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 | 29.98 | 29.62 | -0.90 | -2.95% | 29.46 | 30.45 | 33648 | 10047 | 1.50% |
| 2025-04-02 | 30.39 | 30.52 | 0.02 | 0.07% | 30.32 | 30.87 | 19187 | 5869 | 0.85% |
| 2025-04-01 | 30.55 | 30.50 | 0.05 | 0.16% | 30.38 | 31.06 | 32600 | 9999 | 1.45% |
| 2025-03-31 | 30.68 | 30.45 | -0.22 | -0.72% | 29.78 | 30.78 | 40235 | 12184 | 1.79% |
| 2025-03-28 | 31.49 | 30.67 | -0.82 | -2.60% | 30.65 | 31.49 | 39616 | 12251 | 1.76% |
| 2025-03-27 | 30.88 | 31.49 | 0.54 | 1.74% | 30.70 | 32.02 | 46744 | 14761 | 2.08% |
| 2025-03-26 | 31.34 | 30.95 | -0.39 | -1.24% | 30.90 | 31.67 | 35656 | 11156 | 1.59% |
| 2025-03-25 | 31.80 | 31.34 | -0.20 | -0.63% | 31.11 | 31.99 | 34004 | 10696 | 1.51% |
| 2025-03-24 | 31.43 | 31.54 | 0.05 | 0.16% | 30.47 | 31.70 | 48737 | 15185 | 2.17% |
| 2025-03-21 | 32.35 | 31.49 | -1.01 | -3.11% | 31.49 | 32.77 | 62199 | 19926 | 2.77% |
| 2025-03-20 | 33.07 | 32.50 | -0.90 | -2.69% | 32.40 | 33.31 | 57063 | 18720 | 2.54% |
| 2025-03-19 | 33.13 | 33.40 | 0.14 | 0.42% | 32.93 | 33.71 | 53558 | 17838 | 2.38% |
| 2025-03-18 | 33.48 | 33.26 | -0.21 | -0.63% | 32.89 | 33.56 | 55088 | 18274 | 2.45% |
| 2025-03-17 | 32.81 | 33.47 | 0.61 | 1.86% | 32.66 | 33.97 | 78608 | 26254 | 3.50% |
| 2025-03-14 | 31.97 | 32.86 | 0.90 | 2.82% | 31.61 | 33.04 | 78887 | 25735 | 3.51% |
| 2025-03-13 | 32.30 | 31.96 | -0.46 | -1.42% | 31.62 | 32.50 | 48617 | 15520 | 2.16% |
| 2025-03-12 | 33.01 | 32.42 | -0.40 | -1.22% | 32.31 | 33.19 | 57244 | 18696 | 2.55% |
| 2025-03-11 | 31.66 | 32.82 | 0.77 | 2.40% | 31.50 | 32.89 | 67003 | 21720 | 2.98% |
| 2025-03-10 | 32.48 | 32.05 | -0.39 | -1.20% | 31.74 | 32.48 | 43398 | 13911 | 1.93% |
| 2025-03-07 | 32.15 | 32.44 | 0.13 | 0.40% | 31.91 | 32.99 | 71414 | 23152 | 3.18% |
| 2025-03-06 | 32.19 | 32.31 | 0.31 | 0.97% | 32.00 | 32.57 | 74756 | 24124 | 3.33% |
| 2025-03-05 | 31.37 | 32.00 | 0.63 | 2.01% | 30.91 | 32.12 | 56419 | 17755 | 2.51% |
| 2025-03-04 | 30.80 | 31.37 | 0.31 | 1.00% | 30.73 | 31.38 | 42825 | 13337 | 1.91% |
| 2025-03-03 | 31.37 | 31.06 | -0.38 | -1.21% | 30.93 | 32.15 | 70612 | 22308 | 3.14% |
| 2025-02-28 | 32.20 | 31.44 | -0.98 | -3.02% | 31.25 | 32.60 | 61913 | 19684 | 2.76% |
| 2025-02-27 | 32.36 | 32.42 | 0.04 | 0.12% | 31.46 | 32.50 | 77302 | 24743 | 3.44% |
| 2025-02-26 | 31.88 | 32.38 | 0.53 | 1.66% | 31.80 | 33.04 | 99910 | 32466 | 4.45% |
| 2025-02-25 | 32.11 | 31.85 | -0.67 | -2.06% | 31.66 | 32.36 | 80027 | 25639 | 3.56% |
| 2025-02-24 | 31.50 | 32.52 | 1.07 | 3.40% | 30.89 | 32.55 | 131830 | 42244 | 5.87% |
| 2025-02-21 | 31.55 | 31.45 | -0.36 | -1.13% | 31.30 | 31.81 | 89846 | 28284 | 4.00% |
| 2025-02-20 | 30.60 | 31.81 | 1.63 | 5.40% | 30.47 | 32.08 | 149728 | 47023 | 6.66% |
| 2025-02-19 | 29.06 | 30.18 | 0.98 | 3.36% | 28.99 | 30.18 | 62733 | 18698 | 2.79% |
| 2025-02-18 | 29.90 | 29.20 | -0.73 | -2.44% | 29.11 | 30.25 | 65712 | 19565 | 2.92% |
| 2025-02-17 | 29.81 | 29.93 | 0.01 | 0.03% | 29.57 | 30.14 | 57781 | 17250 | 2.57% |
| 2025-02-14 | 29.86 | 29.92 | -0.13 | -0.43% | 29.65 | 30.25 | 43411 | 12969 | 1.93% |
| 2025-02-13 | 30.50 | 30.05 | -0.41 | -1.35% | 29.83 | 30.67 | 53915 | 16270 | 2.40% |
| 2025-02-12 | 30.19 | 30.46 | 0.05 | 0.16% | 30.01 | 30.62 | 60463 | 18329 | 2.69% |
| 2025-02-11 | 30.38 | 30.41 | -0.08 | -0.26% | 30.03 | 30.46 | 54049 | 16344 | 2.41% |
| 2025-02-10 | 30.50 | 30.49 | -0.29 | -0.94% | 30.04 | 30.70 | 76616 | 23264 | 3.41% |
| 2025-02-07 | 29.66 | 30.78 | 1.26 | 4.27% | 29.46 | 30.78 | 114964 | 34808 | 5.12% |
| 2025-02-06 | 27.91 | 29.52 | 1.38 | 4.90% | 27.72 | 29.95 | 75624 | 22114 | 3.37% |
| 2025-02-05 | 28.50 | 28.14 | 0.01 | 0.04% | 27.92 | 28.78 | 42886 | 12137 | 1.91% |
| 2025-01-27 | 28.66 | 28.13 | -0.44 | -1.54% | 28.13 | 29.18 | 47688 | 13643 | 2.12% |
| 2025-01-24 | 29.32 | 28.57 | -0.83 | -2.82% | 28.57 | 29.65 | 72552 | 21193 | 3.23% |
| 2025-01-23 | 29.88 | 29.40 | -0.19 | -0.64% | 29.40 | 30.08 | 51907 | 15460 | 2.31% |
| 2025-01-22 | 29.99 | 29.59 | -0.49 | -1.63% | 29.40 | 30.15 | 43204 | 12828 | 1.92% |
| 2025-01-21 | 29.90 | 30.08 | 0.26 | 0.87% | 29.54 | 30.34 | 68501 | 20506 | 3.05% |
| 2025-01-20 | 29.85 | 29.82 | 0.04 | 0.13% | 29.60 | 30.18 | 50761 | 15151 | 2.26% |
| 2025-01-17 | 29.30 | 29.78 | 0.40 | 1.36% | 29.05 | 29.90 | 65166 | 19255 | 2.90% |
| 2025-01-16 | 29.06 | 29.38 | 0.38 | 1.31% | 28.78 | 29.60 | 58428 | 17120 | 2.60% |
| 2025-01-15 | 29.87 | 29.00 | -0.60 | -2.03% | 28.84 | 30.09 | 64375 | 18849 | 2.87% |
| 2025-01-14 | 26.69 | 29.60 | 2.92 | 10.94% | 26.53 | 29.88 | 112197 | 32331 | 4.99% |
| 2025-01-13 | 26.40 | 26.68 | -0.06 | -0.22% | 25.93 | 26.80 | 33899 | 8953 | 1.51% |
| 2025-01-10 | 27.80 | 26.74 | -1.16 | -4.16% | 26.72 | 28.25 | 46825 | 12809 | 2.08% |
| 2025-01-09 | 27.40 | 27.90 | 0.08 | 0.29% | 27.37 | 28.88 | 54389 | 15352 | 2.42% |
| 2025-01-08 | 28.17 | 27.82 | -0.76 | -2.66% | 26.80 | 28.37 | 74346 | 20450 | 3.31% |
| 2025-01-07 | 29.15 | 28.58 | -0.53 | -1.82% | 27.77 | 29.52 | 75000 | 21384 | 3.34% |
| 2025-01-06 | 29.00 | 29.11 | -0.36 | -1.22% | 28.60 | 30.19 | 67234 | 19728 | 2.99% |
| 2025-01-03 | 29.81 | 29.47 | -0.26 | -0.87% | 29.30 | 30.69 | 87689 | 26358 | 3.90% |
| 2025-01-02 | 30.40 | 29.73 | -0.77 | -2.52% | 29.32 | 30.95 | 83906 | 25275 | 3.91% |
| 2024-12-31 | 31.76 | 30.50 | -1.60 | -4.98% | 30.42 | 31.92 | 95333 | 29585 | 4.45% |
| 2024-12-30 | 30.38 | 32.10 | 1.62 | 5.31% | 30.16 | 32.75 | 148539 | 46780 | 6.93% |
| 2024-12-27 | 30.72 | 30.48 | -0.15 | -0.49% | 30.02 | 31.77 | 129580 | 40005 | 6.04% |
| 2024-12-26 | 28.80 | 30.63 | 1.68 | 5.80% | 28.73 | 30.65 | 116741 | 34935 | 5.44% |