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 | 30.83 | 30.60 | -0.71 | -2.27% | 30.14 | 31.54 | 13738 | 4227 | 3.89% |
| 2025-04-02 | 30.78 | 31.31 | 0.30 | 0.97% | 30.78 | 31.95 | 11671 | 3678 | 3.30% |
| 2025-04-01 | 31.40 | 31.01 | -0.19 | -0.61% | 30.93 | 31.63 | 11264 | 3522 | 3.19% |
| 2025-03-31 | 31.50 | 31.20 | -0.34 | -1.08% | 30.39 | 31.50 | 14594 | 4508 | 4.13% |
| 2025-03-28 | 32.37 | 31.54 | -0.83 | -2.56% | 31.41 | 32.67 | 14402 | 4592 | 4.07% |
| 2025-03-27 | 32.50 | 32.37 | -0.36 | -1.10% | 31.56 | 32.87 | 16298 | 5260 | 4.61% |
| 2025-03-26 | 32.50 | 32.73 | 0.17 | 0.52% | 32.48 | 33.58 | 14869 | 4919 | 4.21% |
| 2025-03-25 | 32.66 | 32.56 | -0.31 | -0.94% | 32.03 | 33.55 | 17031 | 5584 | 4.82% |
| 2025-03-24 | 34.35 | 32.87 | -1.38 | -4.03% | 31.58 | 34.58 | 29097 | 9600 | 8.23% |
| 2025-03-21 | 36.01 | 34.25 | -1.97 | -5.44% | 34.17 | 36.08 | 34460 | 12001 | 9.75% |
| 2025-03-20 | 36.30 | 36.22 | -0.07 | -0.19% | 35.30 | 37.36 | 42794 | 15564 | 12.11% |
| 2025-03-19 | 36.16 | 36.29 | -0.11 | -0.30% | 35.90 | 37.48 | 35069 | 12808 | 9.92% |
| 2025-03-18 | 36.46 | 36.40 | -0.03 | -0.08% | 35.88 | 36.73 | 25188 | 9122 | 7.13% |
| 2025-03-17 | 36.61 | 36.43 | -0.18 | -0.49% | 36.21 | 36.95 | 32945 | 12035 | 9.32% |
| 2025-03-14 | 35.00 | 36.61 | 1.46 | 4.15% | 34.14 | 37.09 | 53399 | 19243 | 15.11% |
| 2025-03-13 | 36.00 | 35.15 | -0.94 | -2.60% | 34.10 | 36.53 | 36773 | 12854 | 10.40% |
| 2025-03-12 | 36.88 | 36.09 | -0.90 | -2.43% | 35.90 | 36.88 | 40180 | 14582 | 11.37% |
| 2025-03-11 | 35.68 | 36.99 | 0.26 | 0.71% | 35.66 | 37.33 | 55489 | 20284 | 15.70% |
| 2025-03-10 | 35.35 | 36.73 | 1.62 | 4.61% | 34.40 | 37.21 | 65845 | 23697 | 18.63% |
| 2025-03-07 | 35.06 | 35.11 | -0.11 | -0.31% | 34.30 | 35.80 | 34772 | 12178 | 9.84% |
| 2025-03-06 | 35.00 | 35.22 | 0.47 | 1.35% | 34.89 | 35.98 | 43425 | 15338 | 12.28% |
| 2025-03-05 | 33.89 | 34.75 | 1.05 | 3.12% | 33.60 | 35.32 | 39743 | 13700 | 11.24% |
| 2025-03-04 | 32.25 | 33.70 | 1.22 | 3.76% | 32.00 | 34.44 | 31061 | 10398 | 8.79% |
| 2025-03-03 | 33.01 | 32.48 | -0.52 | -1.58% | 32.02 | 33.55 | 35222 | 11504 | 9.96% |
| 2025-02-28 | 35.99 | 33.00 | -3.61 | -9.86% | 32.71 | 36.36 | 62739 | 21403 | 17.75% |
| 2025-02-27 | 37.00 | 36.61 | -1.09 | -2.89% | 35.84 | 38.71 | 77738 | 28789 | 21.99% |
| 2025-02-26 | 35.37 | 37.70 | 1.73 | 4.81% | 35.00 | 37.80 | 102834 | 37516 | 29.09% |
| 2025-02-25 | 33.79 | 35.97 | 1.46 | 4.23% | 33.56 | 36.06 | 81359 | 28555 | 23.02% |
| 2025-02-24 | 33.88 | 34.51 | 0.36 | 1.05% | 33.34 | 35.09 | 54942 | 18826 | 15.54% |
| 2025-02-21 | 33.45 | 34.15 | 0.46 | 1.37% | 33.15 | 34.90 | 63262 | 21569 | 17.90% |
| 2025-02-20 | 33.51 | 33.69 | 0.12 | 0.36% | 32.97 | 33.98 | 48308 | 16163 | 13.67% |
| 2025-02-19 | 31.64 | 33.57 | 1.95 | 6.17% | 31.34 | 33.59 | 61790 | 20553 | 17.48% |
| 2025-02-18 | 32.43 | 31.62 | -0.83 | -2.56% | 31.22 | 32.98 | 22001 | 7114 | 6.22% |
| 2025-02-17 | 32.04 | 32.45 | 0.38 | 1.18% | 31.87 | 32.60 | 16665 | 5382 | 4.71% |
| 2025-02-14 | 32.36 | 32.07 | -0.43 | -1.32% | 31.83 | 32.80 | 18303 | 5894 | 5.18% |
| 2025-02-13 | 32.98 | 32.50 | -0.54 | -1.63% | 32.39 | 33.14 | 18573 | 6067 | 5.25% |
| 2025-02-12 | 32.47 | 33.04 | 0.18 | 0.55% | 32.34 | 33.47 | 27935 | 9237 | 7.90% |
| 2025-02-11 | 33.30 | 32.86 | -0.34 | -1.02% | 32.62 | 33.45 | 22203 | 7288 | 6.28% |
| 2025-02-10 | 32.70 | 33.20 | 0.50 | 1.53% | 32.29 | 33.20 | 34711 | 11364 | 9.82% |
| 2025-02-07 | 32.17 | 32.70 | 0.46 | 1.43% | 31.92 | 33.88 | 59260 | 19572 | 16.76% |
| 2025-02-06 | 30.78 | 32.24 | 1.30 | 4.20% | 30.70 | 32.30 | 30304 | 9672 | 8.57% |
| 2025-02-05 | 30.42 | 30.94 | 0.94 | 3.13% | 30.03 | 31.34 | 20324 | 6259 | 5.75% |
| 2025-01-27 | 31.53 | 30.00 | -1.38 | -4.40% | 29.92 | 31.63 | 19608 | 5965 | 5.55% |
| 2025-01-24 | 31.28 | 31.38 | 0.32 | 1.03% | 30.72 | 31.48 | 25294 | 7873 | 7.16% |
| 2025-01-23 | 31.69 | 31.06 | -0.38 | -1.21% | 31.00 | 32.36 | 32026 | 10151 | 9.06% |
| 2025-01-22 | 30.90 | 31.44 | 0.37 | 1.19% | 30.81 | 32.88 | 38508 | 12298 | 10.89% |
| 2025-01-21 | 30.72 | 31.07 | 0.35 | 1.14% | 30.53 | 31.37 | 17957 | 5555 | 5.08% |
| 2025-01-20 | 30.60 | 30.72 | 0.31 | 1.02% | 30.20 | 31.03 | 15618 | 4780 | 4.42% |
| 2025-01-17 | 30.46 | 30.41 | -0.28 | -0.91% | 30.30 | 31.30 | 23222 | 7136 | 6.57% |
| 2025-01-16 | 31.63 | 30.69 | -0.68 | -2.17% | 30.37 | 31.84 | 24900 | 7708 | 7.04% |
| 2025-01-15 | 32.22 | 31.37 | -1.04 | -3.21% | 31.25 | 32.60 | 28063 | 8920 | 7.94% |
| 2025-01-14 | 31.36 | 32.41 | 1.41 | 4.55% | 30.50 | 32.49 | 41020 | 13024 | 11.60% |
| 2025-01-13 | 29.55 | 31.00 | 0.82 | 2.72% | 29.11 | 31.67 | 32842 | 10055 | 9.29% |
| 2025-01-10 | 31.54 | 30.18 | -0.91 | -2.93% | 30.18 | 31.95 | 35791 | 11162 | 10.12% |
| 2025-01-09 | 28.95 | 31.09 | 2.14 | 7.39% | 28.65 | 31.80 | 47711 | 14584 | 13.50% |
| 2025-01-08 | 28.00 | 28.95 | 0.91 | 3.25% | 27.50 | 29.36 | 25970 | 7399 | 7.35% |
| 2025-01-07 | 26.82 | 28.04 | 1.05 | 3.89% | 26.82 | 28.05 | 13798 | 3799 | 3.90% |
| 2025-01-06 | 27.20 | 26.99 | 0.03 | 0.11% | 25.81 | 27.39 | 11760 | 3155 | 3.33% |
| 2025-01-03 | 29.10 | 26.96 | -2.14 | -7.35% | 26.88 | 29.45 | 18471 | 5166 | 5.23% |
| 2025-01-02 | 29.87 | 29.10 | -1.09 | -3.61% | 28.77 | 30.79 | 19924 | 5908 | 5.64% |
| 2024-12-31 | 30.87 | 30.19 | -0.39 | -1.28% | 30.09 | 32.61 | 25509 | 7977 | 7.22% |
| 2024-12-30 | 30.59 | 30.58 | -0.21 | -0.68% | 29.60 | 31.04 | 12267 | 3739 | 3.47% |
| 2024-12-27 | 31.41 | 30.79 | -0.61 | -1.94% | 30.66 | 31.67 | 17721 | 5520 | 5.01% |
| 2024-12-26 | 30.46 | 31.40 | 0.81 | 2.65% | 30.20 | 31.68 | 18927 | 5920 | 5.35% |