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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-14 | 32.51 | 32.36 | -0.19 | -0.58% | 32.21 | 32.86 | 3749 | 1216 | 1.17% |
| 2025-03-13 | 32.25 | 32.55 | 0.26 | 0.81% | 31.90 | 32.88 | 5493 | 1777 | 1.72% |
| 2025-03-12 | 32.54 | 32.29 | -0.25 | -0.77% | 32.05 | 32.67 | 4706 | 1523 | 1.47% |
| 2025-03-11 | 33.53 | 32.54 | -0.18 | -0.55% | 32.12 | 33.53 | 4727 | 1538 | 1.48% |
| 2025-03-10 | 32.69 | 32.72 | -0.02 | -0.06% | 32.51 | 32.98 | 4306 | 1408 | 1.35% |
| 2025-03-07 | 33.00 | 32.74 | -0.43 | -1.30% | 32.50 | 33.60 | 5928 | 1954 | 1.85% |
| 2025-03-06 | 32.89 | 33.17 | 0.22 | 0.67% | 32.36 | 33.66 | 8951 | 2950 | 2.80% |
| 2025-03-05 | 32.98 | 32.95 | 0.07 | 0.21% | 32.50 | 33.19 | 4849 | 1596 | 1.52% |
| 2025-03-04 | 32.35 | 32.88 | 0.63 | 1.95% | 32.08 | 32.97 | 3392 | 1109 | 1.06% |
| 2025-03-03 | 33.00 | 32.25 | -0.43 | -1.32% | 32.00 | 33.00 | 4084 | 1326 | 1.28% |
| 2025-02-28 | 32.83 | 32.68 | -0.15 | -0.46% | 32.52 | 33.20 | 5072 | 1667 | 1.59% |
| 2025-02-27 | 32.21 | 32.83 | 0.62 | 1.92% | 31.91 | 32.83 | 5797 | 1873 | 1.81% |
| 2025-02-26 | 33.21 | 32.21 | -0.99 | -2.98% | 31.88 | 33.55 | 12119 | 3935 | 3.79% |
| 2025-02-25 | 33.26 | 33.20 | -0.05 | -0.15% | 32.87 | 33.85 | 6365 | 2123 | 1.99% |
| 2025-02-24 | 32.50 | 33.25 | 0.65 | 1.99% | 32.50 | 33.59 | 6878 | 2277 | 2.15% |
| 2025-02-21 | 32.63 | 32.60 | -0.03 | -0.09% | 32.21 | 32.89 | 5256 | 1709 | 1.64% |
| 2025-02-20 | 31.60 | 32.63 | 1.03 | 3.26% | 31.44 | 32.79 | 7417 | 2396 | 2.32% |
| 2025-02-19 | 31.20 | 31.60 | 0.40 | 1.28% | 31.05 | 31.82 | 3994 | 1257 | 1.25% |
| 2025-02-18 | 32.13 | 31.20 | -0.56 | -1.76% | 31.08 | 32.53 | 8264 | 2606 | 2.58% |
| 2025-02-17 | 30.50 | 31.76 | 1.09 | 3.55% | 30.30 | 31.76 | 10168 | 3181 | 3.18% |
| 2025-02-14 | 30.97 | 30.67 | 0.09 | 0.29% | 30.02 | 30.97 | 5693 | 1734 | 1.78% |
| 2025-02-13 | 30.92 | 30.58 | -0.04 | -0.13% | 30.30 | 30.92 | 3866 | 1183 | 1.21% |
| 2025-02-12 | 30.90 | 30.62 | -0.05 | -0.16% | 30.21 | 30.90 | 4693 | 1429 | 1.47% |
| 2025-02-11 | 31.03 | 30.67 | -0.32 | -1.03% | 30.62 | 31.28 | 4596 | 1420 | 1.44% |
| 2025-02-10 | 31.22 | 30.99 | -0.23 | -0.74% | 30.60 | 31.47 | 7429 | 2297 | 2.32% |
| 2025-02-07 | 30.02 | 31.22 | 0.88 | 2.90% | 30.01 | 33.33 | 12269 | 3810 | 3.84% |
| 2025-02-06 | 30.50 | 30.34 | 0.03 | 0.10% | 30.08 | 30.79 | 6741 | 2045 | 2.11% |
| 2025-02-05 | 29.99 | 30.31 | 0.32 | 1.07% | 29.51 | 30.48 | 7405 | 2234 | 2.32% |
| 2025-01-27 | 29.74 | 29.99 | 0.25 | 0.84% | 29.52 | 30.88 | 8043 | 2427 | 2.52% |
| 2025-01-24 | 29.75 | 29.74 | -0.05 | -0.17% | 29.45 | 30.33 | 10044 | 2994 | 3.14% |
| 2025-01-23 | 30.92 | 29.79 | -0.62 | -2.04% | 29.41 | 31.10 | 13669 | 4122 | 4.27% |
| 2025-01-22 | 31.00 | 30.41 | -0.59 | -1.90% | 30.03 | 31.15 | 21750 | 6670 | 6.80% |
| 2025-01-21 | 29.05 | 31.00 | 2.09 | 7.23% | 29.00 | 31.20 | 25777 | 7818 | 8.06% |
| 2025-01-20 | 28.76 | 28.91 | 0.60 | 2.12% | 28.21 | 29.03 | 12278 | 3519 | 3.84% |
| 2025-01-17 | 28.02 | 28.31 | 0.28 | 1.00% | 27.66 | 28.79 | 13864 | 3916 | 4.34% |
| 2025-01-16 | 27.35 | 28.03 | 0.63 | 2.30% | 27.27 | 28.45 | 14753 | 4115 | 4.61% |
| 2025-01-15 | 26.80 | 27.40 | 0.32 | 1.18% | 26.80 | 27.89 | 7354 | 2013 | 2.30% |
| 2025-01-14 | 26.63 | 27.08 | 0.47 | 1.77% | 26.42 | 27.09 | 4440 | 1191 | 1.39% |
| 2025-01-13 | 26.26 | 26.61 | -0.18 | -0.67% | 25.97 | 26.95 | 2963 | 788 | 0.93% |
| 2025-01-10 | 27.02 | 26.79 | -0.40 | -1.47% | 26.56 | 27.59 | 6121 | 1655 | 1.91% |
| 2025-01-09 | 27.46 | 27.19 | -0.49 | -1.77% | 27.03 | 27.95 | 7079 | 1936 | 2.21% |
| 2025-01-08 | 27.05 | 27.68 | 0.50 | 1.84% | 26.96 | 27.88 | 12220 | 3362 | 3.82% |
| 2025-01-07 | 26.28 | 27.18 | 0.74 | 2.80% | 26.05 | 27.18 | 4853 | 1291 | 1.52% |
| 2025-01-06 | 26.18 | 26.44 | -0.14 | -0.53% | 25.89 | 26.88 | 4434 | 1171 | 1.39% |
| 2025-01-03 | 27.05 | 26.58 | -0.46 | -1.70% | 26.56 | 27.58 | 8042 | 2170 | 2.51% |
| 2025-01-02 | 27.03 | 27.04 | 0.01 | 0.04% | 26.90 | 27.65 | 6627 | 1807 | 2.07% |
| 2024-12-31 | 27.40 | 27.03 | -0.45 | -1.64% | 26.94 | 27.78 | 5894 | 1607 | 1.84% |
| 2024-12-30 | 26.45 | 27.48 | 1.18 | 4.49% | 26.00 | 27.76 | 13529 | 3665 | 4.23% |
| 2024-12-27 | 26.54 | 26.30 | 0.00 | 0.00% | 26.12 | 26.54 | 3482 | 914 | 1.09% |
| 2024-12-26 | 25.74 | 26.30 | -0.24 | -0.90% | 25.74 | 26.69 | 4684 | 1239 | 1.46% |
| 2024-12-25 | 26.82 | 26.54 | -0.13 | -0.49% | 26.25 | 26.82 | 5332 | 1410 | 1.67% |
| 2024-12-24 | 27.15 | 26.67 | -0.15 | -0.56% | 26.19 | 27.15 | 5778 | 1531 | 1.81% |
| 2024-12-23 | 27.50 | 26.82 | -0.58 | -2.12% | 26.70 | 27.60 | 7393 | 1993 | 2.31% |
| 2024-12-20 | 27.38 | 27.40 | 0.23 | 0.85% | 27.06 | 27.75 | 6322 | 1735 | 1.98% |
| 2024-12-19 | 27.12 | 27.17 | -0.20 | -0.73% | 26.84 | 27.60 | 4890 | 1331 | 1.53% |
| 2024-12-18 | 26.84 | 27.37 | 0.54 | 2.01% | 26.62 | 27.62 | 4774 | 1291 | 1.49% |
| 2024-12-17 | 27.39 | 26.83 | -0.56 | -2.04% | 26.70 | 27.46 | 6279 | 1700 | 1.96% |
| 2024-12-16 | 27.30 | 27.39 | -0.04 | -0.15% | 27.13 | 27.74 | 4118 | 1127 | 1.29% |
| 2024-12-13 | 28.55 | 27.43 | -0.14 | -0.51% | 27.31 | 28.55 | 8251 | 2273 | 2.58% |
| 2024-12-12 | 27.71 | 27.57 | 0.35 | 1.29% | 27.31 | 27.87 | 7551 | 2080 | 2.36% |
| 2024-12-11 | 27.51 | 27.22 | -0.38 | -1.38% | 27.18 | 27.69 | 6970 | 1909 | 2.18% |
| 2024-12-10 | 27.76 | 27.60 | 0.20 | 0.73% | 26.81 | 28.59 | 20454 | 5629 | 6.40% |
| 2024-12-09 | 27.24 | 27.40 | 0.11 | 0.40% | 27.03 | 27.48 | 4106 | 1120 | 1.28% |
| 2024-12-06 | 27.38 | 27.29 | -0.09 | -0.33% | 27.20 | 27.49 | 4644 | 1268 | 1.45% |