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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-07 | 30.70 | 25.78 | -6.45 | -20.01% | 25.78 | 31.09 | 48267 | 13288 | 16.97% |
| 2025-04-03 | 31.76 | 32.23 | 0.21 | 0.66% | 31.40 | 32.99 | 25610 | 8229 | 9.01% |
| 2025-04-02 | 32.33 | 32.02 | -0.08 | -0.25% | 31.88 | 32.92 | 21978 | 7113 | 7.73% |
| 2025-04-01 | 32.80 | 32.10 | -0.80 | -2.43% | 32.01 | 33.14 | 29568 | 9594 | 10.40% |
| 2025-03-31 | 33.09 | 32.90 | -0.02 | -0.06% | 31.52 | 33.40 | 39625 | 12816 | 13.93% |
| 2025-03-28 | 34.00 | 32.92 | -2.16 | -6.16% | 32.86 | 34.56 | 42852 | 14364 | 15.07% |
| 2025-03-27 | 34.12 | 35.08 | 1.32 | 3.91% | 33.65 | 35.81 | 70087 | 24373 | 24.65% |
| 2025-03-26 | 33.52 | 33.76 | 1.01 | 3.08% | 33.02 | 34.40 | 38915 | 13108 | 13.68% |
| 2025-03-25 | 33.45 | 32.75 | -0.98 | -2.91% | 32.38 | 33.59 | 25010 | 8248 | 8.80% |
| 2025-03-24 | 33.40 | 33.73 | -0.08 | -0.24% | 32.37 | 34.45 | 47331 | 15833 | 16.64% |
| 2025-03-21 | 33.00 | 33.81 | 0.50 | 1.50% | 32.51 | 34.09 | 43384 | 14455 | 15.26% |
| 2025-03-20 | 32.60 | 33.31 | 0.44 | 1.34% | 32.60 | 33.80 | 32550 | 10821 | 11.45% |
| 2025-03-19 | 32.50 | 32.87 | 0.30 | 0.92% | 32.28 | 33.36 | 30003 | 9877 | 10.55% |
| 2025-03-18 | 31.80 | 32.57 | 0.76 | 2.39% | 31.68 | 32.58 | 26911 | 8686 | 9.46% |
| 2025-03-17 | 31.70 | 31.81 | 0.11 | 0.35% | 31.60 | 31.98 | 17968 | 5715 | 6.32% |
| 2025-03-14 | 31.58 | 31.70 | 0.00 | 0.00% | 30.85 | 31.84 | 20657 | 6482 | 7.26% |
| 2025-03-13 | 32.16 | 31.70 | -0.92 | -2.82% | 31.06 | 32.28 | 30883 | 9777 | 10.86% |
| 2025-03-12 | 31.57 | 32.62 | 1.05 | 3.33% | 31.40 | 32.76 | 44682 | 14439 | 15.71% |
| 2025-03-11 | 31.08 | 31.57 | 0.19 | 0.61% | 31.03 | 32.26 | 22004 | 6947 | 7.74% |
| 2025-03-10 | 31.36 | 31.38 | -0.02 | -0.06% | 31.30 | 31.80 | 13459 | 4240 | 4.73% |
| 2025-03-07 | 31.44 | 31.40 | -0.26 | -0.82% | 31.26 | 31.90 | 18051 | 5703 | 6.35% |
| 2025-03-06 | 31.87 | 31.66 | 0.06 | 0.19% | 31.50 | 32.07 | 24775 | 7868 | 8.71% |
| 2025-03-05 | 31.09 | 31.60 | 0.52 | 1.67% | 30.62 | 31.66 | 24402 | 7641 | 8.58% |
| 2025-03-04 | 30.47 | 31.08 | 0.60 | 1.97% | 30.21 | 31.42 | 17178 | 5327 | 6.04% |
| 2025-03-03 | 30.42 | 30.48 | 0.10 | 0.33% | 30.08 | 31.23 | 19717 | 6057 | 6.93% |
| 2025-02-28 | 31.52 | 30.38 | -1.14 | -3.62% | 30.33 | 31.70 | 23581 | 7273 | 8.29% |
| 2025-02-27 | 32.25 | 31.52 | -0.59 | -1.84% | 31.03 | 32.41 | 28737 | 9089 | 10.11% |
| 2025-02-26 | 32.38 | 32.11 | -0.19 | -0.59% | 31.93 | 32.71 | 35488 | 11447 | 12.48% |
| 2025-02-25 | 32.64 | 32.30 | -0.91 | -2.74% | 32.20 | 33.88 | 49646 | 16283 | 17.46% |
| 2025-02-24 | 36.30 | 33.21 | -0.73 | -2.15% | 32.93 | 37.00 | 78195 | 27594 | 27.50% |
| 2025-02-21 | 33.48 | 33.94 | 0.16 | 0.47% | 33.06 | 34.50 | 51688 | 17474 | 18.18% |
| 2025-02-20 | 33.50 | 33.78 | 0.53 | 1.59% | 33.00 | 34.18 | 46713 | 15684 | 16.43% |
| 2025-02-19 | 31.05 | 33.25 | 1.18 | 3.68% | 31.05 | 33.68 | 59226 | 19557 | 20.83% |
| 2025-02-18 | 31.43 | 32.07 | 0.64 | 2.04% | 31.03 | 33.81 | 51904 | 16728 | 18.25% |
| 2025-02-17 | 29.93 | 31.43 | 1.35 | 4.49% | 29.93 | 31.57 | 30008 | 9331 | 10.79% |
| 2025-02-14 | 30.58 | 30.08 | -0.50 | -1.64% | 29.82 | 30.80 | 16754 | 5065 | 6.03% |
| 2025-02-13 | 31.20 | 30.58 | -0.53 | -1.70% | 30.55 | 31.30 | 15839 | 4895 | 5.70% |
| 2025-02-12 | 31.23 | 31.11 | -0.24 | -0.77% | 30.89 | 31.45 | 15480 | 4821 | 5.57% |
| 2025-02-11 | 31.42 | 31.35 | -0.07 | -0.22% | 30.77 | 32.10 | 25100 | 7881 | 9.03% |
| 2025-02-10 | 30.96 | 31.42 | 0.27 | 0.87% | 30.50 | 31.48 | 23643 | 7329 | 8.50% |
| 2025-02-07 | 30.57 | 31.15 | 0.47 | 1.53% | 30.50 | 31.26 | 20994 | 6499 | 7.55% |
| 2025-02-06 | 29.97 | 30.68 | 0.69 | 2.30% | 29.80 | 30.68 | 12289 | 3729 | 4.42% |
| 2025-02-05 | 29.85 | 29.99 | 0.68 | 2.32% | 29.72 | 30.22 | 10758 | 3220 | 3.87% |
| 2025-01-27 | 29.94 | 29.31 | -0.55 | -1.84% | 29.23 | 30.30 | 10466 | 3116 | 3.76% |
| 2025-01-24 | 29.58 | 29.86 | 0.20 | 0.67% | 29.22 | 29.97 | 10646 | 3154 | 3.83% |
| 2025-01-23 | 30.80 | 29.66 | -0.33 | -1.10% | 29.66 | 30.84 | 14936 | 4535 | 5.37% |
| 2025-01-22 | 30.75 | 29.99 | -0.93 | -3.01% | 29.93 | 30.89 | 10474 | 3187 | 3.77% |
| 2025-01-21 | 31.05 | 30.92 | -0.13 | -0.42% | 30.51 | 31.15 | 9887 | 3039 | 3.56% |
| 2025-01-20 | 31.50 | 31.05 | -0.24 | -0.77% | 30.78 | 31.79 | 12985 | 4031 | 4.67% |
| 2025-01-17 | 31.00 | 31.29 | 0.18 | 0.58% | 30.78 | 31.80 | 19735 | 6181 | 7.10% |
| 2025-01-16 | 32.32 | 31.11 | -0.89 | -2.78% | 30.92 | 33.14 | 33082 | 10593 | 11.90% |
| 2025-01-15 | 31.74 | 32.00 | 0.19 | 0.60% | 31.11 | 32.01 | 24847 | 7851 | 8.94% |
| 2025-01-14 | 28.20 | 31.81 | 3.69 | 13.12% | 28.12 | 32.01 | 44956 | 13565 | 16.17% |
| 2025-01-13 | 27.95 | 28.12 | -0.05 | -0.18% | 27.41 | 28.62 | 12225 | 3425 | 4.40% |
| 2025-01-10 | 29.83 | 28.17 | -1.86 | -6.19% | 28.04 | 30.31 | 17831 | 5174 | 6.41% |
| 2025-01-09 | 30.76 | 30.03 | -0.77 | -2.50% | 29.91 | 31.17 | 18650 | 5685 | 6.71% |
| 2025-01-08 | 31.47 | 30.80 | -0.75 | -2.38% | 30.26 | 32.14 | 30648 | 9530 | 11.02% |
| 2025-01-07 | 29.68 | 31.55 | 1.85 | 6.23% | 29.29 | 31.93 | 36503 | 11300 | 13.13% |
| 2025-01-06 | 28.30 | 29.70 | 1.25 | 4.39% | 27.28 | 30.00 | 19829 | 5717 | 7.13% |
| 2025-01-03 | 29.47 | 28.45 | -0.79 | -2.70% | 28.20 | 29.74 | 16581 | 4755 | 5.96% |
| 2025-01-02 | 29.50 | 29.24 | -0.26 | -0.88% | 29.01 | 30.85 | 15072 | 4492 | 5.42% |
| 2024-12-31 | 30.67 | 29.50 | -0.89 | -2.93% | 29.50 | 30.73 | 12368 | 3734 | 4.45% |
| 2024-12-30 | 30.08 | 30.39 | -1.05 | -3.34% | 29.90 | 30.90 | 14093 | 4290 | 5.07% |