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 | 30.33 | 30.76 | 0.01 | 0.03% | 30.33 | 31.03 | 16892 | 5188 | 1.83% |
| 2025-04-02 | 30.33 | 30.75 | 0.42 | 1.38% | 30.22 | 31.15 | 13855 | 4262 | 1.50% |
| 2025-04-01 | 30.49 | 30.33 | -0.16 | -0.52% | 30.21 | 30.93 | 14106 | 4311 | 1.53% |
| 2025-03-31 | 30.47 | 30.49 | -0.24 | -0.78% | 29.61 | 30.85 | 17864 | 5383 | 1.93% |
| 2025-03-28 | 31.70 | 30.73 | -0.72 | -2.29% | 30.73 | 31.70 | 14125 | 4385 | 1.53% |
| 2025-03-27 | 31.03 | 31.45 | 0.20 | 0.64% | 30.61 | 31.83 | 17845 | 5592 | 1.93% |
| 2025-03-26 | 30.55 | 31.25 | 0.15 | 0.48% | 30.55 | 31.66 | 16664 | 5220 | 1.80% |
| 2025-03-25 | 31.20 | 31.10 | -0.10 | -0.32% | 30.84 | 32.40 | 24395 | 7656 | 2.64% |
| 2025-03-24 | 31.95 | 31.20 | -0.46 | -1.45% | 30.21 | 32.14 | 29608 | 9244 | 3.21% |
| 2025-03-21 | 33.15 | 31.66 | -1.71 | -5.12% | 31.63 | 33.19 | 39038 | 12587 | 4.23% |
| 2025-03-20 | 33.15 | 33.37 | 0.13 | 0.39% | 33.13 | 33.99 | 41760 | 14038 | 4.52% |
| 2025-03-19 | 33.20 | 33.24 | -0.25 | -0.75% | 32.94 | 33.63 | 21876 | 7270 | 2.37% |
| 2025-03-18 | 33.28 | 33.49 | 0.20 | 0.60% | 32.89 | 33.58 | 30827 | 10258 | 3.34% |
| 2025-03-17 | 32.80 | 33.29 | 0.49 | 1.49% | 32.51 | 33.35 | 31688 | 10476 | 3.43% |
| 2025-03-14 | 31.55 | 32.80 | 1.00 | 3.14% | 31.33 | 33.08 | 34351 | 11120 | 3.72% |
| 2025-03-13 | 32.55 | 31.80 | -1.12 | -3.40% | 31.33 | 32.90 | 33702 | 10709 | 3.65% |
| 2025-03-12 | 32.53 | 32.92 | 0.44 | 1.35% | 32.30 | 33.08 | 25485 | 8349 | 2.76% |
| 2025-03-11 | 32.15 | 32.48 | -0.39 | -1.19% | 32.03 | 32.77 | 23029 | 7451 | 2.49% |
| 2025-03-10 | 32.52 | 32.87 | 0.17 | 0.52% | 32.50 | 33.27 | 22609 | 7416 | 2.45% |
| 2025-03-07 | 32.97 | 32.70 | -0.60 | -1.80% | 32.38 | 33.57 | 32579 | 10707 | 3.53% |
| 2025-03-06 | 33.00 | 33.30 | 0.27 | 0.82% | 32.95 | 33.79 | 42480 | 14185 | 4.60% |
| 2025-03-05 | 32.50 | 33.03 | 0.31 | 0.95% | 32.00 | 33.37 | 33898 | 11113 | 3.67% |
| 2025-03-04 | 31.53 | 32.72 | 0.85 | 2.67% | 31.50 | 32.82 | 35919 | 11648 | 3.89% |
| 2025-03-03 | 31.49 | 31.87 | 0.39 | 1.24% | 30.93 | 32.12 | 32520 | 10307 | 3.52% |
| 2025-02-28 | 33.80 | 31.48 | -1.98 | -5.92% | 31.31 | 34.18 | 47622 | 15412 | 5.16% |
| 2025-02-27 | 33.40 | 33.46 | 0.06 | 0.18% | 32.39 | 34.99 | 59475 | 19873 | 6.44% |
| 2025-02-26 | 32.57 | 33.40 | 0.90 | 2.77% | 32.29 | 33.88 | 60928 | 20256 | 6.60% |
| 2025-02-25 | 32.38 | 32.50 | -0.48 | -1.46% | 32.12 | 32.95 | 33107 | 10779 | 3.59% |
| 2025-02-24 | 32.16 | 32.98 | 0.48 | 1.48% | 31.81 | 33.28 | 61525 | 20173 | 6.66% |
| 2025-02-21 | 32.55 | 32.50 | -0.25 | -0.76% | 32.01 | 32.66 | 45571 | 14747 | 4.94% |
| 2025-02-20 | 31.58 | 32.75 | 1.37 | 4.37% | 31.28 | 32.85 | 67332 | 21689 | 7.29% |
| 2025-02-19 | 30.27 | 31.38 | 1.00 | 3.29% | 30.21 | 31.43 | 34815 | 10826 | 3.77% |
| 2025-02-18 | 31.69 | 30.38 | -0.94 | -3.00% | 30.22 | 31.96 | 36020 | 11232 | 3.90% |
| 2025-02-17 | 31.23 | 31.32 | 0.37 | 1.20% | 30.71 | 31.47 | 30414 | 9467 | 3.29% |
| 2025-02-14 | 31.33 | 30.95 | -0.33 | -1.05% | 30.81 | 31.48 | 29180 | 9081 | 3.16% |
| 2025-02-13 | 32.07 | 31.28 | -0.79 | -2.46% | 31.21 | 32.08 | 33614 | 10611 | 3.64% |
| 2025-02-12 | 31.78 | 32.07 | -0.08 | -0.25% | 31.56 | 32.33 | 46572 | 14878 | 5.04% |
| 2025-02-11 | 32.60 | 32.15 | -0.32 | -0.99% | 31.86 | 33.20 | 57426 | 18601 | 6.22% |
| 2025-02-10 | 31.58 | 32.47 | 0.75 | 2.36% | 30.92 | 32.50 | 74212 | 23639 | 8.04% |
| 2025-02-07 | 31.34 | 31.72 | 0.92 | 2.99% | 31.32 | 32.80 | 103747 | 33285 | 11.24% |
| 2025-02-06 | 29.34 | 30.80 | 1.32 | 4.48% | 29.33 | 30.80 | 40374 | 12203 | 4.37% |
| 2025-02-05 | 29.99 | 29.48 | -0.03 | -0.10% | 29.46 | 30.00 | 17228 | 5111 | 1.87% |
| 2025-01-27 | 30.21 | 29.51 | -0.71 | -2.35% | 29.48 | 30.49 | 20610 | 6140 | 2.23% |
| 2025-01-24 | 29.52 | 30.22 | 0.46 | 1.55% | 29.45 | 30.30 | 28547 | 8549 | 3.09% |
| 2025-01-23 | 29.99 | 29.76 | 0.15 | 0.51% | 29.71 | 30.44 | 29857 | 8971 | 3.23% |
| 2025-01-22 | 29.52 | 29.61 | -0.38 | -1.27% | 29.40 | 30.44 | 28408 | 8481 | 3.08% |
| 2025-01-21 | 29.08 | 29.99 | 0.97 | 3.34% | 29.02 | 30.10 | 35100 | 10413 | 3.80% |
| 2025-01-20 | 29.15 | 29.02 | 0.17 | 0.59% | 28.71 | 29.25 | 22041 | 6395 | 2.39% |
| 2025-01-17 | 28.18 | 28.85 | 0.50 | 1.76% | 28.18 | 29.11 | 24998 | 7205 | 2.71% |
| 2025-01-16 | 28.40 | 28.35 | -0.02 | -0.07% | 28.04 | 28.85 | 15945 | 4541 | 1.73% |
| 2025-01-15 | 28.84 | 28.37 | -0.33 | -1.15% | 28.20 | 28.84 | 15012 | 4280 | 1.63% |
| 2025-01-14 | 27.26 | 28.70 | 1.48 | 5.44% | 27.26 | 28.71 | 20303 | 5731 | 2.20% |
| 2025-01-13 | 26.68 | 27.22 | 0.05 | 0.18% | 26.25 | 27.53 | 12808 | 3455 | 1.39% |
| 2025-01-10 | 28.52 | 27.17 | -1.08 | -3.82% | 27.13 | 28.52 | 15896 | 4420 | 1.72% |
| 2025-01-09 | 27.50 | 28.25 | 0.35 | 1.25% | 27.50 | 28.52 | 15214 | 4298 | 1.65% |
| 2025-01-08 | 28.10 | 27.90 | -0.33 | -1.17% | 26.90 | 28.28 | 17202 | 4762 | 1.86% |
| 2025-01-07 | 27.15 | 28.23 | 1.11 | 4.09% | 27.12 | 28.25 | 19081 | 5289 | 2.07% |
| 2025-01-06 | 27.00 | 27.12 | -0.10 | -0.37% | 26.00 | 27.56 | 15355 | 4142 | 1.66% |
| 2025-01-03 | 29.27 | 27.22 | -2.05 | -7.00% | 27.22 | 30.08 | 29632 | 8368 | 3.21% |
| 2025-01-02 | 29.83 | 29.27 | -0.73 | -2.43% | 28.94 | 30.68 | 25035 | 7471 | 2.71% |
| 2024-12-31 | 31.05 | 30.00 | -1.09 | -3.51% | 29.99 | 31.43 | 25285 | 7746 | 2.74% |
| 2024-12-30 | 31.26 | 31.09 | -0.17 | -0.54% | 30.51 | 31.53 | 22762 | 7080 | 2.47% |
| 2024-12-27 | 31.39 | 31.26 | -0.28 | -0.89% | 30.90 | 31.80 | 33428 | 10501 | 3.62% |
| 2024-12-26 | 30.39 | 31.54 | 1.15 | 3.78% | 29.87 | 31.56 | 42551 | 13247 | 4.61% |