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 | 30.96 | 29.92 | -1.28 | -4.10% | 29.42 | 31.35 | 18419 | 5571 | 2.22% |
| 2025-04-02 | 31.15 | 31.20 | 0.02 | 0.06% | 30.93 | 32.45 | 17766 | 5628 | 2.14% |
| 2025-04-01 | 31.70 | 31.18 | -0.59 | -1.86% | 31.16 | 32.29 | 18309 | 5783 | 2.20% |
| 2025-03-31 | 32.90 | 31.77 | -1.43 | -4.31% | 31.00 | 33.41 | 24197 | 7698 | 2.91% |
| 2025-03-28 | 34.49 | 33.20 | -1.19 | -3.46% | 33.19 | 34.97 | 14085 | 4750 | 1.69% |
| 2025-03-27 | 34.18 | 34.39 | 0.37 | 1.09% | 33.10 | 34.87 | 22554 | 7678 | 2.71% |
| 2025-03-26 | 33.80 | 34.02 | 0.22 | 0.65% | 33.80 | 35.14 | 13763 | 4728 | 1.66% |
| 2025-03-25 | 35.21 | 33.80 | -1.13 | -3.24% | 33.50 | 35.34 | 16086 | 5501 | 1.93% |
| 2025-03-24 | 35.90 | 34.93 | -1.11 | -3.08% | 33.91 | 36.20 | 19602 | 6850 | 2.36% |
| 2025-03-21 | 38.00 | 36.04 | -1.83 | -4.83% | 36.00 | 38.00 | 29896 | 10905 | 3.60% |
| 2025-03-20 | 37.52 | 37.87 | 0.31 | 0.83% | 36.44 | 39.00 | 49016 | 18486 | 5.89% |
| 2025-03-19 | 38.68 | 37.56 | -2.54 | -6.33% | 37.30 | 39.00 | 64822 | 24675 | 7.80% |
| 2025-03-18 | 34.66 | 40.10 | 6.06 | 17.80% | 33.70 | 40.85 | 102801 | 38838 | 12.36% |
| 2025-03-17 | 32.89 | 34.04 | 1.29 | 3.94% | 32.53 | 35.65 | 34198 | 11729 | 4.11% |
| 2025-03-14 | 31.64 | 32.75 | 1.11 | 3.51% | 31.00 | 33.10 | 15571 | 5006 | 1.87% |
| 2025-03-13 | 32.10 | 31.64 | -0.42 | -1.31% | 31.09 | 32.24 | 10457 | 3300 | 1.26% |
| 2025-03-12 | 31.60 | 32.06 | 0.65 | 2.07% | 31.25 | 32.70 | 11967 | 3838 | 1.44% |
| 2025-03-11 | 32.50 | 31.41 | -0.59 | -1.84% | 30.71 | 32.50 | 12708 | 3999 | 1.53% |
| 2025-03-10 | 32.27 | 32.00 | -0.03 | -0.09% | 31.28 | 32.29 | 10391 | 3303 | 1.25% |
| 2025-03-07 | 31.93 | 32.03 | 0.11 | 0.34% | 31.61 | 32.57 | 11111 | 3562 | 1.34% |
| 2025-03-06 | 32.19 | 31.92 | -0.23 | -0.72% | 31.67 | 32.81 | 14116 | 4534 | 1.70% |
| 2025-03-05 | 31.21 | 32.15 | 0.95 | 3.04% | 31.01 | 32.18 | 11158 | 3529 | 1.34% |
| 2025-03-04 | 31.01 | 31.20 | 0.16 | 0.52% | 30.75 | 32.15 | 13174 | 4152 | 1.58% |
| 2025-03-03 | 31.50 | 31.04 | -0.21 | -0.67% | 30.57 | 32.35 | 15621 | 4919 | 1.88% |
| 2025-02-28 | 33.90 | 31.25 | -2.40 | -7.13% | 31.05 | 33.90 | 18809 | 6042 | 2.26% |
| 2025-02-27 | 34.82 | 33.65 | -1.36 | -3.88% | 33.03 | 34.97 | 22016 | 7440 | 2.65% |
| 2025-02-26 | 35.26 | 35.01 | -0.24 | -0.68% | 34.40 | 36.22 | 19764 | 6965 | 2.38% |
| 2025-02-25 | 35.85 | 35.25 | -0.60 | -1.67% | 34.99 | 36.51 | 18865 | 6708 | 2.27% |
| 2025-02-24 | 35.69 | 35.85 | 0.40 | 1.13% | 34.50 | 36.31 | 19560 | 6961 | 2.35% |
| 2025-02-21 | 33.55 | 35.45 | 1.89 | 5.63% | 33.39 | 36.02 | 22549 | 7864 | 2.71% |
| 2025-02-20 | 33.71 | 33.56 | -0.13 | -0.39% | 33.37 | 34.73 | 19701 | 6687 | 2.37% |
| 2025-02-19 | 31.32 | 33.69 | 2.36 | 7.53% | 31.07 | 33.73 | 28292 | 9238 | 3.40% |
| 2025-02-18 | 30.59 | 31.33 | 0.73 | 2.39% | 30.31 | 31.60 | 18301 | 5678 | 2.20% |
| 2025-02-17 | 29.99 | 30.60 | 0.61 | 2.03% | 29.99 | 30.72 | 8947 | 2723 | 1.08% |
| 2025-02-14 | 30.99 | 29.99 | -0.63 | -2.06% | 29.59 | 31.06 | 14615 | 4401 | 1.76% |
| 2025-02-13 | 31.80 | 30.62 | -0.88 | -2.79% | 30.40 | 31.80 | 10771 | 3318 | 1.30% |
| 2025-02-12 | 31.45 | 31.50 | 0.05 | 0.16% | 31.06 | 31.82 | 11486 | 3611 | 1.38% |
| 2025-02-11 | 31.55 | 31.45 | 0.15 | 0.48% | 30.73 | 31.93 | 14842 | 4646 | 1.78% |
| 2025-02-10 | 30.50 | 31.30 | 0.57 | 1.85% | 29.68 | 31.31 | 18322 | 5560 | 2.20% |
| 2025-02-07 | 30.67 | 30.73 | 0.23 | 0.75% | 30.18 | 31.26 | 17573 | 5392 | 2.11% |
| 2025-02-06 | 29.00 | 30.50 | 1.90 | 6.64% | 28.36 | 31.24 | 21405 | 6458 | 2.57% |
| 2025-02-05 | 29.75 | 28.60 | 0.18 | 0.63% | 28.00 | 29.76 | 10228 | 2961 | 1.23% |
| 2025-01-27 | 28.68 | 28.42 | -0.27 | -0.94% | 28.40 | 29.35 | 7823 | 2254 | 0.94% |
| 2025-01-24 | 28.30 | 28.69 | 0.29 | 1.02% | 28.00 | 28.92 | 11358 | 3230 | 1.37% |
| 2025-01-23 | 29.16 | 28.40 | -0.69 | -2.37% | 28.40 | 29.65 | 11752 | 3397 | 1.41% |
| 2025-01-22 | 29.65 | 29.09 | -0.56 | -1.89% | 28.38 | 29.70 | 11291 | 3269 | 1.36% |
| 2025-01-21 | 29.88 | 29.65 | -0.06 | -0.20% | 29.05 | 29.90 | 8504 | 2506 | 1.02% |
| 2025-01-20 | 30.15 | 29.71 | -0.44 | -1.46% | 29.23 | 30.90 | 14956 | 4462 | 1.80% |
| 2025-01-17 | 30.24 | 30.15 | -0.45 | -1.47% | 30.00 | 30.91 | 13704 | 4162 | 1.65% |
| 2025-01-16 | 29.28 | 30.60 | 1.40 | 4.79% | 29.01 | 30.78 | 16582 | 4978 | 1.99% |
| 2025-01-15 | 29.62 | 29.20 | -0.40 | -1.35% | 29.02 | 29.94 | 10048 | 2962 | 1.21% |
| 2025-01-14 | 28.39 | 29.60 | 1.49 | 5.30% | 28.32 | 29.77 | 12931 | 3775 | 1.56% |
| 2025-01-13 | 28.23 | 28.11 | -0.09 | -0.32% | 27.16 | 28.69 | 8984 | 2519 | 1.08% |
| 2025-01-10 | 28.55 | 28.20 | -0.36 | -1.26% | 28.12 | 29.66 | 12907 | 3734 | 1.55% |
| 2025-01-09 | 28.80 | 28.56 | 0.15 | 0.53% | 28.03 | 28.95 | 9444 | 2685 | 1.14% |
| 2025-01-08 | 29.52 | 28.41 | -1.11 | -3.76% | 28.00 | 29.93 | 15367 | 4438 | 1.85% |
| 2025-01-07 | 28.59 | 29.52 | 0.52 | 1.79% | 28.50 | 29.68 | 10769 | 3157 | 1.30% |
| 2025-01-06 | 28.13 | 29.00 | 0.87 | 3.09% | 26.82 | 29.18 | 14015 | 3958 | 1.69% |
| 2025-01-03 | 29.63 | 28.13 | -1.32 | -4.48% | 27.90 | 29.90 | 12734 | 3659 | 1.53% |
| 2025-01-02 | 31.60 | 29.45 | -1.46 | -4.72% | 29.23 | 31.60 | 17343 | 5211 | 6.35% |
| 2024-12-31 | 31.94 | 30.91 | -0.79 | -2.49% | 30.45 | 32.28 | 13081 | 4092 | 4.79% |
| 2024-12-30 | 30.95 | 31.70 | 0.71 | 2.29% | 30.50 | 32.29 | 15129 | 4789 | 5.54% |
| 2024-12-27 | 31.90 | 30.99 | -0.61 | -1.93% | 30.80 | 32.50 | 15838 | 5005 | 5.80% |
| 2024-12-26 | 30.25 | 31.60 | 2.18 | 7.41% | 29.24 | 32.56 | 24021 | 7541 | 8.80% |