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 | 29.000 | 28.800 | -0.630 | -2.14% | 28.600 | 29.680 | 11341 | 3289 | 4.93% |
| 2025-04-02 | 29.100 | 29.430 | 0.730 | 2.54% | 28.700 | 29.840 | 16543 | 4848 | 7.19% |
| 2025-04-01 | 29.500 | 28.700 | -0.600 | -2.05% | 28.420 | 30.200 | 19109 | 5585 | 8.31% |
| 2025-03-31 | 31.010 | 29.300 | -2.380 | -7.51% | 28.700 | 31.680 | 22237 | 6611 | 9.67% |
| 2025-03-28 | 32.000 | 31.680 | -0.320 | -1.00% | 31.530 | 33.470 | 16204 | 5236 | 7.05% |
| 2025-03-27 | 32.000 | 32.000 | -0.720 | -2.20% | 31.010 | 32.720 | 21525 | 6855 | 9.36% |
| 2025-03-26 | 33.480 | 32.720 | -0.590 | -1.77% | 32.630 | 34.360 | 18791 | 6328 | 8.17% |
| 2025-03-25 | 33.750 | 33.310 | 0.000 | 0.00% | 33.200 | 34.240 | 19276 | 6495 | 8.38% |
| 2025-03-24 | 32.880 | 33.310 | 0.710 | 2.18% | 31.010 | 33.330 | 19598 | 6334 | 8.52% |
| 2025-03-21 | 34.500 | 32.600 | -2.420 | -6.91% | 32.300 | 35.330 | 35694 | 11872 | 15.52% |
| 2025-03-20 | 36.630 | 35.020 | -2.660 | -7.06% | 34.960 | 37.460 | 46435 | 16824 | 20.19% |
| 2025-03-19 | 37.800 | 37.680 | -0.890 | -2.31% | 36.810 | 40.350 | 57541 | 22182 | 25.02% |
| 2025-03-18 | 40.010 | 38.570 | -0.690 | -1.76% | 37.890 | 40.900 | 47488 | 18345 | 20.65% |
| 2025-03-17 | 37.580 | 39.260 | 1.590 | 4.22% | 37.230 | 39.980 | 61463 | 23846 | 26.72% |
| 2025-03-14 | 38.000 | 37.670 | -1.230 | -3.16% | 36.830 | 38.590 | 50664 | 19044 | 22.03% |
| 2025-03-13 | 35.290 | 38.900 | 3.400 | 9.58% | 34.020 | 39.070 | 71530 | 26072 | 31.10% |
| 2025-03-12 | 36.990 | 35.500 | -0.890 | -2.45% | 35.440 | 37.480 | 35030 | 12678 | 15.23% |
| 2025-03-11 | 35.720 | 36.390 | -0.640 | -1.73% | 35.280 | 37.900 | 42161 | 15258 | 18.33% |
| 2025-03-10 | 38.000 | 37.030 | -0.430 | -1.15% | 35.660 | 39.230 | 55153 | 20645 | 23.98% |
| 2025-03-07 | 34.660 | 37.460 | 2.310 | 6.57% | 34.660 | 38.000 | 71341 | 26082 | 31.02% |
| 2025-03-06 | 35.500 | 35.150 | -0.660 | -1.84% | 34.390 | 35.990 | 48930 | 17167 | 21.27% |
| 2025-03-05 | 33.170 | 35.810 | 2.540 | 7.63% | 32.880 | 35.980 | 65568 | 22897 | 28.51% |
| 2025-03-04 | 31.610 | 33.270 | 1.460 | 4.59% | 31.290 | 33.940 | 44403 | 14684 | 19.31% |
| 2025-03-03 | 31.600 | 31.810 | 0.210 | 0.66% | 30.770 | 32.600 | 27674 | 8799 | 12.03% |
| 2025-02-28 | 35.100 | 31.600 | -3.890 | -10.96% | 31.450 | 35.330 | 49844 | 16450 | 21.67% |
| 2025-02-27 | 35.050 | 35.490 | 0.080 | 0.23% | 34.000 | 36.050 | 49078 | 17139 | 21.34% |
| 2025-02-26 | 36.400 | 35.410 | -1.040 | -2.85% | 35.100 | 38.680 | 68280 | 25194 | 29.69% |
| 2025-02-25 | 34.350 | 36.450 | 0.820 | 2.30% | 34.300 | 36.780 | 47190 | 16983 | 20.52% |
| 2025-02-24 | 36.010 | 35.630 | -1.030 | -2.81% | 35.210 | 39.500 | 66492 | 24628 | 28.91% |
| 2025-02-21 | 33.900 | 36.660 | 1.820 | 5.22% | 33.360 | 38.150 | 83376 | 29669 | 36.25% |
| 2025-02-20 | 33.980 | 34.840 | 0.580 | 1.69% | 32.980 | 37.380 | 87365 | 30831 | 37.98% |
| 2025-02-19 | 30.000 | 34.260 | 3.620 | 11.81% | 30.000 | 35.650 | 93776 | 31472 | 40.77% |
| 2025-02-18 | 31.530 | 30.640 | -1.440 | -4.49% | 30.200 | 32.360 | 38168 | 11917 | 16.59% |
| 2025-02-17 | 29.330 | 32.080 | 2.600 | 8.82% | 29.300 | 32.330 | 49057 | 15177 | 21.33% |
| 2025-02-14 | 29.400 | 29.480 | -0.520 | -1.73% | 29.360 | 30.220 | 26177 | 7780 | 11.38% |
| 2025-02-13 | 31.800 | 30.000 | -2.300 | -7.12% | 30.000 | 32.760 | 43251 | 13413 | 18.80% |
| 2025-02-12 | 31.110 | 32.300 | 0.490 | 1.54% | 31.090 | 33.700 | 50881 | 16478 | 22.12% |
| 2025-02-11 | 31.350 | 31.810 | 0.900 | 2.91% | 30.300 | 33.990 | 67385 | 21610 | 29.30% |
| 2025-02-10 | 30.010 | 30.910 | 0.720 | 2.38% | 29.290 | 30.910 | 43205 | 13037 | 18.78% |
| 2025-02-07 | 29.010 | 30.190 | 0.680 | 2.30% | 28.780 | 31.300 | 58583 | 17483 | 25.47% |
| 2025-02-06 | 27.000 | 29.510 | 2.580 | 9.58% | 26.610 | 30.600 | 50514 | 14511 | 21.96% |
| 2025-02-05 | 27.260 | 26.930 | 0.550 | 2.08% | 26.400 | 27.260 | 21287 | 5724 | 9.26% |
| 2025-01-27 | 29.200 | 26.380 | -2.030 | -7.15% | 26.300 | 29.300 | 24812 | 6820 | 10.79% |
| 2025-01-24 | 28.520 | 28.410 | 0.360 | 1.28% | 27.120 | 28.520 | 24782 | 6966 | 10.77% |
| 2025-01-23 | 28.850 | 28.050 | 0.000 | 0.00% | 27.890 | 29.680 | 34147 | 9849 | 14.85% |
| 2025-01-22 | 29.980 | 28.050 | -2.260 | -7.46% | 28.000 | 29.980 | 31369 | 9041 | 13.64% |
| 2025-01-21 | 30.000 | 30.310 | -0.170 | -0.56% | 29.000 | 30.870 | 35556 | 10651 | 15.46% |
| 2025-01-20 | 31.140 | 30.480 | 0.470 | 1.57% | 29.680 | 31.400 | 37243 | 11282 | 16.19% |
| 2025-01-17 | 30.680 | 30.010 | -0.840 | -2.72% | 29.990 | 32.100 | 42632 | 13248 | 18.54% |
| 2025-01-16 | 31.500 | 30.850 | -0.450 | -1.44% | 30.190 | 32.450 | 47929 | 14951 | 20.84% |
| 2025-01-15 | 31.000 | 31.300 | -1.200 | -3.69% | 30.680 | 32.580 | 61384 | 19407 | 26.69% |
| 2025-01-14 | 27.720 | 32.500 | 4.840 | 17.50% | 27.720 | 32.920 | 83275 | 25507 | 36.21% |
| 2025-01-13 | 27.300 | 27.660 | -1.040 | -3.62% | 27.060 | 30.300 | 42982 | 12354 | 18.69% |
| 2025-01-10 | 28.450 | 28.700 | -0.500 | -1.71% | 28.450 | 31.490 | 63993 | 19211 | 27.82% |
| 2025-01-09 | 28.100 | 29.200 | 0.210 | 0.72% | 27.760 | 30.480 | 62258 | 18072 | 27.07% |
| 2025-01-08 | 25.900 | 28.990 | 3.030 | 11.67% | 25.420 | 30.640 | 66506 | 18458 | 28.92% |
| 2025-01-07 | 24.830 | 25.960 | 0.680 | 2.69% | 24.130 | 26.000 | 33468 | 8453 | 14.55% |
| 2025-01-06 | 26.990 | 25.280 | -2.010 | -7.37% | 25.000 | 27.600 | 30791 | 8051 | 13.39% |
| 2025-01-03 | 27.000 | 27.290 | -0.200 | -0.73% | 26.220 | 28.390 | 36251 | 9946 | 15.76% |
| 2025-01-02 | 25.960 | 27.490 | 1.160 | 4.41% | 25.960 | 29.000 | 43299 | 11935 | 18.83% |
| 2024-12-31 | 26.010 | 26.330 | 0.030 | 0.11% | 26.010 | 27.980 | 28958 | 7764 | 12.59% |
| 2024-12-30 | 29.200 | 26.300 | -2.800 | -9.62% | 26.110 | 29.200 | 40982 | 11123 | 17.82% |
| 2024-12-27 | 31.400 | 29.100 | -1.900 | -6.13% | 28.880 | 31.440 | 48957 | 14658 | 21.29% |
| 2024-12-26 | 29.700 | 31.000 | 1.500 | 5.08% | 29.000 | 31.500 | 58074 | 17690 | 25.25% |
| 2024-12-25 | 28.000 | 29.500 | 0.560 | 1.94% | 27.130 | 30.860 | 61513 | 17848 | 26.74% |