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 | 30.700 | 30.120 | -1.070 | -3.43% | 29.980 | 31.430 | 20386 | 6236 | 2.41% |
| 2025-04-02 | 31.850 | 31.190 | -0.660 | -2.07% | 31.060 | 32.100 | 18977 | 5995 | 2.24% |
| 2025-04-01 | 31.650 | 31.850 | 0.040 | 0.13% | 31.650 | 32.380 | 20488 | 6557 | 2.42% |
| 2025-03-31 | 33.700 | 31.810 | -2.190 | -6.44% | 31.810 | 33.700 | 33602 | 10861 | 3.97% |
| 2025-03-28 | 33.280 | 34.000 | 0.390 | 1.16% | 32.450 | 34.670 | 45050 | 15290 | 5.32% |
| 2025-03-27 | 32.320 | 33.610 | 1.160 | 3.57% | 31.450 | 34.080 | 41207 | 13680 | 4.87% |
| 2025-03-26 | 33.000 | 32.450 | -0.850 | -2.55% | 32.450 | 33.900 | 21702 | 7193 | 2.56% |
| 2025-03-25 | 33.000 | 33.300 | 0.400 | 1.22% | 32.320 | 33.690 | 29871 | 9890 | 3.53% |
| 2025-03-24 | 32.430 | 32.900 | -0.150 | -0.45% | 31.320 | 32.960 | 27262 | 8803 | 3.22% |
| 2025-03-21 | 31.770 | 33.050 | 0.290 | 0.89% | 31.060 | 33.990 | 49031 | 15896 | 5.79% |
| 2025-03-20 | 35.140 | 32.760 | -2.970 | -8.31% | 32.700 | 36.190 | 57215 | 19604 | 6.76% |
| 2025-03-19 | 36.910 | 35.730 | -1.600 | -4.29% | 35.300 | 37.970 | 46295 | 16987 | 5.47% |
| 2025-03-18 | 37.000 | 37.330 | 0.430 | 1.17% | 36.460 | 38.000 | 44478 | 16543 | 5.25% |
| 2025-03-17 | 36.750 | 36.900 | 0.520 | 1.43% | 36.380 | 38.290 | 57300 | 21368 | 6.77% |
| 2025-03-14 | 34.550 | 36.380 | 1.850 | 5.36% | 34.320 | 36.470 | 66681 | 23904 | 7.87% |
| 2025-03-13 | 35.210 | 34.530 | -0.620 | -1.76% | 33.500 | 35.500 | 42168 | 14462 | 4.98% |
| 2025-03-12 | 36.250 | 35.150 | -0.700 | -1.95% | 35.150 | 36.700 | 45866 | 16531 | 5.42% |
| 2025-03-11 | 35.280 | 35.850 | -0.050 | -0.14% | 34.920 | 36.120 | 37291 | 13241 | 4.40% |
| 2025-03-10 | 34.450 | 35.900 | 1.420 | 4.12% | 33.820 | 36.170 | 55199 | 19465 | 6.52% |
| 2025-03-07 | 35.290 | 34.480 | -1.100 | -3.09% | 34.190 | 36.480 | 58558 | 20744 | 6.91% |
| 2025-03-06 | 37.360 | 35.580 | -1.490 | -4.02% | 35.200 | 37.410 | 72410 | 26096 | 8.55% |
| 2025-03-05 | 36.800 | 37.070 | -0.350 | -0.94% | 36.480 | 38.700 | 91051 | 34134 | 10.75% |
| 2025-03-04 | 34.700 | 37.420 | 0.340 | 0.92% | 33.150 | 37.880 | 114605 | 41044 | 13.53% |
| 2025-03-03 | 34.960 | 37.080 | 1.640 | 4.63% | 34.840 | 38.690 | 111189 | 41631 | 13.13% |
| 2025-02-28 | 33.100 | 35.440 | 2.020 | 6.04% | 32.000 | 39.820 | 126004 | 45271 | 14.88% |
| 2025-02-27 | 33.430 | 33.420 | 0.020 | 0.06% | 32.700 | 34.920 | 58618 | 19595 | 6.92% |
| 2025-02-26 | 32.380 | 33.400 | 1.950 | 6.20% | 31.610 | 33.490 | 66596 | 21668 | 7.86% |
| 2025-02-25 | 30.800 | 31.450 | -0.760 | -2.36% | 30.520 | 32.990 | 52377 | 16488 | 6.18% |
| 2025-02-24 | 33.070 | 32.210 | -1.020 | -3.07% | 32.120 | 35.290 | 96877 | 32689 | 11.44% |
| 2025-02-21 | 30.320 | 33.230 | 3.150 | 10.47% | 29.660 | 33.350 | 85902 | 27252 | 10.14% |
| 2025-02-20 | 29.660 | 30.080 | 0.480 | 1.62% | 29.300 | 30.240 | 34791 | 10395 | 4.11% |
| 2025-02-19 | 28.380 | 29.600 | 1.090 | 3.82% | 28.140 | 29.850 | 33576 | 9817 | 3.96% |
| 2025-02-18 | 29.660 | 28.510 | -1.390 | -4.65% | 28.450 | 30.380 | 34377 | 10145 | 4.06% |
| 2025-02-17 | 28.970 | 29.900 | 0.630 | 2.15% | 28.970 | 30.500 | 35634 | 10590 | 4.21% |
| 2025-02-14 | 29.870 | 29.270 | -0.860 | -2.85% | 29.270 | 30.580 | 35416 | 10542 | 4.18% |
| 2025-02-13 | 32.360 | 30.130 | -2.240 | -6.92% | 30.130 | 32.360 | 51785 | 16183 | 6.11% |
| 2025-02-12 | 32.000 | 32.370 | 0.160 | 0.50% | 31.070 | 33.350 | 76942 | 24653 | 9.09% |
| 2025-02-11 | 30.180 | 32.210 | 2.220 | 7.40% | 29.180 | 33.000 | 96694 | 30168 | 11.42% |
| 2025-02-10 | 28.500 | 29.990 | 1.410 | 4.93% | 28.300 | 30.000 | 54319 | 15820 | 6.41% |
| 2025-02-07 | 27.300 | 28.580 | 1.210 | 4.42% | 26.810 | 29.580 | 64157 | 18210 | 7.58% |
| 2025-02-06 | 26.050 | 27.370 | 1.320 | 5.07% | 25.810 | 27.470 | 41969 | 11222 | 4.96% |
| 2025-02-05 | 25.830 | 26.050 | 0.370 | 1.44% | 25.760 | 26.800 | 26205 | 6837 | 3.09% |
| 2025-01-27 | 26.920 | 25.680 | -1.430 | -5.27% | 25.500 | 27.500 | 29549 | 7828 | 3.49% |
| 2025-01-24 | 26.900 | 27.110 | -0.110 | -0.40% | 26.900 | 27.600 | 35304 | 9615 | 4.17% |
| 2025-01-23 | 30.010 | 27.220 | -1.130 | -3.99% | 27.220 | 31.000 | 66998 | 19582 | 7.91% |
| 2025-01-22 | 27.400 | 28.350 | 1.120 | 4.11% | 26.300 | 28.420 | 56320 | 15559 | 6.65% |
| 2025-01-21 | 28.420 | 27.230 | -0.810 | -2.89% | 27.150 | 28.580 | 32048 | 8816 | 3.78% |
| 2025-01-20 | 28.740 | 28.040 | -0.580 | -2.03% | 27.800 | 29.200 | 40760 | 11620 | 4.81% |
| 2025-01-17 | 28.580 | 28.620 | -0.150 | -0.52% | 27.790 | 29.620 | 61721 | 17715 | 7.29% |
| 2025-01-16 | 27.700 | 28.770 | 1.170 | 4.24% | 27.600 | 29.220 | 63807 | 18182 | 7.53% |
| 2025-01-15 | 28.900 | 27.600 | -0.580 | -2.06% | 26.880 | 28.900 | 57742 | 16130 | 6.82% |
| 2025-01-14 | 25.460 | 28.180 | 2.700 | 10.60% | 25.460 | 28.180 | 64568 | 17560 | 7.62% |
| 2025-01-13 | 24.600 | 25.480 | 0.340 | 1.35% | 24.000 | 25.950 | 30670 | 7645 | 3.62% |
| 2025-01-10 | 27.180 | 25.140 | -2.600 | -9.37% | 25.060 | 28.230 | 52135 | 13934 | 6.16% |
| 2025-01-09 | 26.440 | 27.740 | 0.560 | 2.06% | 26.420 | 29.080 | 72307 | 20254 | 8.54% |
| 2025-01-08 | 25.170 | 27.180 | 1.780 | 7.01% | 24.310 | 28.700 | 77590 | 20594 | 9.16% |
| 2025-01-07 | 25.060 | 25.400 | 0.540 | 2.17% | 23.800 | 25.670 | 31736 | 7815 | 3.75% |
| 2025-01-06 | 25.890 | 24.860 | -1.300 | -4.97% | 24.860 | 26.190 | 26739 | 6794 | 3.16% |
| 2025-01-03 | 26.430 | 26.160 | -0.340 | -1.28% | 25.700 | 27.500 | 38515 | 10273 | 4.55% |
| 2025-01-02 | 25.020 | 26.500 | 1.220 | 4.83% | 25.020 | 27.000 | 44546 | 11722 | 5.26% |
| 2024-12-31 | 26.220 | 25.280 | -0.490 | -1.90% | 25.250 | 26.930 | 25835 | 6789 | 3.05% |
| 2024-12-30 | 26.800 | 25.770 | -1.480 | -5.43% | 25.500 | 27.250 | 25827 | 6792 | 3.05% |
| 2024-12-27 | 26.460 | 27.250 | 0.000 | 0.00% | 26.460 | 29.000 | 27620 | 7588 | 3.26% |
| 2024-12-26 | 27.280 | 27.250 | -0.400 | -1.45% | 27.190 | 28.270 | 26226 | 7262 | 3.10% |