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 | 29.95 | 30.33 | 0.24 | 0.80% | 29.90 | 30.55 | 44545 | 13497 | 0.81% |
| 2025-04-02 | 30.26 | 30.09 | -0.21 | -0.69% | 30.01 | 30.29 | 36387 | 10957 | 0.66% |
| 2025-04-01 | 29.91 | 30.30 | 0.48 | 1.61% | 29.85 | 30.60 | 70819 | 21494 | 1.28% |
| 2025-03-31 | 30.03 | 29.82 | -0.30 | -1.00% | 29.68 | 30.16 | 38090 | 11385 | 0.69% |
| 2025-03-28 | 30.35 | 30.12 | -0.20 | -0.66% | 30.10 | 30.60 | 45281 | 13719 | 0.82% |
| 2025-03-27 | 30.14 | 30.32 | 0.17 | 0.56% | 29.98 | 30.37 | 39432 | 11908 | 0.71% |
| 2025-03-26 | 30.24 | 30.15 | -0.12 | -0.40% | 30.11 | 30.37 | 33044 | 9982 | 0.60% |
| 2025-03-25 | 30.21 | 30.27 | 0.17 | 0.56% | 30.03 | 30.30 | 34101 | 10291 | 0.62% |
| 2025-03-24 | 30.19 | 30.10 | -0.09 | -0.30% | 29.95 | 30.39 | 39632 | 11918 | 0.72% |
| 2025-03-21 | 30.61 | 30.19 | -0.41 | -1.34% | 30.14 | 30.79 | 51112 | 15514 | 0.92% |
| 2025-03-20 | 30.66 | 30.60 | -0.56 | -1.80% | 30.10 | 30.90 | 93965 | 28561 | 1.70% |
| 2025-03-19 | 31.04 | 31.16 | 0.03 | 0.10% | 31.00 | 31.26 | 28557 | 8886 | 0.52% |
| 2025-03-18 | 31.24 | 31.13 | -0.08 | -0.26% | 31.00 | 31.39 | 37935 | 11841 | 0.69% |
| 2025-03-17 | 31.34 | 31.21 | 0.05 | 0.16% | 31.03 | 31.45 | 42179 | 13171 | 0.76% |
| 2025-03-14 | 30.18 | 31.16 | 0.98 | 3.25% | 30.18 | 31.29 | 88330 | 27239 | 1.60% |
| 2025-03-13 | 30.06 | 30.18 | 0.08 | 0.27% | 29.96 | 30.36 | 38614 | 11645 | 0.70% |
| 2025-03-12 | 30.28 | 30.10 | -0.18 | -0.59% | 30.01 | 30.39 | 33127 | 9991 | 0.60% |
| 2025-03-11 | 30.28 | 30.28 | -0.18 | -0.59% | 30.15 | 30.46 | 33895 | 10258 | 0.61% |
| 2025-03-10 | 29.90 | 30.46 | 0.55 | 1.84% | 29.83 | 30.63 | 56933 | 17242 | 1.03% |
| 2025-03-07 | 29.89 | 29.91 | 0.02 | 0.07% | 29.65 | 29.99 | 41184 | 12292 | 0.74% |
| 2025-03-06 | 29.71 | 29.89 | 0.27 | 0.91% | 29.61 | 29.95 | 38512 | 11475 | 0.70% |
| 2025-03-05 | 30.06 | 29.62 | -0.36 | -1.20% | 29.49 | 30.06 | 50406 | 14930 | 0.91% |
| 2025-03-04 | 30.01 | 29.98 | -0.18 | -0.60% | 29.90 | 30.24 | 42562 | 12791 | 0.77% |
| 2025-03-03 | 29.86 | 30.16 | 0.37 | 1.24% | 29.79 | 30.30 | 56046 | 16896 | 1.01% |
| 2025-02-28 | 29.91 | 29.79 | -0.20 | -0.67% | 29.75 | 30.48 | 97077 | 29098 | 1.75% |
| 2025-02-27 | 30.02 | 29.99 | -0.03 | -0.10% | 29.67 | 30.05 | 50812 | 15168 | 0.92% |
| 2025-02-26 | 29.91 | 30.02 | 0.07 | 0.23% | 29.86 | 30.20 | 39650 | 11893 | 0.72% |
| 2025-02-25 | 30.15 | 29.95 | -0.36 | -1.19% | 29.77 | 30.22 | 53975 | 16173 | 0.98% |
| 2025-02-24 | 30.36 | 30.31 | -0.04 | -0.13% | 30.12 | 30.49 | 39860 | 12087 | 0.72% |
| 2025-02-21 | 30.96 | 30.35 | -0.51 | -1.65% | 30.05 | 30.97 | 82770 | 25135 | 1.50% |
| 2025-02-20 | 30.91 | 30.86 | -0.07 | -0.23% | 30.79 | 31.53 | 58348 | 18133 | 1.05% |
| 2025-02-19 | 31.01 | 30.93 | -0.22 | -0.71% | 30.78 | 31.22 | 54060 | 16720 | 0.98% |
| 2025-02-18 | 31.21 | 31.15 | -0.15 | -0.48% | 31.00 | 31.34 | 44373 | 13827 | 0.80% |
| 2025-02-17 | 32.25 | 31.30 | -0.75 | -2.34% | 31.13 | 32.29 | 73611 | 23126 | 1.33% |
| 2025-02-14 | 31.43 | 32.05 | 0.65 | 2.07% | 31.33 | 32.16 | 65002 | 20733 | 1.17% |
| 2025-02-13 | 31.65 | 31.40 | -0.30 | -0.95% | 31.36 | 31.76 | 38433 | 12111 | 0.69% |
| 2025-02-12 | 31.70 | 31.70 | -0.13 | -0.41% | 31.52 | 31.79 | 24303 | 7693 | 0.44% |
| 2025-02-11 | 31.81 | 31.83 | -0.04 | -0.13% | 31.61 | 31.95 | 24995 | 7933 | 0.45% |
| 2025-02-10 | 31.97 | 31.87 | -0.10 | -0.31% | 31.70 | 32.05 | 35961 | 11450 | 0.65% |
| 2025-02-07 | 31.75 | 31.97 | 0.19 | 0.60% | 31.61 | 32.07 | 37881 | 12070 | 0.68% |
| 2025-02-06 | 31.60 | 31.78 | 0.09 | 0.28% | 31.23 | 31.78 | 31501 | 9930 | 0.57% |
| 2025-02-05 | 32.37 | 31.69 | -0.56 | -1.74% | 31.55 | 32.39 | 33137 | 10527 | 0.60% |
| 2025-01-27 | 31.90 | 32.25 | 0.37 | 1.16% | 31.90 | 32.54 | 28813 | 9318 | 0.52% |
| 2025-01-24 | 31.50 | 31.88 | 0.33 | 1.05% | 31.29 | 32.20 | 35462 | 11284 | 0.64% |
| 2025-01-23 | 31.11 | 31.55 | 0.46 | 1.48% | 31.09 | 31.82 | 42899 | 13513 | 0.78% |
| 2025-01-22 | 31.04 | 31.09 | -0.10 | -0.32% | 30.75 | 31.19 | 17157 | 5317 | 0.31% |
| 2025-01-21 | 31.39 | 31.19 | -0.11 | -0.35% | 30.93 | 31.46 | 21706 | 6765 | 0.39% |
| 2025-01-20 | 32.08 | 31.30 | -0.62 | -1.94% | 31.12 | 32.29 | 45664 | 14389 | 0.83% |
| 2025-01-17 | 31.64 | 31.92 | 0.11 | 0.35% | 31.57 | 32.04 | 15072 | 4805 | 0.27% |
| 2025-01-16 | 31.91 | 31.81 | -0.13 | -0.41% | 31.65 | 32.30 | 29016 | 9252 | 0.52% |
| 2025-01-15 | 31.21 | 31.94 | 0.68 | 2.18% | 31.02 | 31.99 | 50670 | 16057 | 0.92% |
| 2025-01-14 | 30.84 | 31.26 | 0.58 | 1.89% | 30.69 | 31.38 | 44065 | 13712 | 0.80% |
| 2025-01-13 | 30.00 | 30.68 | 0.51 | 1.69% | 29.97 | 30.78 | 41712 | 12739 | 0.75% |
| 2025-01-10 | 30.61 | 30.17 | -0.42 | -1.37% | 30.13 | 30.81 | 40263 | 12242 | 0.73% |
| 2025-01-09 | 31.25 | 30.59 | -0.66 | -2.11% | 28.13 | 31.31 | 51922 | 16030 | 0.94% |
| 2025-01-08 | 32.25 | 31.25 | -1.08 | -3.34% | 30.95 | 32.38 | 74402 | 23382 | 1.34% |
| 2025-01-07 | 32.72 | 32.33 | -0.50 | -1.52% | 31.86 | 32.72 | 43739 | 14099 | 0.79% |
| 2025-01-06 | 32.76 | 32.83 | 0.27 | 0.83% | 32.53 | 33.26 | 47472 | 15603 | 0.86% |
| 2025-01-03 | 32.88 | 32.56 | -0.18 | -0.55% | 32.44 | 32.99 | 44650 | 14592 | 0.81% |
| 2025-01-02 | 34.22 | 32.74 | -1.48 | -4.32% | 32.51 | 34.39 | 63772 | 21244 | 1.15% |
| 2024-12-31 | 34.63 | 34.22 | -0.51 | -1.47% | 34.00 | 34.93 | 42789 | 14734 | 0.77% |
| 2024-12-30 | 34.75 | 34.73 | 0.02 | 0.06% | 34.52 | 35.44 | 52748 | 18449 | 0.95% |
| 2024-12-27 | 34.19 | 34.71 | 0.57 | 1.67% | 34.00 | 34.81 | 31516 | 10863 | 0.57% |
| 2024-12-26 | 34.96 | 34.14 | -0.70 | -2.01% | 33.98 | 34.97 | 41446 | 14235 | 0.75% |