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 | 30.99 | 30.33 | -0.52 | -1.69% | 30.12 | 31.50 | 48567 | 14904 | 1.12% |
| 2025-04-02 | 30.27 | 30.85 | 0.45 | 1.48% | 30.11 | 31.42 | 46563 | 14382 | 1.08% |
| 2025-04-01 | 29.56 | 30.40 | 1.29 | 4.43% | 29.06 | 31.06 | 74520 | 22653 | 1.72% |
| 2025-03-31 | 29.88 | 29.11 | -1.04 | -3.45% | 28.95 | 30.10 | 61237 | 17982 | 1.42% |
| 2025-03-28 | 29.85 | 30.15 | 0.16 | 0.53% | 29.85 | 30.68 | 58908 | 17870 | 1.36% |
| 2025-03-27 | 29.82 | 29.99 | 0.07 | 0.23% | 29.41 | 30.37 | 55084 | 16447 | 1.27% |
| 2025-03-26 | 29.88 | 29.92 | 0.05 | 0.17% | 29.42 | 30.45 | 39764 | 11869 | 0.92% |
| 2025-03-25 | 30.27 | 29.87 | -0.52 | -1.71% | 29.76 | 30.95 | 45839 | 13843 | 1.06% |
| 2025-03-24 | 30.07 | 30.39 | 0.19 | 0.63% | 29.35 | 30.62 | 54147 | 16192 | 1.25% |
| 2025-03-21 | 30.86 | 30.20 | -0.81 | -2.61% | 30.03 | 31.06 | 58630 | 17810 | 1.35% |
| 2025-03-20 | 29.16 | 31.01 | 1.85 | 6.34% | 29.06 | 32.01 | 178577 | 55448 | 4.13% |
| 2025-03-19 | 29.10 | 29.16 | 0.02 | 0.07% | 28.94 | 29.44 | 26819 | 7818 | 0.62% |
| 2025-03-18 | 29.27 | 29.14 | -0.10 | -0.34% | 29.13 | 29.67 | 35379 | 10374 | 0.82% |
| 2025-03-17 | 29.28 | 29.24 | 0.00 | 0.00% | 28.91 | 29.65 | 36133 | 10561 | 0.84% |
| 2025-03-14 | 28.96 | 29.24 | 0.21 | 0.72% | 28.80 | 29.28 | 41458 | 12073 | 0.96% |
| 2025-03-13 | 29.58 | 29.03 | -0.58 | -1.96% | 28.86 | 29.62 | 46177 | 13420 | 1.07% |
| 2025-03-12 | 30.25 | 29.61 | -0.61 | -2.02% | 29.60 | 30.28 | 42348 | 12623 | 0.98% |
| 2025-03-11 | 29.60 | 30.22 | 0.19 | 0.63% | 29.42 | 30.30 | 51457 | 15353 | 1.19% |
| 2025-03-10 | 29.99 | 30.03 | 1.00 | 3.44% | 29.30 | 30.48 | 88454 | 26387 | 2.04% |
| 2025-03-07 | 29.50 | 29.03 | -0.70 | -2.35% | 28.87 | 29.66 | 66509 | 19438 | 1.54% |
| 2025-03-06 | 29.00 | 29.73 | 0.62 | 2.13% | 28.85 | 29.99 | 92258 | 27355 | 2.13% |
| 2025-03-05 | 30.19 | 29.11 | -1.72 | -5.58% | 28.30 | 30.19 | 136971 | 39821 | 3.17% |
| 2025-03-04 | 29.75 | 30.83 | 1.06 | 3.56% | 29.36 | 31.63 | 122939 | 37836 | 2.84% |
| 2025-03-03 | 29.29 | 29.77 | 0.53 | 1.81% | 29.22 | 30.35 | 47551 | 14261 | 1.10% |
| 2025-02-28 | 30.20 | 29.24 | -1.02 | -3.37% | 29.10 | 30.55 | 46139 | 13771 | 1.07% |
| 2025-02-27 | 29.52 | 30.26 | 0.65 | 2.20% | 29.10 | 30.48 | 63525 | 19010 | 1.47% |
| 2025-02-26 | 29.34 | 29.61 | 0.37 | 1.27% | 28.70 | 29.75 | 65263 | 19056 | 1.51% |
| 2025-02-25 | 30.13 | 29.24 | -1.19 | -3.91% | 29.14 | 30.15 | 75816 | 22433 | 1.75% |
| 2025-02-24 | 30.48 | 30.43 | 0.15 | 0.50% | 30.25 | 31.16 | 61164 | 18659 | 1.41% |
| 2025-02-21 | 30.82 | 30.28 | -0.51 | -1.66% | 29.77 | 31.36 | 64998 | 19659 | 1.50% |
| 2025-02-20 | 30.59 | 30.79 | 0.37 | 1.22% | 30.32 | 31.38 | 58633 | 18074 | 1.36% |
| 2025-02-19 | 30.36 | 30.42 | 0.00 | 0.00% | 29.98 | 30.72 | 34594 | 10493 | 0.80% |
| 2025-02-18 | 31.44 | 30.42 | -1.18 | -3.73% | 30.23 | 31.44 | 74079 | 22730 | 1.71% |
| 2025-02-17 | 31.80 | 31.60 | 0.38 | 1.22% | 31.35 | 33.38 | 123525 | 39984 | 2.85% |
| 2025-02-14 | 29.91 | 31.22 | 1.26 | 4.21% | 29.85 | 31.95 | 105801 | 32997 | 2.45% |
| 2025-02-13 | 30.55 | 29.96 | -0.63 | -2.06% | 29.80 | 30.82 | 38706 | 11719 | 0.89% |
| 2025-02-12 | 31.00 | 30.59 | -0.60 | -1.92% | 30.32 | 31.18 | 45697 | 14008 | 1.06% |
| 2025-02-11 | 31.41 | 31.19 | -0.14 | -0.45% | 30.39 | 31.49 | 67992 | 21027 | 1.57% |
| 2025-02-10 | 29.00 | 31.33 | 2.36 | 8.15% | 28.80 | 31.50 | 114848 | 35039 | 2.65% |
| 2025-02-07 | 28.40 | 28.97 | 0.53 | 1.86% | 28.21 | 29.19 | 72302 | 20850 | 1.67% |
| 2025-02-06 | 27.94 | 28.44 | 0.44 | 1.57% | 27.60 | 28.62 | 47123 | 13255 | 1.09% |
| 2025-02-05 | 28.12 | 28.00 | 0.00 | 0.00% | 27.57 | 28.16 | 25915 | 7233 | 0.60% |
| 2025-01-27 | 28.59 | 28.00 | -0.65 | -2.27% | 28.00 | 28.86 | 26911 | 7626 | 0.62% |
| 2025-01-24 | 28.08 | 28.65 | 0.49 | 1.74% | 27.83 | 29.20 | 59050 | 16889 | 1.36% |
| 2025-01-23 | 28.57 | 28.16 | -0.19 | -0.67% | 28.02 | 29.07 | 45522 | 12942 | 1.05% |
| 2025-01-22 | 28.64 | 28.35 | -0.49 | -1.70% | 27.81 | 28.83 | 63759 | 17989 | 1.47% |
| 2025-01-21 | 28.44 | 28.84 | 0.67 | 2.38% | 26.99 | 29.20 | 98497 | 27771 | 2.28% |
| 2025-01-20 | 27.37 | 28.17 | 0.92 | 3.38% | 27.37 | 29.44 | 120759 | 34575 | 2.79% |
| 2025-01-17 | 27.00 | 27.25 | 0.15 | 0.55% | 26.36 | 27.40 | 54030 | 14581 | 1.25% |
| 2025-01-16 | 27.49 | 27.10 | -0.39 | -1.42% | 26.61 | 27.98 | 59375 | 16154 | 1.37% |
| 2025-01-15 | 28.00 | 27.49 | -0.67 | -2.38% | 27.38 | 28.00 | 35682 | 9828 | 0.82% |
| 2025-01-14 | 27.43 | 28.16 | 0.84 | 3.07% | 26.80 | 28.27 | 51805 | 14334 | 1.20% |
| 2025-01-13 | 27.45 | 27.32 | -0.03 | -0.11% | 27.10 | 27.85 | 23324 | 6381 | 0.54% |
| 2025-01-10 | 28.10 | 27.35 | -0.75 | -2.67% | 27.30 | 28.70 | 35364 | 9897 | 0.82% |
| 2025-01-09 | 28.27 | 28.10 | -0.33 | -1.16% | 27.69 | 28.60 | 39428 | 11040 | 0.91% |
| 2025-01-08 | 28.20 | 28.43 | 0.28 | 0.99% | 27.25 | 28.89 | 64213 | 18015 | 1.48% |
| 2025-01-07 | 29.33 | 28.15 | -1.25 | -4.25% | 27.95 | 29.69 | 60126 | 17043 | 1.39% |
| 2025-01-06 | 29.32 | 29.40 | 0.32 | 1.10% | 29.00 | 30.57 | 55485 | 16557 | 1.28% |
| 2025-01-03 | 28.79 | 29.08 | 0.29 | 1.01% | 28.65 | 30.27 | 59368 | 17521 | 1.37% |
| 2025-01-02 | 29.29 | 28.79 | -0.60 | -2.04% | 28.38 | 29.65 | 68555 | 19867 | 1.58% |
| 2024-12-31 | 30.05 | 29.39 | -0.66 | -2.20% | 29.32 | 30.15 | 31555 | 9351 | 0.73% |
| 2024-12-30 | 30.80 | 30.05 | -0.78 | -2.53% | 29.98 | 31.01 | 34750 | 10510 | 0.80% |
| 2024-12-27 | 30.65 | 30.83 | 0.20 | 0.65% | 30.31 | 31.51 | 23291 | 7220 | 0.54% |
| 2024-12-26 | 31.14 | 30.63 | -0.57 | -1.83% | 30.50 | 31.24 | 33727 | 10361 | 0.78% |