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 | 30.85 | 31.34 | 0.03 | 0.10% | 30.83 | 31.76 | 16551 | 5174 | 2.92% |
| 2025-04-02 | 31.70 | 31.31 | -0.68 | -2.13% | 31.25 | 32.12 | 19953 | 6316 | 3.52% |
| 2025-04-01 | 30.71 | 31.99 | 1.36 | 4.44% | 30.71 | 32.38 | 37614 | 11956 | 6.63% |
| 2025-03-31 | 30.49 | 30.63 | 0.13 | 0.43% | 29.73 | 30.80 | 25118 | 7590 | 4.43% |
| 2025-03-28 | 31.41 | 30.50 | -0.87 | -2.77% | 30.46 | 31.70 | 22011 | 6802 | 3.88% |
| 2025-03-27 | 31.03 | 31.37 | 0.05 | 0.16% | 30.35 | 31.95 | 26839 | 8385 | 4.73% |
| 2025-03-26 | 31.63 | 31.32 | -0.38 | -1.20% | 31.12 | 31.86 | 35877 | 11274 | 6.32% |
| 2025-03-25 | 31.94 | 31.70 | -0.33 | -1.03% | 31.42 | 33.34 | 38558 | 12401 | 6.79% |
| 2025-03-24 | 33.38 | 32.03 | -1.30 | -3.90% | 31.03 | 33.58 | 30497 | 9767 | 5.37% |
| 2025-03-21 | 34.30 | 33.33 | -1.02 | -2.97% | 33.15 | 34.37 | 21672 | 7294 | 3.82% |
| 2025-03-20 | 34.14 | 34.35 | 0.12 | 0.35% | 33.93 | 35.10 | 19255 | 6637 | 3.39% |
| 2025-03-19 | 35.07 | 34.23 | -0.97 | -2.76% | 33.91 | 35.19 | 25387 | 8739 | 4.47% |
| 2025-03-18 | 34.86 | 35.20 | 0.58 | 1.68% | 34.62 | 35.62 | 30966 | 10876 | 5.46% |
| 2025-03-17 | 35.77 | 34.62 | -1.58 | -4.36% | 34.46 | 35.97 | 49803 | 17518 | 8.78% |
| 2025-03-14 | 36.31 | 36.20 | -0.06 | -0.17% | 35.40 | 36.34 | 26010 | 9346 | 4.58% |
| 2025-03-13 | 37.29 | 36.26 | -0.86 | -2.32% | 35.40 | 37.42 | 32733 | 11839 | 5.77% |
| 2025-03-12 | 36.47 | 37.12 | 0.68 | 1.87% | 36.46 | 38.38 | 55718 | 20966 | 9.82% |
| 2025-03-11 | 35.45 | 36.44 | 0.18 | 0.50% | 35.45 | 36.44 | 28834 | 10366 | 5.08% |
| 2025-03-10 | 36.20 | 36.26 | 0.84 | 2.37% | 35.30 | 36.80 | 35727 | 12907 | 6.30% |
| 2025-03-07 | 35.99 | 35.42 | -0.63 | -1.75% | 35.02 | 36.67 | 27367 | 9797 | 4.82% |
| 2025-03-06 | 35.33 | 36.05 | 0.75 | 2.12% | 35.13 | 36.48 | 31043 | 11175 | 5.47% |
| 2025-03-05 | 34.52 | 35.30 | 0.50 | 1.44% | 34.07 | 35.75 | 34120 | 11917 | 6.01% |
| 2025-03-04 | 32.80 | 34.80 | 1.91 | 5.81% | 32.30 | 35.26 | 36727 | 12553 | 6.47% |
| 2025-03-03 | 33.01 | 32.89 | 0.32 | 0.98% | 32.30 | 34.60 | 36805 | 12289 | 6.49% |
| 2025-02-28 | 35.55 | 32.57 | -3.03 | -8.51% | 32.50 | 35.55 | 43391 | 14621 | 7.65% |
| 2025-02-27 | 37.30 | 35.60 | -1.31 | -3.55% | 35.03 | 37.30 | 32833 | 11821 | 5.79% |
| 2025-02-26 | 37.10 | 36.91 | -0.12 | -0.32% | 36.41 | 37.30 | 24078 | 8869 | 4.24% |
| 2025-02-25 | 36.37 | 37.03 | 0.07 | 0.19% | 35.66 | 37.88 | 32395 | 11990 | 5.71% |
| 2025-02-24 | 37.90 | 36.96 | -0.32 | -0.86% | 36.41 | 37.90 | 30013 | 11109 | 5.29% |
| 2025-02-21 | 36.21 | 37.28 | 0.85 | 2.33% | 36.14 | 37.29 | 30952 | 11426 | 5.45% |
| 2025-02-20 | 36.40 | 36.43 | -0.16 | -0.44% | 36.23 | 37.35 | 24492 | 8979 | 4.32% |
| 2025-02-19 | 35.34 | 36.59 | 1.25 | 3.54% | 34.81 | 37.06 | 29300 | 10615 | 5.16% |
| 2025-02-18 | 36.12 | 35.34 | -0.90 | -2.48% | 35.11 | 37.20 | 36913 | 13375 | 6.50% |
| 2025-02-17 | 37.30 | 36.24 | -0.84 | -2.27% | 36.18 | 38.25 | 50106 | 18584 | 8.83% |
| 2025-02-14 | 35.79 | 37.08 | 1.16 | 3.23% | 35.37 | 37.47 | 46464 | 17082 | 8.19% |
| 2025-02-13 | 35.91 | 35.92 | -0.18 | -0.50% | 35.29 | 36.60 | 24382 | 8764 | 4.30% |
| 2025-02-12 | 35.69 | 36.10 | 0.10 | 0.28% | 35.53 | 36.33 | 25721 | 9250 | 4.53% |
| 2025-02-11 | 36.30 | 36.00 | -0.67 | -1.83% | 35.61 | 36.80 | 33280 | 12030 | 5.86% |
| 2025-02-10 | 35.51 | 36.67 | 1.25 | 3.53% | 34.90 | 36.89 | 47730 | 17269 | 8.41% |
| 2025-02-07 | 35.03 | 35.42 | 0.43 | 1.23% | 34.60 | 36.05 | 36664 | 12932 | 6.46% |
| 2025-02-06 | 34.61 | 34.99 | -0.02 | -0.06% | 34.61 | 35.16 | 21891 | 7643 | 3.86% |
| 2025-02-05 | 33.51 | 35.01 | 2.09 | 6.35% | 33.37 | 35.85 | 37917 | 13187 | 6.68% |
| 2025-01-27 | 33.94 | 32.92 | -0.64 | -1.91% | 32.68 | 34.43 | 14095 | 4685 | 2.48% |
| 2025-01-24 | 32.99 | 33.56 | 0.47 | 1.42% | 32.35 | 33.93 | 30735 | 10248 | 5.42% |
| 2025-01-23 | 33.01 | 33.09 | 0.29 | 0.88% | 32.44 | 33.50 | 22035 | 7257 | 3.88% |
| 2025-01-22 | 34.16 | 32.80 | -1.90 | -5.48% | 32.74 | 34.33 | 25452 | 8501 | 4.48% |
| 2025-01-21 | 34.08 | 34.70 | 0.70 | 2.06% | 32.39 | 34.96 | 51645 | 17478 | 9.10% |
| 2025-01-20 | 34.08 | 34.00 | 0.29 | 0.86% | 33.66 | 34.77 | 41013 | 14007 | 8.95% |
| 2025-01-17 | 33.20 | 33.71 | 0.41 | 1.23% | 32.52 | 34.25 | 31691 | 10628 | 6.92% |
| 2025-01-16 | 32.50 | 33.30 | 1.27 | 3.97% | 32.08 | 33.38 | 43962 | 14485 | 9.59% |
| 2025-01-15 | 30.59 | 32.03 | 1.30 | 4.23% | 30.42 | 32.13 | 40283 | 12785 | 8.79% |
| 2025-01-14 | 29.52 | 30.73 | 1.22 | 4.13% | 29.38 | 30.80 | 26013 | 7873 | 5.68% |
| 2025-01-13 | 29.37 | 29.51 | 0.14 | 0.48% | 28.80 | 30.71 | 29438 | 8802 | 6.42% |
| 2025-01-10 | 29.88 | 29.37 | -0.97 | -3.20% | 29.20 | 30.90 | 24062 | 7253 | 5.25% |
| 2025-01-09 | 28.48 | 30.34 | 1.85 | 6.49% | 27.80 | 30.98 | 47940 | 14321 | 10.46% |
| 2025-01-08 | 28.35 | 28.49 | 0.02 | 0.07% | 27.58 | 29.24 | 22447 | 6393 | 4.90% |
| 2025-01-07 | 27.16 | 28.47 | 1.38 | 5.09% | 27.03 | 28.48 | 19857 | 5491 | 4.33% |
| 2025-01-06 | 28.00 | 27.09 | -1.04 | -3.70% | 26.81 | 28.55 | 16551 | 4536 | 3.61% |
| 2025-01-03 | 29.12 | 28.13 | -0.97 | -3.33% | 28.08 | 30.08 | 26893 | 7789 | 5.87% |
| 2025-01-02 | 30.61 | 29.10 | -1.53 | -5.00% | 28.77 | 30.79 | 26157 | 7787 | 5.71% |
| 2024-12-31 | 31.02 | 30.63 | -0.32 | -1.03% | 30.50 | 31.57 | 28014 | 8742 | 6.11% |
| 2024-12-30 | 30.52 | 30.95 | 0.23 | 0.75% | 29.50 | 31.50 | 19977 | 6129 | 4.36% |
| 2024-12-27 | 31.06 | 30.72 | -0.01 | -0.03% | 30.58 | 31.60 | 22537 | 7005 | 4.92% |
| 2024-12-26 | 30.40 | 30.73 | 0.33 | 1.09% | 30.28 | 31.24 | 24422 | 7527 | 5.33% |