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 | 30.99 | 31.18 | -0.13 | -0.42% | 30.62 | 31.43 | 5152 | 1598 | 3.03% |
| 2025-04-02 | 30.90 | 31.31 | 0.46 | 1.49% | 30.86 | 31.50 | 6639 | 2077 | 3.90% |
| 2025-04-01 | 30.56 | 30.85 | 0.44 | 1.45% | 30.56 | 31.36 | 7851 | 2439 | 4.61% |
| 2025-03-31 | 30.70 | 30.41 | -0.44 | -1.43% | 29.89 | 30.75 | 7793 | 2360 | 4.58% |
| 2025-03-28 | 31.23 | 30.85 | -0.48 | -1.53% | 30.68 | 31.46 | 6474 | 2004 | 3.80% |
| 2025-03-27 | 31.54 | 31.33 | -0.29 | -0.92% | 30.92 | 31.77 | 7593 | 2379 | 4.46% |
| 2025-03-26 | 31.15 | 31.62 | 0.50 | 1.61% | 30.92 | 31.90 | 11991 | 3791 | 7.04% |
| 2025-03-25 | 31.03 | 31.12 | 0.22 | 0.71% | 30.36 | 31.26 | 8932 | 2756 | 5.24% |
| 2025-03-24 | 31.88 | 30.90 | -1.14 | -3.56% | 30.21 | 32.17 | 12664 | 3942 | 7.44% |
| 2025-03-21 | 32.51 | 32.04 | -0.64 | -1.96% | 32.01 | 32.68 | 11488 | 3709 | 6.75% |
| 2025-03-20 | 32.87 | 32.68 | -0.23 | -0.70% | 32.55 | 33.11 | 11435 | 3754 | 6.71% |
| 2025-03-19 | 33.51 | 32.91 | -0.60 | -1.79% | 32.81 | 33.80 | 13693 | 4524 | 8.04% |
| 2025-03-18 | 33.35 | 33.51 | 0.16 | 0.48% | 32.70 | 33.60 | 16365 | 5430 | 9.61% |
| 2025-03-17 | 34.00 | 33.35 | -0.56 | -1.65% | 33.28 | 34.19 | 17505 | 5857 | 10.28% |
| 2025-03-14 | 33.70 | 33.91 | -0.38 | -1.11% | 33.33 | 34.10 | 23553 | 7956 | 13.83% |
| 2025-03-13 | 32.95 | 34.29 | 1.03 | 3.10% | 32.76 | 34.69 | 38106 | 12851 | 22.37% |
| 2025-03-12 | 33.18 | 33.26 | 0.09 | 0.27% | 32.37 | 33.57 | 28139 | 9304 | 16.52% |
| 2025-03-11 | 32.00 | 33.17 | 0.71 | 2.19% | 31.80 | 33.17 | 31655 | 10352 | 18.59% |
| 2025-03-10 | 33.02 | 32.46 | -0.98 | -2.93% | 32.20 | 33.77 | 40017 | 13099 | 23.50% |
| 2025-03-07 | 38.18 | 33.44 | -3.17 | -8.66% | 33.33 | 38.18 | 82555 | 29096 | 48.47% |
| 2025-03-06 | 31.18 | 36.61 | 6.10 | 19.99% | 31.18 | 36.61 | 74026 | 25525 | 43.46% |
| 2025-03-05 | 30.40 | 30.51 | 0.14 | 0.46% | 29.98 | 30.68 | 6948 | 2102 | 4.08% |
| 2025-03-04 | 30.00 | 30.37 | 0.55 | 1.84% | 29.66 | 30.40 | 5425 | 1636 | 3.19% |
| 2025-03-03 | 29.74 | 29.82 | 0.13 | 0.44% | 27.51 | 30.41 | 7048 | 2120 | 4.14% |
| 2025-02-28 | 30.45 | 29.69 | -0.89 | -2.91% | 29.68 | 30.80 | 6442 | 1936 | 3.78% |
| 2025-02-27 | 30.75 | 30.58 | -0.19 | -0.62% | 30.08 | 30.89 | 4848 | 1478 | 2.85% |
| 2025-02-26 | 30.59 | 30.77 | 0.19 | 0.62% | 30.58 | 30.95 | 4592 | 1415 | 2.70% |
| 2025-02-25 | 30.70 | 30.58 | -0.30 | -0.97% | 30.42 | 30.94 | 4325 | 1326 | 2.54% |
| 2025-02-24 | 30.70 | 30.88 | 0.13 | 0.42% | 30.55 | 30.97 | 4988 | 1535 | 2.93% |
| 2025-02-21 | 31.00 | 30.75 | -0.04 | -0.13% | 30.31 | 31.13 | 5750 | 1760 | 3.38% |
| 2025-02-20 | 30.60 | 30.79 | 0.25 | 0.82% | 30.60 | 30.93 | 4311 | 1326 | 2.53% |
| 2025-02-19 | 30.03 | 30.54 | 0.55 | 1.83% | 29.80 | 30.65 | 5742 | 1748 | 3.37% |
| 2025-02-18 | 30.85 | 29.99 | -0.80 | -2.60% | 29.82 | 30.98 | 5401 | 1647 | 3.17% |
| 2025-02-17 | 30.34 | 30.79 | 0.44 | 1.45% | 30.15 | 31.20 | 8046 | 2481 | 4.72% |
| 2025-02-14 | 30.33 | 30.35 | 0.32 | 1.07% | 30.09 | 30.67 | 6156 | 1870 | 3.61% |
| 2025-02-13 | 30.50 | 30.03 | -0.56 | -1.83% | 29.93 | 30.73 | 5973 | 1801 | 3.51% |
| 2025-02-12 | 30.96 | 30.59 | -0.41 | -1.32% | 30.27 | 31.16 | 7387 | 2262 | 4.34% |
| 2025-02-11 | 30.76 | 31.00 | 0.19 | 0.62% | 30.70 | 31.44 | 9421 | 2920 | 5.53% |
| 2025-02-10 | 30.10 | 30.81 | 0.79 | 2.63% | 29.70 | 31.00 | 10489 | 3182 | 6.16% |
| 2025-02-07 | 29.93 | 30.02 | 0.25 | 0.84% | 29.48 | 30.20 | 9318 | 2790 | 5.47% |
| 2025-02-06 | 29.39 | 29.77 | 0.47 | 1.60% | 28.74 | 29.78 | 9491 | 2792 | 5.57% |
| 2025-02-05 | 29.31 | 29.30 | 0.15 | 0.51% | 29.09 | 29.59 | 7570 | 2221 | 4.44% |
| 2025-01-27 | 28.80 | 29.15 | 0.55 | 1.92% | 28.80 | 29.50 | 9157 | 2673 | 5.38% |
| 2025-01-24 | 27.91 | 28.60 | 0.72 | 2.58% | 27.83 | 28.61 | 6272 | 1770 | 3.68% |
| 2025-01-23 | 28.29 | 27.88 | 0.03 | 0.11% | 27.88 | 28.42 | 5446 | 1535 | 3.20% |
| 2025-01-22 | 28.10 | 27.85 | -0.41 | -1.45% | 27.73 | 28.31 | 3474 | 969 | 2.04% |
| 2025-01-21 | 28.62 | 28.26 | -0.19 | -0.67% | 27.83 | 28.81 | 5540 | 1560 | 3.25% |
| 2025-01-20 | 27.98 | 28.45 | 0.64 | 2.30% | 27.94 | 28.49 | 5998 | 1698 | 3.52% |
| 2025-01-17 | 27.85 | 27.81 | -0.13 | -0.47% | 27.51 | 27.95 | 5129 | 1422 | 3.01% |
| 2025-01-16 | 27.88 | 27.94 | 0.01 | 0.04% | 27.51 | 28.34 | 7861 | 2202 | 4.62% |
| 2025-01-15 | 28.24 | 27.93 | 0.11 | 0.40% | 27.62 | 28.40 | 9468 | 2654 | 5.56% |
| 2025-01-14 | 26.52 | 27.82 | 1.38 | 5.22% | 26.52 | 27.82 | 8385 | 2292 | 4.92% |
| 2025-01-13 | 26.50 | 26.44 | 0.04 | 0.15% | 25.57 | 26.68 | 5820 | 1526 | 3.42% |
| 2025-01-10 | 27.20 | 26.40 | -0.90 | -3.30% | 26.36 | 27.62 | 6911 | 1860 | 4.06% |
| 2025-01-09 | 27.30 | 27.30 | -0.31 | -1.12% | 27.29 | 27.78 | 6079 | 1670 | 3.57% |
| 2025-01-08 | 27.98 | 27.61 | -0.16 | -0.58% | 26.80 | 28.05 | 8823 | 2436 | 5.18% |
| 2025-01-07 | 26.90 | 27.77 | 0.82 | 3.04% | 26.83 | 27.88 | 7076 | 1942 | 4.15% |
| 2025-01-06 | 27.13 | 26.95 | -0.35 | -1.28% | 26.01 | 27.35 | 7185 | 1926 | 4.22% |
| 2025-01-03 | 28.58 | 27.30 | -1.07 | -3.77% | 27.10 | 28.88 | 12705 | 3533 | 7.46% |
| 2025-01-02 | 28.32 | 28.37 | -0.04 | -0.14% | 27.73 | 29.50 | 12096 | 3480 | 7.26% |
| 2024-12-31 | 28.74 | 28.41 | -0.27 | -0.94% | 28.33 | 29.42 | 10389 | 2998 | 6.23% |
| 2024-12-30 | 28.44 | 28.68 | -0.05 | -0.17% | 27.68 | 28.86 | 7926 | 2256 | 4.75% |
| 2024-12-27 | 28.49 | 28.73 | 0.34 | 1.20% | 28.33 | 29.10 | 8405 | 2423 | 5.04% |
| 2024-12-26 | 28.04 | 28.39 | 0.36 | 1.28% | 28.04 | 28.78 | 8107 | 2310 | 4.86% |