770 | 38.400 | 97519 | 36306 | 4.37% |
| 2025-03-19 | 36.640 | 36.890 | -0.330 | -0.89% | 36.340 | 37.600 | 62951 | 23216 | 2.82% |
| 2025-03-18 | 37.410 | 37.220 | -0.080 | -0.21% | 36.390 | 37.480 | 66974 | 24721 | 3.00% |
| 2025-03-17 | 35.700 | 37.300 | 1.800 | 5.07% | 35.670 | 37.440 | 117411 | 43324 | 5.26% |
| 2025-03-14 | 34.550 | 35.500 | 0.840 | 2.42% | 34.110 | 35.680 | 55911 | 19671 | 2.50% |
| 2025-03-13 | 36.180 | 34.660 | -1.340 | -3.72% | 34.000 | 36.590 | 65007 | 22894 | 2.91% |
| 2025-03-12 | 35.380 | 36.000 | 0.740 | 2.10% | 35.380 | 36.880 | 73760 | 26716 | 3.30% |
| 2025-03-11 | 35.000 | 35.260 | -0.420 | -1.18% | 34.690 | 35.600 | 44119 | 15504 | 1.98% |
| 2025-03-10 | 35.210 | 35.680 | 0.500 | 1.42% | 34.880 | 35.800 | 46031 | 16280 | 2.06% |
| 2025-03-07 | 35.500 | 35.180 | -0.500 | -1.40% | 34.500 | 36.260 | 59014 | 20871 | 2.64% |
| 2025-03-06 | 36.530 | 35.680 | -0.510 | -1.41% | 35.500 | 36.670 | 69599 | 25011 | 3.12% |
| 2025-03-05 | 36.200 | 36.190 | -0.250 | -0.69% | 35.600 | 37.500 | 68544 | 24907 | 3.07% |
| 2025-03-04 | 34.680 | 36.440 | 1.350 | 3.85% | 34.080 | 36.490 | 75757 | 27039 | 3.39% |
| 2025-03-03 | 33.810 | 35.090 | 0.550 | 1.59% | 33.810 | 35.570 | 69755 | 24302 | 3.12% |
| 2025-02-28 | 37.600 | 34.540 | -3.150 | -8.36% | 33.900 | 37.600 | 95007 | 34085 | 4.26% |
| 2025-02-27 | 35.450 | 37.690 | 2.240 | 6.32% | 35.000 | 38.980 | 118812 | 43349 | 5.32% |
| 2025-02-26 | 34.480 | 35.450 | 0.970 | 2.81% | 34.460 | 36.240 | 78212 | 27717 | 3.50% |
| 2025-02-25 | 34.310 | 34.480 | -1.040 | -2.93% | 33.810 | 35.360 | 70371 | 24399 | 3.15% |
| 2025-02-24 | 33.740 | 35.520 | 1.800 | 5.34% | 33.110 | 37.100 | 134578 | 47667 | 6.03% |
| 2025-02-21 | 31.900 | 33.720 | 2.020 | 6.37% | 31.010 | 34.000 | 124764 | 40727 | 5.59% |
| 2025-02-20 | 31.320 | 31.700 | 0.400 | 1.28% | 30.830 | 31.890 | 83341 | 26204 | 3.73% |
| 2025-02-19 | 30.360 | 31.300 | 0.940 | 3.10% | 29.500 | 31.500 | 64451 | 19726 | 2.89% |
| 2025-02-18 | 30.310 | 30.360 | -0.220 | -0.72% | 30.220 | 31.630 | 68280 | 21172 | 3.06% |
| 2025-02-17 | 30.000 | 30.580 | 0.350 | 1.16% | 29.920 | 30.880 | 50218 | 15232 | 2.25% |
| 2025-02-14 | 30.180 | 30.230 | -0.390 | -1.27% | 29.810 | 30.490 | 52499 | 15782 | 2.35% |
| 2025-02-13 | 31.880 | 30.620 | -1.230 | -3.86% | 30.620 | 32.300 | 62557 | 19783 | 2.80% |
| 2025-02-12 | 31.600 | 31.850 | 0.350 | 1.11% | 30.700 | 31.850 | 71222 | 22246 | 3.19% |
| 2025-02-11 | 31.270 | 31.500 | 0.230 | 0.74% | 30.480 | 32.300 | 83954 | 26292 | 3.76% |
| 2025-02-10 | 30.500 | 31.270 | 0.690 | 2.26% | 30.100 | 31.490 | 61996 | 19098 | 2.78% |
| 2025-02-07 | 28.850 | 30.580 | 1.590 | 5.48% | 28.670 | 31.620 | 93440 | 28217 | 4.19% |
| 2025-02-06 | 27.780 | 28.990 | 1.480 | 5.38% | 26.740 | 29.180 | 58299 | 16279 | 2.61% |
| 2025-02-05 | 28.500 | 27.510 | -0.790 | -2.79% | 27.490 | 28.500 | 32517 | 9049 | 1.46% |
| 2025-01-27 | 29.560 | 28.300 | -1.270 | -4.29% | 28.180 | 29.560 | 26282 | 7555 | 1.18% |
| 2025-01-24 | 28.900 | 29.570 | 0.530 | 1.83% | 28.450 | 29.810 | 27422 | 7978 | 1.23% |
| 2025-01-23 | 29.820 | 29.040 | -0.390 | -1.33% | 29.040 | 30.230 | 29469 | 8767 | 1.32% |
| 2025-01-22 | 30.690 | 29.430 | -1.300 | -4.23% | 29.340 | 30.690 | 27792 | 8237 | 1.25% |
| 2025-01-21 | 31.490 | 30.730 | -0.440 | -1.41% | 30.480 | 31.500 | 23817 | 7319 | 1.07% |
| 2025-01-20 | 32.100 | 31.170 | -0.480 | -1.52% | 30.970 | 32.630 | 25682 | 8152 | 1.15% |
| 2025-01-17 | 32.060 | 31.650 | -0.770 | -2.38% | 31.170 | 32.300 | 30087 | 9551 | 1.35% |
| 2025-01-16 | 31.320 | 32.420 | 1.040 | 3.31% | 31.010 | 33.280 | 55170 | 17798 | 2.47% |
| 2025-01-15 | 30.680 | 31.380 | 0.700 | 2.28% | 30.100 | 32.670 | 65647 | 20536 | 2.94% |
| 2025-01-14 | 27.690 | 30.680 | 2.700 | 9.65% | 27.690 | 30.680 | 48667 | 14410 | 2.18% |
| 2025-01-13 | 28.460 | 27.980 | -0.910 | -3.15% | 27.670 | 28.590 | 16643 | 4675 | 0.75% |
| 2025-01-10 | 29.800 | 28.890 | -0.980 | -3.28% | 28.890 | 30.160 | 25542 | 7566 | 1.15% |
| 2025-01-09 | 29.410 | 29.870 | 0.470 | 1.60% | 29.030 | 30.130 | 28801 | 8568 | 1.30% |
| 2025-01-08 | 29.190 | 29.400 | 0.200 | 0.68% | 28.400 | 29.500 | 23944 | 6941 | 1.08% |
| 2025-01-07 | 28.180 | 29.200 | 1.000 | 3.55% | 28.000 | 29.200 | 23852 | 6818 | 1.07% |
| 2025-01-06 | 27.950 | 28.200 | 0.300 | 1.08% | 27.530 | 28.210 | 20405 | 5706 | 0.92% |
| 2025-01-03 | 28.500 | 27.900 | -0.550 | -1.93% | 27.770 | 28.780 | 24692 | 6996 | 1.11% |
| 2025-01-02 | 29.050 | 28.450 | -0.930 | -3.17% | 28.030 | 29.600 | 25466 | 7369 | 1.15% |
| 2024-12-31 | 30.140 | 29.380 | -0.570 | -1.90% | 29.380 | 30.770 | 27187 | 8158 | 1.22% |
| 2024-12-30 | 31.380 | 29.950 | -1.610 | -5.10% | 29.910 | 31.380 | 31284 | 9513 | 1.41% |
| 2024-12-27 | 32.000 | 31.560 | -0.560 | -1.74% | 31.380 | 32.160 | 27068 | 8591 | 1.22% |
| 2024-12-26 | 32.420 | 32.120 | -0.530 | -1.62% | 32.010 | 32.980 | 21502 | 6983 | 0.97% |
| 2024-12-25 | 33.600 | 32.650 | -0.950 | -2.83% | 32.360 | 33.780 | 18182 | 5958 | 0.82% |