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 | 32.52 | 31.79 | -2.28 | -6.69% | 30.50 | 32.98 | 136694 | 42737 | 3.41% |
| 2025-03-13 | 35.91 | 34.07 | -1.81 | -5.04% | 33.70 | 36.05 | 75931 | 26155 | 1.89% |
| 2025-03-12 | 37.01 | 35.88 | -0.53 | -1.46% | 35.81 | 37.16 | 60851 | 22041 | 1.52% |
| 2025-03-11 | 35.94 | 36.41 | -0.49 | -1.33% | 35.74 | 37.20 | 63128 | 22942 | 1.57% |
| 2025-03-10 | 36.25 | 36.90 | 0.60 | 1.65% | 36.01 | 37.40 | 85266 | 31353 | 2.13% |
| 2025-03-07 | 36.79 | 36.30 | -0.65 | -1.76% | 35.88 | 37.75 | 101887 | 37416 | 2.54% |
| 2025-03-06 | 37.20 | 36.95 | -0.80 | -2.12% | 36.74 | 38.68 | 145847 | 54406 | 3.64% |
| 2025-03-05 | 36.60 | 37.75 | 2.35 | 6.64% | 36.00 | 41.28 | 228470 | 86947 | 5.70% |
| 2025-03-04 | 29.49 | 35.40 | 5.90 | 20.00% | 29.16 | 35.40 | 125329 | 40996 | 3.13% |
| 2025-03-03 | 29.70 | 29.50 | -0.09 | -0.30% | 28.80 | 30.20 | 48104 | 14222 | 1.20% |
| 2025-02-28 | 32.08 | 29.59 | -3.04 | -9.32% | 29.47 | 32.43 | 81328 | 24818 | 2.03% |
| 2025-02-27 | 33.92 | 32.63 | -1.48 | -4.34% | 31.90 | 34.19 | 84899 | 27931 | 2.12% |
| 2025-02-26 | 31.62 | 34.11 | 2.51 | 7.94% | 31.05 | 34.66 | 93316 | 30869 | 2.33% |
| 2025-02-25 | 30.60 | 31.60 | 0.32 | 1.02% | 30.58 | 32.12 | 50203 | 15773 | 1.25% |
| 2025-02-24 | 31.17 | 31.28 | -0.25 | -0.79% | 30.70 | 31.75 | 43913 | 13729 | 1.10% |
| 2025-02-21 | 30.51 | 31.53 | 0.52 | 1.68% | 30.51 | 31.90 | 61679 | 19317 | 1.54% |
| 2025-02-20 | 30.03 | 31.01 | 0.98 | 3.26% | 29.44 | 31.33 | 69418 | 21094 | 1.73% |
| 2025-02-19 | 28.17 | 30.03 | 1.92 | 6.83% | 28.06 | 30.20 | 62005 | 18167 | 1.55% |
| 2025-02-18 | 29.27 | 28.11 | -1.15 | -3.93% | 27.77 | 29.50 | 44265 | 12739 | 1.10% |
| 2025-02-17 | 29.20 | 29.26 | 0.03 | 0.10% | 28.91 | 29.91 | 37255 | 10922 | 0.93% |
| 2025-02-14 | 29.15 | 29.23 | -0.23 | -0.78% | 28.59 | 29.40 | 36901 | 10721 | 0.92% |
| 2025-02-13 | 30.30 | 29.46 | -0.94 | -3.09% | 29.30 | 30.30 | 48937 | 14538 | 1.22% |
| 2025-02-12 | 28.98 | 30.40 | 1.40 | 4.83% | 28.72 | 30.77 | 60454 | 18061 | 1.51% |
| 2025-02-11 | 29.85 | 29.00 | -0.85 | -2.85% | 28.81 | 30.09 | 44245 | 12856 | 1.10% |
| 2025-02-10 | 28.45 | 29.85 | 1.44 | 5.07% | 28.30 | 30.26 | 67939 | 20023 | 1.69% |
| 2025-02-07 | 28.38 | 28.41 | 0.38 | 1.36% | 27.94 | 29.20 | 52549 | 15001 | 1.31% |
| 2025-02-06 | 26.43 | 28.03 | 1.34 | 5.02% | 26.33 | 28.47 | 52040 | 14479 | 1.30% |
| 2025-02-05 | 26.26 | 26.69 | 0.92 | 3.57% | 26.26 | 27.24 | 47899 | 12852 | 1.19% |
| 2025-01-27 | 27.38 | 25.77 | -1.38 | -5.08% | 25.73 | 27.50 | 38850 | 10235 | 0.97% |
| 2025-01-24 | 26.41 | 27.15 | 0.75 | 2.84% | 26.30 | 27.36 | 37985 | 10252 | 0.95% |
| 2025-01-23 | 26.40 | 26.40 | 0.09 | 0.34% | 26.37 | 27.66 | 48131 | 13030 | 1.20% |
| 2025-01-22 | 26.45 | 26.31 | -0.28 | -1.05% | 25.88 | 26.58 | 30260 | 7925 | 0.75% |
| 2025-01-21 | 26.30 | 26.59 | 0.43 | 1.64% | 25.81 | 26.67 | 39866 | 10463 | 0.99% |
| 2025-01-20 | 27.33 | 26.16 | -1.11 | -4.07% | 26.05 | 27.49 | 49008 | 12943 | 1.22% |
| 2025-01-17 | 26.01 | 27.27 | 1.11 | 4.24% | 25.57 | 27.72 | 58445 | 15627 | 1.46% |
| 2025-01-16 | 26.95 | 26.16 | -0.59 | -2.21% | 26.03 | 27.44 | 35366 | 9400 | 0.88% |
| 2025-01-15 | 26.77 | 26.75 | -0.01 | -0.04% | 26.24 | 27.40 | 32444 | 8682 | 0.81% |
| 2025-01-14 | 25.99 | 26.76 | 0.96 | 3.72% | 25.61 | 27.01 | 38213 | 10113 | 0.95% |
| 2025-01-13 | 25.50 | 25.80 | -0.04 | -0.15% | 24.98 | 26.15 | 25447 | 6515 | 0.63% |
| 2025-01-10 | 26.03 | 25.84 | -0.43 | -1.64% | 25.76 | 27.47 | 40819 | 10864 | 1.02% |
| 2025-01-09 | 26.14 | 26.27 | 0.09 | 0.34% | 26.04 | 27.17 | 29402 | 7795 | 0.73% |
| 2025-01-08 | 26.24 | 26.18 | -0.23 | -0.87% | 25.01 | 26.75 | 36796 | 9564 | 0.92% |
| 2025-01-07 | 25.58 | 26.41 | 0.89 | 3.49% | 25.55 | 26.58 | 33070 | 8620 | 0.83% |
| 2025-01-06 | 26.52 | 25.52 | -0.98 | -3.70% | 25.46 | 26.68 | 33087 | 8583 | 0.83% |
| 2025-01-03 | 27.66 | 26.50 | -1.37 | -4.92% | 26.30 | 28.09 | 42561 | 11602 | 1.06% |
| 2025-01-02 | 29.63 | 27.87 | -1.71 | -5.78% | 27.50 | 29.70 | 46295 | 13209 | 2.40% |
| 2024-12-31 | 32.10 | 29.58 | -2.44 | -7.62% | 29.55 | 32.38 | 55607 | 16961 | 2.88% |
| 2024-12-30 | 33.20 | 32.02 | -1.09 | -3.29% | 31.81 | 33.38 | 62182 | 20171 | 3.23% |
| 2024-12-27 | 32.20 | 33.11 | 1.03 | 3.21% | 31.91 | 36.10 | 107016 | 36127 | 5.55% |
| 2024-12-26 | 31.08 | 32.08 | 1.00 | 3.22% | 30.57 | 32.50 | 45504 | 14474 | 2.36% |
| 2024-12-25 | 31.58 | 31.08 | -0.51 | -1.61% | 30.18 | 31.67 | 35601 | 10959 | 1.85% |
| 2024-12-24 | 31.07 | 31.59 | 0.43 | 1.38% | 30.00 | 31.80 | 42700 | 13223 | 2.22% |
| 2024-12-23 | 33.00 | 31.16 | -1.57 | -4.80% | 31.03 | 33.17 | 54775 | 17398 | 2.84% |
| 2024-12-20 | 30.60 | 32.73 | 2.21 | 7.24% | 30.32 | 33.49 | 80055 | 25933 | 4.15% |
| 2024-12-19 | 29.80 | 30.52 | 0.22 | 0.73% | 29.65 | 31.00 | 44566 | 13477 | 2.31% |
| 2024-12-18 | 28.85 | 30.30 | 1.43 | 4.95% | 28.29 | 30.86 | 48640 | 14417 | 2.52% |
| 2024-12-17 | 29.91 | 28.87 | -1.16 | -3.86% | 28.65 | 30.20 | 43523 | 12691 | 2.26% |
| 2024-12-16 | 31.80 | 30.03 | -0.77 | -2.50% | 29.78 | 32.22 | 58261 | 17887 | 3.02% |
| 2024-12-13 | 32.00 | 30.80 | -1.55 | -4.79% | 30.70 | 33.57 | 85170 | 26863 | 4.42% |
| 2024-12-12 | 31.33 | 32.35 | 0.90 | 2.86% | 31.15 | 33.00 | 57683 | 18660 | 2.99% |
| 2024-12-11 | 31.00 | 31.45 | 0.58 | 1.88% | 30.66 | 31.58 | 39523 | 12338 | 2.05% |
| 2024-12-10 | 31.39 | 30.87 | 1.07 | 3.59% | 30.53 | 31.77 | 53304 | 16638 | 2.77% |
| 2024-12-09 | 30.57 | 29.80 | -1.11 | -3.59% | 29.68 | 31.10 | 32871 | 9953 | 1.71% |
| 2024-12-06 | 29.84 | 30.91 | 1.07 | 3.59% | 29.11 | 31.80 | 49958 | 15218 | 2.59% |