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 | 30.22 | 30.70 | 0.02 | 0.07% | 30.22 | 30.78 | 3556 | 1086 | 0.81% |
| 2025-04-02 | 30.65 | 30.68 | 0.03 | 0.10% | 30.31 | 30.88 | 3535 | 1085 | 0.81% |
| 2025-04-01 | 29.94 | 30.65 | 1.02 | 3.44% | 29.68 | 30.67 | 8096 | 2466 | 1.85% |
| 2025-03-31 | 30.28 | 29.63 | -0.48 | -1.59% | 29.34 | 30.28 | 5646 | 1675 | 1.29% |
| 2025-03-28 | 30.53 | 30.11 | -0.42 | -1.38% | 29.96 | 30.75 | 5209 | 1575 | 1.19% |
| 2025-03-27 | 30.69 | 30.53 | -0.27 | -0.88% | 30.04 | 30.74 | 4045 | 1229 | 0.92% |
| 2025-03-26 | 30.20 | 30.80 | 0.56 | 1.85% | 30.17 | 30.87 | 5238 | 1608 | 1.19% |
| 2025-03-25 | 30.18 | 30.24 | 0.06 | 0.20% | 29.83 | 30.55 | 5060 | 1528 | 1.15% |
| 2025-03-24 | 31.41 | 30.18 | -1.07 | -3.42% | 29.72 | 31.50 | 8954 | 2724 | 2.04% |
| 2025-03-21 | 31.53 | 31.25 | -0.33 | -1.04% | 31.00 | 31.70 | 6771 | 2122 | 1.54% |
| 2025-03-20 | 31.98 | 31.58 | -0.21 | -0.66% | 31.42 | 31.98 | 6584 | 2084 | 1.50% |
| 2025-03-19 | 31.85 | 31.79 | -0.04 | -0.13% | 31.35 | 31.85 | 6296 | 1991 | 1.44% |
| 2025-03-18 | 31.70 | 31.83 | 0.01 | 0.03% | 31.53 | 31.83 | 5464 | 1732 | 1.25% |
| 2025-03-17 | 31.23 | 31.82 | 0.60 | 1.92% | 31.08 | 31.83 | 9800 | 3091 | 2.24% |
| 2025-03-14 | 30.82 | 31.22 | 0.41 | 1.33% | 30.60 | 31.31 | 6853 | 2129 | 1.56% |
| 2025-03-13 | 30.70 | 30.81 | 0.04 | 0.13% | 30.39 | 30.90 | 4248 | 1301 | 0.97% |
| 2025-03-12 | 31.02 | 30.77 | -0.26 | -0.84% | 30.70 | 31.24 | 6532 | 2015 | 1.49% |
| 2025-03-11 | 30.95 | 31.03 | 0.07 | 0.23% | 30.51 | 31.31 | 5613 | 1741 | 1.28% |
| 2025-03-10 | 30.72 | 30.96 | 0.18 | 0.58% | 30.69 | 31.18 | 4160 | 1286 | 0.95% |
| 2025-03-07 | 30.76 | 30.78 | 0.02 | 0.07% | 30.66 | 30.94 | 3859 | 1188 | 0.88% |
| 2025-03-06 | 30.56 | 30.76 | 0.20 | 0.65% | 30.47 | 30.92 | 5304 | 1630 | 1.21% |
| 2025-03-05 | 30.70 | 30.56 | -0.15 | -0.49% | 30.25 | 30.87 | 3241 | 986 | 0.74% |
| 2025-03-04 | 30.00 | 30.71 | 0.47 | 1.55% | 30.00 | 30.88 | 4514 | 1379 | 1.03% |
| 2025-03-03 | 29.70 | 30.24 | 0.51 | 1.72% | 29.70 | 30.30 | 5409 | 1629 | 1.23% |
| 2025-02-28 | 30.26 | 29.73 | -0.76 | -2.49% | 29.61 | 30.45 | 5476 | 1642 | 1.25% |
| 2025-02-27 | 30.68 | 30.49 | -0.32 | -1.04% | 30.13 | 30.87 | 6083 | 1852 | 1.39% |
| 2025-02-26 | 30.67 | 30.81 | 0.03 | 0.10% | 30.56 | 31.05 | 7097 | 2187 | 1.62% |
| 2025-02-25 | 32.15 | 30.78 | 0.05 | 0.16% | 30.64 | 32.16 | 10223 | 3183 | 2.33% |
| 2025-02-24 | 30.46 | 30.73 | 0.43 | 1.42% | 30.09 | 30.80 | 6467 | 1967 | 1.48% |
| 2025-02-21 | 30.40 | 30.30 | 0.02 | 0.07% | 29.95 | 30.59 | 5736 | 1730 | 1.31% |
| 2025-02-20 | 30.17 | 30.28 | 0.11 | 0.36% | 29.89 | 30.65 | 4821 | 1462 | 1.10% |
| 2025-02-19 | 29.96 | 30.17 | 0.22 | 0.73% | 29.74 | 30.18 | 6830 | 2049 | 1.56% |
| 2025-02-18 | 31.00 | 29.95 | -0.94 | -3.04% | 29.88 | 31.20 | 6460 | 1970 | 1.47% |
| 2025-02-17 | 30.70 | 30.89 | 0.07 | 0.23% | 30.61 | 30.98 | 4002 | 1232 | 0.91% |
| 2025-02-14 | 30.65 | 30.82 | 0.17 | 0.55% | 30.60 | 31.30 | 4197 | 1296 | 0.96% |
| 2025-02-13 | 31.00 | 30.65 | -0.37 | -1.19% | 30.52 | 31.08 | 5361 | 1647 | 1.22% |
| 2025-02-12 | 31.15 | 31.02 | -0.24 | -0.77% | 30.70 | 31.47 | 6568 | 2037 | 1.50% |
| 2025-02-11 | 31.41 | 31.26 | -0.31 | -0.98% | 31.10 | 31.60 | 5927 | 1855 | 1.35% |
| 2025-02-10 | 31.34 | 31.57 | 0.20 | 0.64% | 31.23 | 31.78 | 7299 | 2301 | 1.66% |
| 2025-02-07 | 31.34 | 31.37 | -0.03 | -0.10% | 30.87 | 31.67 | 8937 | 2800 | 2.04% |
| 2025-02-06 | 31.09 | 31.40 | 0.23 | 0.74% | 30.88 | 31.42 | 7058 | 2202 | 1.61% |
| 2025-02-05 | 31.73 | 31.17 | -0.53 | -1.67% | 30.90 | 31.97 | 8528 | 2676 | 1.95% |
| 2025-01-27 | 31.46 | 31.70 | 0.07 | 0.22% | 31.46 | 31.96 | 5956 | 1893 | 1.36% |
| 2025-01-24 | 32.32 | 31.63 | -0.21 | -0.66% | 31.43 | 32.32 | 9772 | 3094 | 2.23% |
| 2025-01-23 | 33.09 | 32.64 | -0.12 | -0.37% | 32.50 | 33.30 | 12181 | 4011 | 2.78% |
| 2025-01-22 | 33.44 | 32.76 | -0.68 | -2.03% | 32.66 | 33.44 | 13200 | 4345 | 3.01% |
| 2025-01-21 | 33.46 | 33.44 | -0.25 | -0.74% | 33.13 | 34.18 | 14610 | 4909 | 3.33% |
| 2025-01-20 | 32.27 | 33.69 | 1.42 | 4.40% | 31.92 | 34.22 | 29084 | 9603 | 6.63% |
| 2025-01-17 | 31.85 | 32.27 | -0.02 | -0.06% | 31.65 | 32.98 | 16292 | 5278 | 3.72% |
| 2025-01-16 | 31.66 | 32.29 | 0.50 | 1.57% | 31.46 | 32.35 | 17836 | 5708 | 4.07% |
| 2025-01-15 | 33.33 | 31.79 | -1.59 | -4.76% | 31.79 | 33.33 | 19913 | 6469 | 4.54% |
| 2025-01-14 | 32.66 | 33.38 | 0.42 | 1.27% | 32.10 | 33.39 | 29393 | 9641 | 6.70% |
| 2025-01-13 | 32.50 | 32.96 | 0.36 | 1.10% | 31.50 | 33.38 | 30924 | 10046 | 7.05% |
| 2025-01-10 | 30.79 | 32.60 | 1.90 | 6.19% | 30.61 | 32.80 | 43965 | 14156 | 10.03% |
| 2025-01-09 | 31.10 | 30.70 | -0.76 | -2.42% | 30.68 | 31.40 | 11978 | 3704 | 2.73% |
| 2025-01-08 | 31.68 | 31.46 | -0.32 | -1.01% | 31.05 | 32.07 | 13309 | 4189 | 3.04% |
| 2025-01-07 | 31.85 | 31.78 | -0.15 | -0.47% | 30.89 | 31.85 | 15204 | 4767 | 3.47% |
| 2025-01-06 | 29.80 | 31.93 | 1.87 | 6.22% | 29.19 | 32.19 | 28202 | 8807 | 6.43% |
| 2025-01-03 | 29.55 | 30.06 | 0.31 | 1.04% | 28.61 | 30.26 | 9520 | 2829 | 2.17% |
| 2025-01-02 | 30.24 | 29.75 | -0.49 | -1.62% | 29.48 | 31.12 | 10612 | 3220 | 2.42% |
| 2024-12-31 | 29.93 | 30.24 | 0.70 | 2.37% | 29.93 | 31.31 | 12041 | 3677 | 2.75% |
| 2024-12-30 | 29.51 | 29.54 | 0.12 | 0.41% | 29.11 | 29.86 | 4211 | 1244 | 0.96% |
| 2024-12-27 | 29.36 | 29.42 | 0.06 | 0.20% | 29.30 | 29.71 | 2964 | 875 | 0.68% |
| 2024-12-26 | 29.35 | 29.36 | 0.10 | 0.34% | 29.11 | 29.69 | 3191 | 940 | 0.73% |