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 | 29.88 | 29.63 | -0.59 | -1.95% | 29.20 | 30.16 | 21636 | 6415 | 2.62% |
| 2025-04-02 | 30.25 | 30.22 | 0.11 | 0.37% | 29.91 | 30.55 | 18908 | 5729 | 2.29% |
| 2025-04-01 | 30.35 | 30.11 | 0.12 | 0.40% | 29.90 | 30.40 | 14403 | 4333 | 1.80% |
| 2025-03-31 | 30.30 | 29.99 | -0.34 | -1.12% | 29.60 | 30.32 | 23945 | 7133 | 3.00% |
| 2025-03-28 | 30.75 | 30.33 | -0.16 | -0.52% | 29.89 | 30.75 | 23130 | 7016 | 2.90% |
| 2025-03-27 | 31.20 | 30.49 | -0.90 | -2.87% | 30.31 | 31.31 | 35894 | 11002 | 4.50% |
| 2025-03-26 | 31.63 | 31.39 | -0.25 | -0.79% | 31.20 | 32.10 | 27278 | 8596 | 3.42% |
| 2025-03-25 | 31.57 | 31.64 | -0.03 | -0.09% | 31.02 | 32.30 | 26970 | 8530 | 3.38% |
| 2025-03-24 | 32.28 | 31.67 | -0.65 | -2.01% | 30.99 | 32.51 | 38017 | 12085 | 4.76% |
| 2025-03-21 | 33.34 | 32.32 | -1.30 | -3.87% | 32.10 | 33.62 | 38501 | 12530 | 4.82% |
| 2025-03-20 | 34.51 | 33.62 | -1.10 | -3.17% | 33.50 | 34.69 | 38904 | 13164 | 4.87% |
| 2025-03-19 | 34.10 | 34.72 | 0.26 | 0.75% | 33.88 | 35.30 | 54236 | 18802 | 6.79% |
| 2025-03-18 | 32.89 | 34.46 | 1.59 | 4.84% | 32.41 | 35.46 | 77866 | 26524 | 9.75% |
| 2025-03-17 | 32.96 | 32.87 | -0.08 | -0.24% | 32.10 | 33.15 | 43167 | 14092 | 5.58% |
| 2025-03-14 | 32.36 | 32.95 | 0.58 | 1.79% | 32.08 | 33.09 | 55428 | 18080 | 7.17% |
| 2025-03-13 | 35.33 | 32.37 | -3.46 | -9.66% | 32.25 | 35.49 | 106351 | 35513 | 13.76% |
| 2025-03-12 | 35.19 | 35.83 | 0.74 | 2.11% | 34.39 | 36.58 | 103250 | 36739 | 13.36% |
| 2025-03-11 | 35.53 | 35.09 | -2.08 | -5.60% | 34.96 | 38.00 | 124855 | 45273 | 16.15% |
| 2025-03-10 | 35.43 | 37.17 | 1.61 | 4.53% | 34.20 | 38.03 | 170316 | 61112 | 22.04% |
| 2025-03-07 | 32.61 | 35.56 | 3.23 | 9.99% | 32.61 | 35.56 | 180446 | 62953 | 23.35% |
| 2025-03-06 | 31.41 | 32.33 | 0.83 | 2.63% | 31.32 | 33.20 | 66417 | 21459 | 8.59% |
| 2025-03-05 | 31.03 | 31.50 | 0.15 | 0.48% | 31.03 | 32.02 | 36271 | 11410 | 4.69% |
| 2025-03-04 | 30.85 | 31.35 | 0.33 | 1.06% | 30.53 | 32.50 | 71316 | 22598 | 9.23% |
| 2025-03-03 | 30.06 | 31.02 | 0.97 | 3.23% | 29.49 | 32.51 | 56855 | 17569 | 7.36% |
| 2025-02-28 | 31.50 | 30.05 | -1.06 | -3.41% | 29.72 | 32.30 | 43957 | 13398 | 5.69% |
| 2025-02-27 | 30.22 | 31.11 | 0.86 | 2.84% | 30.03 | 31.46 | 60062 | 18685 | 7.77% |
| 2025-02-26 | 29.70 | 30.25 | 0.55 | 1.85% | 29.41 | 30.70 | 32048 | 9627 | 4.15% |
| 2025-02-25 | 30.17 | 29.70 | -0.67 | -2.21% | 29.52 | 30.29 | 28824 | 8586 | 3.73% |
| 2025-02-24 | 29.99 | 30.37 | 0.38 | 1.27% | 29.82 | 30.85 | 23292 | 7034 | 3.01% |
| 2025-02-21 | 30.00 | 29.99 | -0.15 | -0.50% | 29.60 | 30.16 | 18587 | 5558 | 2.40% |
| 2025-02-20 | 30.45 | 30.14 | -0.98 | -3.15% | 29.59 | 30.88 | 31232 | 9379 | 4.04% |
| 2025-02-19 | 29.36 | 31.12 | 1.62 | 5.49% | 29.20 | 32.00 | 48433 | 14954 | 6.27% |
| 2025-02-18 | 29.70 | 29.50 | -0.38 | -1.27% | 29.33 | 30.16 | 11481 | 3410 | 1.49% |
| 2025-02-17 | 29.67 | 29.88 | 0.43 | 1.46% | 29.21 | 29.88 | 10676 | 3160 | 1.38% |
| 2025-02-14 | 29.76 | 29.45 | -0.30 | -1.01% | 29.31 | 29.85 | 13290 | 3923 | 1.72% |
| 2025-02-13 | 30.74 | 29.75 | -1.01 | -3.28% | 29.73 | 30.95 | 16578 | 5005 | 2.14% |
| 2025-02-12 | 30.27 | 30.76 | 0.88 | 2.95% | 30.27 | 31.77 | 27284 | 8437 | 3.53% |
| 2025-02-11 | 29.80 | 29.88 | -0.02 | -0.07% | 29.61 | 30.11 | 9291 | 2774 | 1.20% |
| 2025-02-10 | 30.90 | 29.90 | -1.00 | -3.24% | 28.85 | 30.90 | 26703 | 7916 | 3.45% |
| 2025-02-07 | 29.71 | 30.90 | 1.03 | 3.45% | 29.71 | 31.60 | 39310 | 12153 | 5.09% |
| 2025-02-06 | 29.20 | 29.87 | 0.65 | 2.22% | 29.02 | 29.87 | 17911 | 5271 | 2.32% |
| 2025-02-05 | 30.30 | 29.22 | -1.05 | -3.47% | 29.02 | 30.49 | 13682 | 4038 | 1.77% |
| 2025-01-27 | 30.07 | 30.27 | 0.03 | 0.10% | 29.73 | 30.68 | 10844 | 3272 | 1.40% |
| 2025-01-24 | 29.86 | 30.24 | 0.07 | 0.23% | 29.68 | 30.26 | 9121 | 2742 | 1.18% |
| 2025-01-23 | 30.88 | 30.17 | -0.57 | -1.85% | 30.10 | 31.51 | 14147 | 4310 | 1.83% |
| 2025-01-22 | 30.11 | 30.74 | 0.45 | 1.49% | 29.86 | 30.80 | 13605 | 4149 | 1.76% |
| 2025-01-21 | 30.25 | 30.29 | 0.03 | 0.10% | 30.01 | 30.50 | 7297 | 2204 | 0.94% |
| 2025-01-20 | 30.05 | 30.26 | 0.33 | 1.10% | 29.80 | 30.48 | 14593 | 4403 | 1.89% |
| 2025-01-17 | 29.03 | 29.93 | 0.59 | 2.01% | 29.03 | 30.13 | 13581 | 4030 | 1.76% |
| 2025-01-16 | 29.65 | 29.34 | -0.27 | -0.91% | 29.08 | 29.90 | 9262 | 2733 | 1.20% |
| 2025-01-15 | 30.56 | 29.61 | -0.64 | -2.12% | 29.52 | 30.57 | 10686 | 3198 | 1.38% |
| 2025-01-14 | 28.73 | 30.25 | 1.52 | 5.29% | 28.73 | 30.46 | 15475 | 4617 | 2.00% |
| 2025-01-13 | 28.56 | 28.73 | -1.27 | -4.23% | 28.56 | 29.70 | 12082 | 3515 | 1.56% |
| 2025-01-10 | 32.02 | 30.00 | -1.18 | -3.78% | 29.33 | 32.20 | 33103 | 10214 | 4.28% |
| 2025-01-09 | 30.90 | 31.18 | 0.19 | 0.61% | 30.81 | 31.40 | 16468 | 5134 | 2.13% |
| 2025-01-08 | 29.80 | 30.99 | 0.98 | 3.27% | 29.80 | 31.50 | 14360 | 4386 | 1.86% |
| 2025-01-07 | 29.75 | 30.01 | 0.30 | 1.01% | 29.54 | 30.25 | 7547 | 2253 | 0.98% |
| 2025-01-06 | 29.40 | 29.71 | 0.23 | 0.78% | 28.17 | 29.75 | 6619 | 1944 | 0.86% |
| 2025-01-03 | 30.54 | 29.48 | -0.90 | -2.96% | 29.39 | 30.61 | 8446 | 2519 | 1.09% |
| 2025-01-02 | 30.53 | 30.38 | -0.17 | -0.56% | 29.96 | 31.10 | 11937 | 3638 | 1.84% |
| 2024-12-31 | 30.56 | 30.55 | -0.01 | -0.03% | 30.30 | 31.20 | 11282 | 3471 | 1.74% |
| 2024-12-30 | 30.70 | 30.56 | -0.11 | -0.36% | 29.91 | 30.90 | 9583 | 2914 | 1.48% |
| 2024-12-27 | 30.65 | 30.67 | 0.03 | 0.10% | 30.40 | 31.58 | 16569 | 5126 | 2.56% |
| 2024-12-26 | 30.95 | 30.64 | 0.78 | 2.61% | 30.05 | 31.08 | 15308 | 4668 | 2.37% |
| 2024-12-25 | 31.23 | 29.86 | -1.69 | -5.36% | 29.76 | 31.23 | 15444 | 4655 | 2.39% |