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 | 31.82 | 32.15 | 0.32 | 1.01% | 31.73 | 32.25 | 56759 | 18207 | 1.05% |
| 2025-04-02 | 32.20 | 31.83 | -0.46 | -1.42% | 31.77 | 32.50 | 51760 | 16568 | 0.95% |
| 2025-04-01 | 31.58 | 32.29 | 0.83 | 2.64% | 31.36 | 32.45 | 94748 | 30375 | 1.75% |
| 2025-03-31 | 31.70 | 31.46 | -0.38 | -1.19% | 31.34 | 32.04 | 61090 | 19326 | 1.13% |
| 2025-03-28 | 32.16 | 31.84 | -0.21 | -0.66% | 31.84 | 32.26 | 48084 | 15404 | 0.89% |
| 2025-03-27 | 31.85 | 32.05 | 0.13 | 0.41% | 31.79 | 32.14 | 43959 | 14061 | 0.81% |
| 2025-03-26 | 32.05 | 31.92 | -0.17 | -0.53% | 31.76 | 32.08 | 40796 | 13022 | 0.75% |
| 2025-03-25 | 31.91 | 32.09 | 0.17 | 0.53% | 31.75 | 32.09 | 53113 | 16953 | 0.98% |
| 2025-03-24 | 31.64 | 31.92 | 0.36 | 1.14% | 31.60 | 32.40 | 88288 | 28247 | 1.63% |
| 2025-03-21 | 31.83 | 31.56 | -0.39 | -1.22% | 31.53 | 32.19 | 73894 | 23509 | 1.36% |
| 2025-03-20 | 32.26 | 31.95 | -0.30 | -0.93% | 31.90 | 32.30 | 57452 | 18410 | 1.06% |
| 2025-03-19 | 32.51 | 32.25 | -0.36 | -1.10% | 32.12 | 32.62 | 56045 | 18121 | 1.03% |
| 2025-03-18 | 32.73 | 32.61 | -0.12 | -0.37% | 32.55 | 32.93 | 64053 | 20949 | 1.18% |
| 2025-03-17 | 32.92 | 32.73 | 0.06 | 0.18% | 32.59 | 33.18 | 74053 | 24277 | 1.36% |
| 2025-03-14 | 31.76 | 32.67 | 0.97 | 3.06% | 31.70 | 32.70 | 123600 | 40013 | 2.28% |
| 2025-03-13 | 31.88 | 31.70 | -0.17 | -0.53% | 31.53 | 31.88 | 52293 | 16578 | 0.96% |
| 2025-03-12 | 32.27 | 31.87 | -0.38 | -1.18% | 31.85 | 32.45 | 62200 | 19901 | 1.15% |
| 2025-03-11 | 31.68 | 32.25 | 0.32 | 1.00% | 31.58 | 32.25 | 65009 | 20767 | 1.20% |
| 2025-03-10 | 32.43 | 31.93 | 0.11 | 0.35% | 31.82 | 32.54 | 71107 | 22807 | 1.31% |
| 2025-03-07 | 32.40 | 31.82 | -0.59 | -1.82% | 31.76 | 32.40 | 73480 | 23499 | 1.35% |
| 2025-03-06 | 32.02 | 32.41 | 0.46 | 1.44% | 31.93 | 32.54 | 74434 | 24052 | 1.37% |
| 2025-03-05 | 32.25 | 31.95 | -0.13 | -0.41% | 31.72 | 32.29 | 54325 | 17334 | 1.00% |
| 2025-03-04 | 32.25 | 32.08 | 0.17 | 0.53% | 31.89 | 32.37 | 58175 | 18672 | 1.07% |
| 2025-03-03 | 31.81 | 31.91 | -0.07 | -0.22% | 31.78 | 32.39 | 57387 | 18405 | 1.06% |
| 2025-02-28 | 32.72 | 31.98 | -0.74 | -2.26% | 31.87 | 32.92 | 74350 | 24022 | 1.37% |
| 2025-02-27 | 32.51 | 32.72 | 0.10 | 0.31% | 32.37 | 32.88 | 72055 | 23493 | 1.33% |
| 2025-02-26 | 32.45 | 32.62 | 0.16 | 0.49% | 31.90 | 32.74 | 96159 | 31056 | 1.77% |
| 2025-02-25 | 32.87 | 32.46 | -0.68 | -2.05% | 32.38 | 33.01 | 91220 | 29740 | 1.68% |
| 2025-02-24 | 32.26 | 33.14 | 0.98 | 3.05% | 32.22 | 33.60 | 165888 | 54945 | 3.06% |
| 2025-02-21 | 31.73 | 32.16 | 0.90 | 2.88% | 31.60 | 33.14 | 150341 | 48542 | 2.77% |
| 2025-02-20 | 31.03 | 31.26 | 0.18 | 0.58% | 30.89 | 31.43 | 56917 | 17748 | 1.05% |
| 2025-02-19 | 30.89 | 31.08 | 0.31 | 1.01% | 30.61 | 31.08 | 56718 | 17513 | 1.05% |
| 2025-02-18 | 31.48 | 30.77 | -0.68 | -2.16% | 30.68 | 31.56 | 63403 | 19731 | 1.17% |
| 2025-02-17 | 31.50 | 31.45 | 0.00 | 0.00% | 31.26 | 31.78 | 59916 | 18850 | 1.10% |
| 2025-02-14 | 31.24 | 31.45 | 0.04 | 0.13% | 31.15 | 31.60 | 57477 | 18029 | 1.06% |
| 2025-02-13 | 31.25 | 31.41 | 0.11 | 0.35% | 31.20 | 31.68 | 74912 | 23591 | 1.38% |
| 2025-02-12 | 31.05 | 31.30 | 0.22 | 0.71% | 30.85 | 31.30 | 56791 | 17624 | 1.05% |
| 2025-02-11 | 31.38 | 31.08 | -0.30 | -0.96% | 30.82 | 31.47 | 60727 | 18853 | 1.12% |
| 2025-02-10 | 31.40 | 31.38 | 0.07 | 0.22% | 31.01 | 31.44 | 56633 | 17697 | 1.04% |
| 2025-02-07 | 30.99 | 31.31 | 0.28 | 0.90% | 30.86 | 31.59 | 71805 | 22477 | 1.32% |
| 2025-02-06 | 30.60 | 31.03 | 0.37 | 1.21% | 30.37 | 31.03 | 53697 | 16507 | 0.99% |
| 2025-02-05 | 30.58 | 30.66 | 0.08 | 0.26% | 30.43 | 30.90 | 44169 | 13556 | 0.81% |
| 2025-01-27 | 30.70 | 30.58 | -0.11 | -0.36% | 30.56 | 31.05 | 44287 | 13621 | 0.82% |
| 2025-01-24 | 30.58 | 30.69 | 0.06 | 0.20% | 30.46 | 30.78 | 38460 | 11785 | 0.71% |
| 2025-01-23 | 30.80 | 30.63 | 0.12 | 0.39% | 30.60 | 31.24 | 48609 | 15019 | 0.90% |
| 2025-01-22 | 30.64 | 30.51 | -0.34 | -1.10% | 30.26 | 30.85 | 34378 | 10462 | 0.63% |
| 2025-01-21 | 31.00 | 30.85 | -0.02 | -0.06% | 30.48 | 31.05 | 40871 | 12567 | 0.75% |
| 2025-01-20 | 31.20 | 30.87 | -0.11 | -0.36% | 30.83 | 31.30 | 39098 | 12140 | 0.72% |
| 2025-01-17 | 30.74 | 30.98 | 0.05 | 0.16% | 30.70 | 31.16 | 36243 | 11228 | 0.67% |
| 2025-01-16 | 31.14 | 30.93 | -0.09 | -0.29% | 30.71 | 31.66 | 52122 | 16201 | 0.96% |
| 2025-01-15 | 31.09 | 31.02 | -0.08 | -0.26% | 30.91 | 31.32 | 52224 | 16236 | 0.96% |
| 2025-01-14 | 30.48 | 31.10 | 0.61 | 2.00% | 30.36 | 31.17 | 66426 | 20507 | 1.22% |
| 2025-01-13 | 29.88 | 30.49 | 0.49 | 1.63% | 29.62 | 30.55 | 51172 | 15495 | 0.94% |
| 2025-01-10 | 30.49 | 30.00 | -0.41 | -1.35% | 29.99 | 30.62 | 45717 | 13850 | 0.84% |
| 2025-01-09 | 30.66 | 30.41 | -0.35 | -1.14% | 30.39 | 30.99 | 44030 | 13488 | 0.81% |
| 2025-01-08 | 31.08 | 30.76 | -0.31 | -1.00% | 30.06 | 31.17 | 57127 | 17488 | 1.05% |
| 2025-01-07 | 30.75 | 31.07 | 0.32 | 1.04% | 30.65 | 31.11 | 40940 | 12640 | 0.75% |
| 2025-01-06 | 31.11 | 30.75 | -0.48 | -1.54% | 30.48 | 31.25 | 55171 | 17010 | 1.02% |
| 2025-01-03 | 31.63 | 31.23 | -0.47 | -1.48% | 31.07 | 31.86 | 65788 | 20718 | 1.21% |
| 2025-01-02 | 32.60 | 31.70 | -0.91 | -2.79% | 31.41 | 32.91 | 81966 | 26321 | 1.51% |
| 2024-12-31 | 33.35 | 32.61 | -0.67 | -2.01% | 32.60 | 33.55 | 66945 | 22124 | 1.23% |
| 2024-12-30 | 33.59 | 33.28 | -0.32 | -0.95% | 33.22 | 33.68 | 35866 | 11976 | 0.66% |
| 2024-12-27 | 33.51 | 33.60 | 0.10 | 0.30% | 33.32 | 33.88 | 55518 | 18661 | 1.02% |
| 2024-12-26 | 33.74 | 33.50 | -0.35 | -1.03% | 33.40 | 34.04 | 47447 | 15946 | 0.87% |
| 2024-12-25 | 34.20 | 33.85 | -0.35 | -1.02% | 33.76 | 34.35 | 40378 | 13698 | 0.74% |