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 | 29.97 | 30.12 | -0.09 | -0.30% | 29.90 | 30.30 | 26176 | 7868 | 1.01% |
| 2025-04-02 | 30.23 | 30.21 | -0.10 | -0.33% | 30.16 | 30.38 | 18902 | 5720 | 0.73% |
| 2025-04-01 | 30.11 | 30.31 | 0.30 | 1.00% | 30.07 | 30.38 | 28996 | 8775 | 1.12% |
| 2025-03-31 | 30.31 | 30.01 | -0.51 | -1.67% | 29.93 | 30.46 | 37540 | 11319 | 1.45% |
| 2025-03-28 | 30.88 | 30.52 | -0.39 | -1.26% | 30.52 | 30.97 | 31990 | 9817 | 1.23% |
| 2025-03-27 | 31.00 | 30.91 | -0.34 | -1.09% | 30.69 | 31.15 | 33200 | 10267 | 1.28% |
| 2025-03-26 | 31.17 | 31.25 | 0.08 | 0.26% | 31.10 | 31.57 | 38083 | 11908 | 1.47% |
| 2025-03-25 | 31.06 | 31.17 | 0.11 | 0.35% | 30.80 | 31.36 | 42826 | 13330 | 1.65% |
| 2025-03-24 | 31.00 | 31.06 | -0.05 | -0.16% | 30.54 | 31.19 | 55270 | 17048 | 2.13% |
| 2025-03-21 | 31.80 | 31.11 | -0.89 | -2.78% | 31.00 | 32.08 | 65003 | 20451 | 2.51% |
| 2025-03-20 | 32.22 | 32.00 | -0.32 | -0.99% | 31.89 | 32.39 | 42579 | 13701 | 1.64% |
| 2025-03-19 | 32.50 | 32.32 | -0.23 | -0.71% | 32.07 | 32.60 | 42096 | 13584 | 1.62% |
| 2025-03-18 | 32.77 | 32.55 | -0.05 | -0.15% | 32.31 | 32.83 | 51620 | 16811 | 1.99% |
| 2025-03-17 | 32.50 | 32.60 | 0.21 | 0.65% | 32.25 | 32.77 | 61273 | 19973 | 2.36% |
| 2025-03-14 | 31.93 | 32.39 | 0.67 | 2.11% | 31.69 | 32.48 | 91087 | 29313 | 3.52% |
| 2025-03-13 | 32.05 | 31.72 | -0.33 | -1.03% | 31.50 | 32.15 | 57698 | 18313 | 2.23% |
| 2025-03-12 | 32.44 | 32.05 | -0.40 | -1.23% | 31.91 | 32.54 | 64871 | 20831 | 2.50% |
| 2025-03-11 | 31.67 | 32.45 | 0.47 | 1.47% | 31.48 | 32.47 | 85548 | 27436 | 3.30% |
| 2025-03-10 | 31.67 | 31.98 | 0.15 | 0.47% | 31.64 | 32.32 | 50311 | 16058 | 1.94% |
| 2025-03-07 | 31.60 | 31.83 | 0.15 | 0.47% | 31.45 | 32.19 | 65446 | 20860 | 2.53% |
| 2025-03-06 | 31.41 | 31.68 | 0.37 | 1.18% | 31.24 | 31.76 | 54186 | 17098 | 2.09% |
| 2025-03-05 | 31.80 | 31.31 | -0.59 | -1.85% | 31.13 | 31.87 | 61462 | 19265 | 2.37% |
| 2025-03-04 | 32.16 | 31.90 | -0.58 | -1.79% | 31.52 | 32.16 | 69869 | 22200 | 2.70% |
| 2025-03-03 | 31.68 | 32.48 | 0.71 | 2.23% | 31.62 | 33.00 | 118930 | 38788 | 4.59% |
| 2025-02-28 | 32.25 | 31.77 | -0.65 | -2.00% | 31.58 | 32.68 | 77484 | 24928 | 2.99% |
| 2025-02-27 | 32.21 | 32.42 | 0.20 | 0.62% | 31.89 | 32.85 | 100537 | 32511 | 3.88% |
| 2025-02-26 | 31.76 | 32.22 | 0.31 | 0.97% | 31.67 | 32.28 | 70223 | 22492 | 2.71% |
| 2025-02-25 | 31.76 | 31.91 | -0.02 | -0.06% | 31.62 | 32.67 | 70931 | 22836 | 2.74% |
| 2025-02-24 | 32.04 | 31.93 | -0.12 | -0.37% | 31.70 | 32.30 | 55810 | 17839 | 2.15% |
| 2025-02-21 | 31.83 | 32.05 | 0.28 | 0.88% | 31.59 | 32.28 | 58863 | 18795 | 2.27% |
| 2025-02-20 | 31.78 | 31.77 | -0.11 | -0.35% | 31.50 | 32.18 | 43977 | 13991 | 1.70% |
| 2025-02-19 | 31.52 | 31.88 | 0.26 | 0.82% | 31.22 | 31.95 | 57629 | 18237 | 2.22% |
| 2025-02-18 | 32.32 | 31.62 | -0.49 | -1.53% | 31.55 | 32.66 | 80683 | 25961 | 3.11% |
| 2025-02-17 | 32.45 | 32.11 | -0.41 | -1.26% | 31.94 | 33.06 | 56556 | 18235 | 2.18% |
| 2025-02-14 | 32.68 | 32.52 | 0.06 | 0.18% | 32.43 | 33.68 | 70812 | 23310 | 2.73% |
| 2025-02-13 | 32.37 | 32.46 | -0.43 | -1.31% | 32.31 | 33.32 | 78055 | 25563 | 3.01% |
| 2025-02-12 | 31.55 | 32.89 | 1.25 | 3.95% | 31.36 | 33.51 | 115717 | 37563 | 4.47% |
| 2025-02-11 | 32.07 | 31.64 | -0.54 | -1.68% | 31.42 | 32.19 | 49454 | 15639 | 1.91% |
| 2025-02-10 | 32.20 | 32.18 | -0.02 | -0.06% | 31.81 | 32.32 | 53967 | 17287 | 2.08% |
| 2025-02-07 | 31.77 | 32.20 | 0.38 | 1.19% | 31.62 | 32.59 | 79918 | 25701 | 3.08% |
| 2025-02-06 | 30.96 | 31.82 | 0.84 | 2.71% | 30.68 | 31.83 | 57981 | 18154 | 2.24% |
| 2025-02-05 | 30.70 | 30.98 | 0.41 | 1.34% | 30.52 | 31.19 | 41089 | 12729 | 1.59% |
| 2025-01-27 | 31.18 | 30.57 | -0.58 | -1.86% | 30.56 | 31.69 | 34483 | 10694 | 1.33% |
| 2025-01-24 | 30.80 | 31.15 | 0.36 | 1.17% | 30.50 | 31.24 | 40201 | 12471 | 1.55% |
| 2025-01-23 | 31.36 | 30.79 | -0.21 | -0.68% | 30.76 | 31.73 | 44600 | 13960 | 1.72% |
| 2025-01-22 | 31.52 | 31.00 | -0.67 | -2.12% | 30.95 | 31.59 | 36487 | 11379 | 1.41% |
| 2025-01-21 | 32.42 | 31.67 | -0.42 | -1.31% | 31.46 | 32.42 | 41978 | 13316 | 1.62% |
| 2025-01-20 | 32.18 | 32.09 | 0.01 | 0.03% | 32.02 | 32.54 | 40685 | 13101 | 1.57% |
| 2025-01-17 | 32.09 | 32.08 | 0.05 | 0.16% | 31.90 | 32.88 | 48694 | 15701 | 1.88% |
| 2025-01-16 | 32.06 | 32.03 | -0.27 | -0.84% | 31.70 | 32.73 | 78298 | 25201 | 3.02% |
| 2025-01-15 | 31.08 | 32.30 | 1.21 | 3.89% | 30.68 | 33.27 | 117215 | 37799 | 4.52% |
| 2025-01-14 | 30.56 | 31.09 | 0.63 | 2.07% | 30.28 | 31.19 | 70378 | 21685 | 2.72% |
| 2025-01-13 | 29.55 | 30.46 | 0.59 | 1.98% | 29.47 | 31.07 | 66081 | 20086 | 2.55% |
| 2025-01-10 | 31.10 | 29.87 | -1.20 | -3.86% | 29.87 | 31.18 | 56759 | 17265 | 2.19% |
| 2025-01-09 | 30.98 | 31.07 | -0.20 | -0.64% | 30.90 | 31.40 | 42019 | 13086 | 1.62% |
| 2025-01-08 | 31.81 | 31.27 | -0.78 | -2.43% | 30.74 | 32.05 | 48287 | 15124 | 1.86% |
| 2025-01-07 | 31.42 | 32.05 | 0.32 | 1.01% | 31.11 | 32.25 | 48817 | 15499 | 1.88% |
| 2025-01-06 | 31.60 | 31.73 | 0.53 | 1.70% | 31.30 | 32.18 | 51614 | 16366 | 1.99% |
| 2025-01-03 | 31.31 | 31.20 | -0.09 | -0.29% | 31.00 | 32.10 | 56684 | 17836 | 2.19% |
| 2025-01-02 | 32.05 | 31.29 | -0.61 | -1.91% | 31.11 | 32.47 | 48435 | 15412 | 1.87% |
| 2024-12-31 | 33.09 | 31.90 | -1.37 | -4.12% | 31.85 | 33.29 | 53601 | 17381 | 2.07% |
| 2024-12-30 | 33.15 | 33.27 | 0.00 | 0.00% | 32.81 | 33.44 | 40060 | 13242 | 1.55% |
| 2024-12-27 | 33.43 | 33.27 | -0.06 | -0.18% | 33.15 | 33.70 | 41142 | 13756 | 1.59% |
| 2024-12-26 | 33.27 | 33.33 | -0.01 | -0.03% | 33.23 | 33.66 | 31183 | 10431 | 1.20% |
| 2024-12-25 | 34.09 | 33.34 | -0.76 | -2.23% | 33.05 | 34.15 | 42725 | 14299 | 1.65% |