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 | 30.68 | 30.83 | 0.01 | 0.03% | 30.60 | 31.32 | 31551 | 9761 | 1.99% |
| 2025-04-02 | 31.00 | 30.82 | -0.25 | -0.80% | 30.71 | 31.19 | 24485 | 7574 | 1.55% |
| 2025-04-01 | 30.80 | 31.07 | 0.27 | 0.88% | 30.62 | 31.37 | 34185 | 10566 | 2.16% |
| 2025-03-31 | 30.24 | 30.80 | 0.44 | 1.45% | 29.48 | 31.05 | 50323 | 15183 | 3.18% |
| 2025-03-28 | 31.20 | 30.36 | -0.84 | -2.69% | 30.33 | 31.59 | 41206 | 12691 | 2.60% |
| 2025-03-27 | 31.15 | 31.20 | 0.05 | 0.16% | 30.81 | 31.80 | 36375 | 11387 | 2.30% |
| 2025-03-26 | 30.98 | 31.15 | 0.17 | 0.55% | 30.80 | 31.38 | 30638 | 9557 | 1.93% |
| 2025-03-25 | 32.20 | 30.98 | -1.22 | -3.79% | 30.90 | 32.25 | 46682 | 14710 | 2.95% |
| 2025-03-24 | 33.54 | 32.20 | -1.30 | -3.88% | 31.60 | 33.62 | 62487 | 20312 | 3.94% |
| 2025-03-21 | 34.36 | 33.50 | -1.21 | -3.49% | 33.50 | 34.62 | 57370 | 19504 | 3.62% |
| 2025-03-20 | 34.80 | 34.71 | -0.12 | -0.34% | 34.18 | 35.28 | 83784 | 29052 | 5.29% |
| 2025-03-19 | 34.00 | 34.83 | 0.85 | 2.50% | 33.61 | 35.29 | 107205 | 37080 | 6.77% |
| 2025-03-18 | 33.75 | 33.98 | 0.31 | 0.92% | 33.61 | 34.66 | 44792 | 15290 | 2.83% |
| 2025-03-17 | 33.81 | 33.67 | 0.03 | 0.09% | 33.59 | 33.90 | 38685 | 13033 | 2.44% |
| 2025-03-14 | 33.05 | 33.64 | 0.46 | 1.39% | 33.05 | 33.77 | 47468 | 15901 | 3.00% |
| 2025-03-13 | 34.20 | 33.18 | -1.10 | -3.21% | 33.02 | 34.42 | 68743 | 23082 | 4.34% |
| 2025-03-12 | 34.10 | 34.28 | 0.20 | 0.59% | 34.10 | 34.64 | 58232 | 20031 | 3.68% |
| 2025-03-11 | 34.29 | 34.08 | -0.72 | -2.07% | 33.73 | 34.66 | 68528 | 23426 | 4.33% |
| 2025-03-10 | 34.85 | 34.80 | 0.00 | 0.00% | 34.23 | 35.16 | 72564 | 25226 | 4.58% |
| 2025-03-07 | 34.57 | 34.80 | -0.81 | -2.27% | 34.57 | 36.28 | 134325 | 47229 | 8.48% |
| 2025-03-06 | 33.98 | 35.61 | 1.63 | 4.80% | 33.98 | 36.41 | 172879 | 60788 | 10.91% |
| 2025-03-05 | 33.87 | 33.98 | 0.09 | 0.27% | 33.28 | 34.21 | 72889 | 24653 | 4.60% |
| 2025-03-04 | 33.00 | 33.89 | 0.87 | 2.63% | 32.81 | 34.07 | 79577 | 26752 | 5.02% |
| 2025-03-03 | 34.36 | 33.02 | -1.34 | -3.90% | 32.88 | 34.60 | 91874 | 30826 | 5.80% |
| 2025-02-28 | 35.01 | 34.36 | -0.92 | -2.61% | 34.35 | 36.10 | 107784 | 37888 | 6.80% |
| 2025-02-27 | 35.70 | 35.28 | -0.19 | -0.54% | 34.80 | 35.76 | 92453 | 32542 | 5.84% |
| 2025-02-26 | 35.47 | 35.47 | -0.01 | -0.03% | 35.30 | 35.77 | 86761 | 30781 | 5.48% |
| 2025-02-25 | 34.80 | 35.48 | 0.25 | 0.71% | 34.50 | 36.22 | 117931 | 41914 | 7.44% |
| 2025-02-24 | 36.26 | 35.23 | -1.34 | -3.66% | 35.03 | 36.26 | 150483 | 53311 | 9.50% |
| 2025-02-21 | 36.28 | 36.57 | -0.13 | -0.35% | 36.10 | 37.11 | 177418 | 65159 | 11.20% |
| 2025-02-20 | 38.07 | 36.70 | -1.60 | -4.18% | 36.60 | 38.69 | 256686 | 96230 | 16.20% |
| 2025-02-19 | 35.30 | 38.30 | 1.96 | 5.39% | 34.61 | 39.37 | 335229 | 122588 | 21.16% |
| 2025-02-18 | 35.00 | 36.34 | 1.34 | 3.83% | 34.50 | 38.50 | 307778 | 112955 | 19.43% |
| 2025-02-17 | 34.19 | 35.00 | 0.82 | 2.40% | 33.99 | 35.19 | 119270 | 41463 | 7.53% |
| 2025-02-14 | 34.18 | 34.18 | -0.32 | -0.93% | 33.50 | 34.95 | 112678 | 38374 | 7.11% |
| 2025-02-13 | 36.00 | 34.50 | -1.71 | -4.72% | 34.50 | 36.00 | 168833 | 59199 | 10.66% |
| 2025-02-12 | 34.88 | 36.21 | 1.00 | 2.84% | 34.20 | 37.35 | 241361 | 85742 | 15.23% |
| 2025-02-11 | 34.13 | 35.21 | 1.51 | 4.48% | 33.80 | 35.40 | 225189 | 78219 | 14.21% |
| 2025-02-10 | 33.00 | 33.70 | 0.70 | 2.12% | 32.86 | 33.71 | 117718 | 39257 | 7.43% |
| 2025-02-07 | 32.00 | 33.00 | 0.61 | 1.88% | 32.00 | 33.84 | 147970 | 49009 | 9.34% |
| 2025-02-06 | 31.38 | 32.39 | 0.82 | 2.60% | 30.87 | 32.40 | 117586 | 37593 | 7.42% |
| 2025-02-05 | 31.50 | 31.57 | 0.42 | 1.35% | 31.30 | 31.80 | 81101 | 25577 | 5.12% |
| 2025-01-27 | 31.71 | 31.15 | -0.33 | -1.05% | 31.01 | 32.96 | 97984 | 31154 | 6.18% |
| 2025-01-24 | 30.80 | 31.48 | 0.47 | 1.52% | 30.46 | 31.50 | 87070 | 27120 | 5.50% |
| 2025-01-23 | 31.49 | 31.01 | -0.04 | -0.13% | 31.01 | 32.55 | 132055 | 41829 | 8.34% |
| 2025-01-22 | 31.00 | 31.05 | -0.20 | -0.64% | 30.80 | 32.00 | 120390 | 37793 | 7.60% |
| 2025-01-21 | 30.73 | 31.25 | 0.72 | 2.36% | 30.53 | 31.50 | 131152 | 40776 | 8.28% |
| 2025-01-20 | 30.96 | 30.53 | -0.16 | -0.52% | 30.40 | 31.02 | 64542 | 19773 | 4.07% |
| 2025-01-17 | 30.52 | 30.69 | -0.07 | -0.23% | 30.16 | 31.37 | 103181 | 31771 | 6.51% |
| 2025-01-16 | 30.75 | 30.76 | 0.15 | 0.49% | 30.08 | 31.21 | 80754 | 24788 | 5.10% |
| 2025-01-15 | 31.25 | 30.61 | -0.88 | -2.79% | 30.50 | 31.63 | 105816 | 32630 | 6.68% |
| 2025-01-14 | 29.20 | 31.49 | 2.59 | 8.96% | 28.90 | 31.50 | 129995 | 39377 | 8.21% |
| 2025-01-13 | 28.32 | 28.90 | -0.31 | -1.06% | 27.94 | 29.13 | 67616 | 19343 | 4.27% |
| 2025-01-10 | 29.70 | 29.21 | -0.67 | -2.24% | 29.17 | 30.84 | 116771 | 35166 | 7.37% |
| 2025-01-09 | 29.30 | 29.88 | 0.37 | 1.25% | 29.25 | 30.23 | 90963 | 27171 | 5.74% |
| 2025-01-08 | 29.15 | 29.51 | 0.16 | 0.55% | 28.38 | 29.84 | 95721 | 27939 | 6.04% |
| 2025-01-07 | 28.60 | 29.35 | 0.85 | 2.98% | 28.37 | 29.38 | 93183 | 26905 | 5.88% |
| 2025-01-06 | 28.72 | 28.50 | -0.65 | -2.23% | 28.00 | 29.15 | 101195 | 28962 | 6.39% |
| 2025-01-03 | 31.38 | 29.15 | -0.57 | -1.92% | 29.06 | 31.75 | 151378 | 45855 | 9.55% |
| 2025-01-02 | 30.56 | 29.72 | -0.78 | -2.56% | 29.33 | 30.96 | 82483 | 24858 | 5.21% |
| 2024-12-31 | 32.02 | 30.50 | -1.36 | -4.27% | 30.38 | 32.21 | 93560 | 28984 | 5.91% |
| 2024-12-30 | 32.19 | 31.86 | -0.64 | -1.97% | 31.50 | 32.36 | 72034 | 23001 | 4.55% |
| 2024-12-27 | 32.25 | 32.50 | 0.00 | 0.00% | 32.21 | 33.67 | 106908 | 35267 | 6.75% |
| 2024-12-26 | 32.42 | 32.50 | -0.22 | -0.67% | 32.40 | 33.00 | 85080 | 27815 | 5.37% |
| 2024-12-25 | 34.20 | 32.72 | -1.82 | -5.27% | 32.21 | 34.40 | 125762 | 41486 | 7.94% |