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 | 30.35 | 30.20 | -0.40 | -1.31% | 29.88 | 30.85 | 12110 | 3664 | 2.85% |
| 2025-04-02 | 30.07 | 30.60 | 0.51 | 1.69% | 29.80 | 30.98 | 13256 | 4043 | 3.12% |
| 2025-04-01 | 30.00 | 30.09 | 0.04 | 0.13% | 30.00 | 30.56 | 10693 | 3235 | 2.52% |
| 2025-03-31 | 29.67 | 30.05 | 0.03 | 0.10% | 29.12 | 30.24 | 15167 | 4485 | 3.57% |
| 2025-03-28 | 30.83 | 30.02 | -0.71 | -2.31% | 30.01 | 31.49 | 17451 | 5338 | 4.11% |
| 2025-03-27 | 30.41 | 30.73 | 0.29 | 0.95% | 29.67 | 31.70 | 25974 | 7978 | 6.12% |
| 2025-03-26 | 30.30 | 30.44 | 0.21 | 0.69% | 30.07 | 30.78 | 11651 | 3555 | 2.74% |
| 2025-03-25 | 30.80 | 30.23 | -0.31 | -1.02% | 29.79 | 30.80 | 14607 | 4416 | 3.44% |
| 2025-03-24 | 32.00 | 30.54 | -1.52 | -4.74% | 29.56 | 32.17 | 24861 | 7634 | 5.85% |
| 2025-03-21 | 32.84 | 32.06 | -0.87 | -2.64% | 32.03 | 32.88 | 14175 | 4589 | 3.34% |
| 2025-03-20 | 33.36 | 32.93 | -0.48 | -1.44% | 32.80 | 33.74 | 16727 | 5553 | 3.94% |
| 2025-03-19 | 34.14 | 33.41 | -0.72 | -2.11% | 33.18 | 34.33 | 15309 | 5127 | 3.60% |
| 2025-03-18 | 33.85 | 34.13 | 0.21 | 0.62% | 33.70 | 34.33 | 14445 | 4918 | 3.40% |
| 2025-03-17 | 34.30 | 33.92 | -0.55 | -1.60% | 33.67 | 34.38 | 21093 | 7155 | 4.97% |
| 2025-03-14 | 33.50 | 34.47 | 0.97 | 2.90% | 33.10 | 34.47 | 24155 | 8196 | 5.69% |
| 2025-03-13 | 34.33 | 33.50 | -1.05 | -3.04% | 32.78 | 34.50 | 25002 | 8377 | 5.89% |
| 2025-03-12 | 34.68 | 34.55 | 0.20 | 0.58% | 34.41 | 35.14 | 22959 | 7987 | 5.41% |
| 2025-03-11 | 34.02 | 34.35 | -0.27 | -0.78% | 33.62 | 34.49 | 20630 | 7037 | 4.86% |
| 2025-03-10 | 35.03 | 34.62 | -0.88 | -2.48% | 34.26 | 35.49 | 33912 | 11776 | 7.98% |
| 2025-03-07 | 37.29 | 35.50 | -0.95 | -2.61% | 35.10 | 37.96 | 60131 | 21939 | 14.16% |
| 2025-03-06 | 34.30 | 36.45 | 2.99 | 8.94% | 33.90 | 38.50 | 73592 | 26664 | 17.33% |
| 2025-03-05 | 33.13 | 33.46 | 0.26 | 0.78% | 32.51 | 33.60 | 17430 | 5762 | 4.10% |
| 2025-03-04 | 32.18 | 33.20 | 0.86 | 2.66% | 32.16 | 33.25 | 13783 | 4538 | 3.25% |
| 2025-03-03 | 32.65 | 32.34 | 0.14 | 0.43% | 32.15 | 33.44 | 20929 | 6867 | 4.93% |
| 2025-02-28 | 34.03 | 32.20 | -2.17 | -6.31% | 32.10 | 34.37 | 25553 | 8449 | 6.02% |
| 2025-02-27 | 35.48 | 34.37 | -1.11 | -3.13% | 33.55 | 35.68 | 29751 | 10237 | 7.00% |
| 2025-02-26 | 35.68 | 35.48 | 0.49 | 1.40% | 34.70 | 35.68 | 22681 | 7975 | 5.34% |
| 2025-02-25 | 34.99 | 34.99 | -0.61 | -1.71% | 34.51 | 35.56 | 18389 | 6453 | 4.33% |
| 2025-02-24 | 35.90 | 35.60 | -0.54 | -1.49% | 34.91 | 35.90 | 29303 | 10364 | 6.90% |
| 2025-02-21 | 35.39 | 36.14 | 0.75 | 2.12% | 34.64 | 36.34 | 36674 | 13059 | 8.63% |
| 2025-02-20 | 35.15 | 35.39 | 0.16 | 0.45% | 34.33 | 35.45 | 34120 | 11944 | 8.03% |
| 2025-02-19 | 35.23 | 35.23 | 0.19 | 0.54% | 34.58 | 35.53 | 31599 | 11112 | 7.44% |
| 2025-02-18 | 37.11 | 35.04 | -1.89 | -5.12% | 34.89 | 37.38 | 43195 | 15514 | 10.17% |
| 2025-02-17 | 36.37 | 36.93 | -0.96 | -2.53% | 35.99 | 37.89 | 64760 | 23830 | 15.25% |
| 2025-02-14 | 38.10 | 37.89 | 1.74 | 4.81% | 36.61 | 39.00 | 104086 | 39828 | 24.51% |
| 2025-02-13 | 36.09 | 36.15 | -0.40 | -1.09% | 35.15 | 37.20 | 41459 | 14976 | 9.76% |
| 2025-02-12 | 37.01 | 36.55 | -0.46 | -1.24% | 35.80 | 37.30 | 54462 | 19935 | 12.82% |
| 2025-02-11 | 37.09 | 37.01 | -0.69 | -1.83% | 36.80 | 38.70 | 72069 | 27016 | 16.97% |
| 2025-02-10 | 36.79 | 37.70 | 2.38 | 6.74% | 35.50 | 37.89 | 85464 | 31549 | 20.12% |
| 2025-02-07 | 33.65 | 35.32 | 2.64 | 8.08% | 33.01 | 35.32 | 53881 | 18465 | 12.69% |
| 2025-02-06 | 32.60 | 32.68 | -0.10 | -0.31% | 32.01 | 32.72 | 22657 | 7341 | 5.33% |
| 2025-02-05 | 31.20 | 32.78 | 2.37 | 7.79% | 31.20 | 33.00 | 32764 | 10535 | 7.71% |
| 2025-01-27 | 31.76 | 30.41 | -0.97 | -3.09% | 30.41 | 31.86 | 20016 | 6178 | 4.71% |
| 2025-01-24 | 28.80 | 31.38 | 2.36 | 8.13% | 28.72 | 31.60 | 35876 | 10968 | 8.45% |
| 2025-01-23 | 29.77 | 29.02 | -0.23 | -0.79% | 29.02 | 30.27 | 14881 | 4451 | 3.50% |
| 2025-01-22 | 29.29 | 29.25 | -0.25 | -0.85% | 28.98 | 29.47 | 8432 | 2459 | 1.99% |
| 2025-01-21 | 30.10 | 29.50 | -0.54 | -1.80% | 29.01 | 30.47 | 11291 | 3325 | 2.66% |
| 2025-01-20 | 30.15 | 30.04 | 0.16 | 0.54% | 29.50 | 30.47 | 10403 | 3130 | 2.45% |
| 2025-01-17 | 30.30 | 29.88 | -0.53 | -1.74% | 29.80 | 30.73 | 9732 | 2935 | 2.29% |
| 2025-01-16 | 31.08 | 30.41 | -0.22 | -0.72% | 30.24 | 31.25 | 11673 | 3585 | 2.75% |
| 2025-01-15 | 30.92 | 30.63 | -0.24 | -0.78% | 30.49 | 31.18 | 11768 | 3623 | 2.77% |
| 2025-01-14 | 30.13 | 30.87 | 1.21 | 4.08% | 29.64 | 30.93 | 14264 | 4371 | 4.57% |
| 2025-01-13 | 28.94 | 29.66 | 0.43 | 1.47% | 28.23 | 30.12 | 9660 | 2834 | 3.09% |
| 2025-01-10 | 30.47 | 29.23 | -1.32 | -4.32% | 29.23 | 30.75 | 10314 | 3090 | 3.30% |
| 2025-01-09 | 30.15 | 30.55 | 0.58 | 1.94% | 30.03 | 31.32 | 15762 | 4856 | 5.05% |
| 2025-01-08 | 30.30 | 29.97 | -0.50 | -1.64% | 29.00 | 30.87 | 12008 | 3602 | 3.85% |
| 2025-01-07 | 29.49 | 30.47 | 1.59 | 5.51% | 29.00 | 30.51 | 14933 | 4482 | 4.78% |
| 2025-01-06 | 29.31 | 28.88 | -0.43 | -1.47% | 27.54 | 29.77 | 9648 | 2788 | 3.09% |
| 2025-01-03 | 32.08 | 29.31 | -2.36 | -7.45% | 29.21 | 32.16 | 15776 | 4778 | 5.05% |
| 2025-01-02 | 32.35 | 31.67 | -1.70 | -5.09% | 31.21 | 33.33 | 17866 | 5784 | 5.72% |
| 2024-12-31 | 34.33 | 33.37 | -0.50 | -1.48% | 33.33 | 35.82 | 21700 | 7492 | 6.95% |
| 2024-12-30 | 33.27 | 33.87 | 0.25 | 0.74% | 32.23 | 33.96 | 11279 | 3776 | 3.61% |
| 2024-12-27 | 33.47 | 33.62 | 0.16 | 0.48% | 33.24 | 34.67 | 14496 | 4920 | 4.64% |
| 2024-12-26 | 32.64 | 33.46 | 0.99 | 3.05% | 32.64 | 34.23 | 13492 | 4517 | 4.32% |
| 2024-12-25 | 33.59 | 32.47 | -1.12 | -3.33% | 32.00 | 33.59 | 14523 | 4725 | 4.65% |