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 | 30.75 | 31.17 | 0.26 | 0.84% | 30.52 | 31.25 | 7460 | 2302 | 1.23% |
| 2025-04-02 | 31.48 | 30.91 | -0.29 | -0.93% | 30.68 | 31.58 | 9125 | 2829 | 1.50% |
| 2025-04-01 | 31.11 | 31.20 | 0.01 | 0.03% | 31.01 | 31.68 | 3791 | 1187 | 0.62% |
| 2025-03-31 | 31.03 | 31.19 | -0.41 | -1.30% | 30.37 | 31.50 | 8584 | 2655 | 1.41% |
| 2025-03-28 | 32.00 | 31.60 | -0.40 | -1.25% | 31.57 | 32.21 | 8393 | 2674 | 1.38% |
| 2025-03-27 | 31.71 | 32.00 | 0.10 | 0.31% | 31.62 | 32.64 | 13551 | 4366 | 2.23% |
| 2025-03-26 | 31.99 | 31.90 | -0.09 | -0.28% | 31.60 | 32.46 | 17697 | 5665 | 2.92% |
| 2025-03-25 | 31.90 | 31.99 | 0.09 | 0.28% | 31.46 | 32.10 | 8805 | 2801 | 1.45% |
| 2025-03-24 | 31.15 | 31.90 | 0.89 | 2.87% | 31.01 | 31.91 | 21311 | 6732 | 3.51% |
| 2025-03-21 | 30.90 | 31.01 | -0.18 | -0.58% | 30.80 | 31.69 | 9675 | 3016 | 1.59% |
| 2025-03-20 | 30.65 | 31.19 | 0.54 | 1.76% | 30.46 | 31.50 | 12286 | 3813 | 2.02% |
| 2025-03-19 | 30.75 | 30.65 | -0.15 | -0.49% | 30.30 | 31.20 | 8087 | 2489 | 1.33% |
| 2025-03-18 | 30.85 | 30.80 | 0.00 | 0.00% | 30.35 | 31.05 | 10432 | 3204 | 1.72% |
| 2025-03-17 | 29.78 | 30.80 | 0.85 | 2.84% | 29.46 | 30.95 | 20810 | 6325 | 3.43% |
| 2025-03-14 | 29.86 | 29.95 | 0.50 | 1.70% | 29.50 | 30.29 | 22854 | 6832 | 3.77% |
| 2025-03-13 | 28.33 | 29.45 | 1.28 | 4.54% | 27.50 | 30.00 | 23543 | 6849 | 3.88% |
| 2025-03-12 | 28.00 | 28.17 | 0.11 | 0.39% | 27.67 | 28.24 | 8593 | 2402 | 1.42% |
| 2025-03-11 | 28.22 | 28.06 | -0.39 | -1.37% | 27.46 | 28.23 | 10554 | 2931 | 1.74% |
| 2025-03-10 | 28.76 | 28.45 | -0.29 | -1.01% | 28.41 | 29.01 | 6004 | 1715 | 0.99% |
| 2025-03-07 | 29.13 | 28.74 | -0.31 | -1.07% | 28.71 | 29.13 | 4552 | 1313 | 0.75% |
| 2025-03-06 | 29.15 | 29.05 | -0.10 | -0.34% | 28.87 | 29.25 | 7064 | 2049 | 1.16% |
| 2025-03-05 | 29.49 | 29.15 | -0.28 | -0.95% | 29.08 | 29.49 | 3082 | 899 | 0.51% |
| 2025-03-04 | 29.30 | 29.43 | 0.03 | 0.10% | 29.03 | 29.90 | 6561 | 1930 | 1.08% |
| 2025-03-03 | 29.00 | 29.40 | 0.40 | 1.38% | 28.86 | 30.00 | 10570 | 3130 | 1.74% |
| 2025-02-28 | 29.57 | 29.00 | -0.57 | -1.93% | 28.80 | 29.57 | 4387 | 1274 | 0.72% |
| 2025-02-27 | 29.66 | 29.57 | -0.21 | -0.71% | 29.07 | 29.93 | 4454 | 1311 | 0.73% |
| 2025-02-26 | 29.56 | 29.78 | 0.18 | 0.61% | 29.54 | 29.97 | 5554 | 1654 | 0.92% |
| 2025-02-25 | 29.87 | 29.60 | -0.27 | -0.90% | 29.30 | 29.97 | 5278 | 1561 | 0.87% |
| 2025-02-24 | 29.82 | 29.87 | 0.05 | 0.17% | 29.40 | 30.10 | 5915 | 1764 | 0.97% |
| 2025-02-21 | 29.80 | 29.82 | -0.08 | -0.27% | 29.11 | 29.90 | 10411 | 3071 | 1.72% |
| 2025-02-20 | 29.60 | 29.90 | 0.25 | 0.84% | 29.53 | 30.50 | 9430 | 2825 | 1.55% |
| 2025-02-19 | 29.18 | 29.65 | 0.47 | 1.61% | 28.55 | 29.70 | 9651 | 2789 | 1.59% |
| 2025-02-18 | 29.55 | 29.18 | -0.46 | -1.55% | 29.05 | 29.90 | 5735 | 1691 | 0.95% |
| 2025-02-17 | 29.75 | 29.64 | -0.16 | -0.54% | 29.20 | 29.85 | 5609 | 1653 | 0.92% |
| 2025-02-14 | 30.33 | 29.80 | -0.50 | -1.65% | 29.74 | 30.58 | 8251 | 2485 | 1.36% |
| 2025-02-13 | 29.85 | 30.30 | 0.45 | 1.51% | 29.67 | 30.58 | 10373 | 3142 | 1.71% |
| 2025-02-12 | 30.13 | 29.85 | -0.35 | -1.16% | 29.46 | 30.46 | 9910 | 2948 | 1.63% |
| 2025-02-11 | 30.31 | 30.20 | -0.08 | -0.26% | 30.06 | 30.62 | 8229 | 2493 | 1.36% |
| 2025-02-10 | 29.50 | 30.28 | 0.80 | 2.71% | 29.10 | 30.28 | 9823 | 2921 | 1.62% |
| 2025-02-07 | 29.30 | 29.48 | 0.03 | 0.10% | 29.10 | 29.74 | 6456 | 1903 | 1.06% |
| 2025-02-06 | 29.23 | 29.45 | 0.11 | 0.37% | 28.90 | 29.64 | 6914 | 2026 | 1.14% |
| 2025-02-05 | 29.48 | 29.34 | -0.11 | -0.37% | 28.70 | 29.58 | 4944 | 1438 | 0.81% |
| 2025-01-27 | 29.60 | 29.45 | 0.02 | 0.07% | 29.12 | 29.85 | 5072 | 1498 | 0.84% |
| 2025-01-24 | 29.27 | 29.43 | 0.19 | 0.65% | 28.78 | 29.59 | 7460 | 2181 | 1.23% |
| 2025-01-23 | 28.73 | 29.24 | 0.63 | 2.20% | 28.21 | 29.28 | 12290 | 3546 | 2.03% |
| 2025-01-22 | 29.26 | 28.61 | -0.84 | -2.85% | 28.45 | 29.26 | 6690 | 1924 | 1.10% |
| 2025-01-21 | 30.03 | 29.45 | -0.55 | -1.83% | 28.99 | 30.18 | 8647 | 2539 | 1.43% |
| 2025-01-20 | 30.60 | 30.00 | -0.25 | -0.83% | 29.85 | 30.60 | 6013 | 1804 | 0.99% |
| 2025-01-17 | 30.00 | 30.25 | 0.07 | 0.23% | 29.80 | 31.30 | 9738 | 2956 | 1.60% |
| 2025-01-16 | 29.97 | 30.18 | 0.36 | 1.21% | 29.69 | 30.30 | 9922 | 2982 | 1.64% |
| 2025-01-15 | 30.30 | 29.82 | -0.47 | -1.55% | 29.40 | 30.30 | 10947 | 3260 | 1.80% |
| 2025-01-14 | 29.46 | 30.29 | 0.52 | 1.75% | 29.38 | 30.30 | 16537 | 4961 | 2.73% |
| 2025-01-13 | 32.62 | 29.77 | -2.85 | -8.74% | 29.60 | 33.00 | 34478 | 10529 | 5.68% |
| 2025-01-10 | 35.36 | 32.62 | -3.25 | -9.06% | 32.62 | 36.62 | 48943 | 17038 | 8.07% |
| 2025-01-09 | 33.14 | 35.87 | 3.26 | 10.00% | 32.64 | 35.87 | 43042 | 15153 | 7.09% |
| 2025-01-08 | 32.11 | 32.61 | 0.50 | 1.56% | 31.83 | 32.87 | 4908 | 1592 | 0.81% |
| 2025-01-07 | 31.88 | 32.11 | 0.52 | 1.65% | 31.02 | 32.16 | 4445 | 1405 | 0.73% |
| 2025-01-06 | 31.90 | 31.59 | -0.33 | -1.03% | 30.20 | 31.90 | 4874 | 1521 | 0.80% |
| 2025-01-03 | 33.37 | 31.92 | -1.28 | -3.86% | 31.50 | 33.37 | 8933 | 2875 | 1.47% |
| 2025-01-02 | 33.78 | 33.20 | -0.48 | -1.43% | 32.83 | 34.08 | 9424 | 3155 | 1.55% |
| 2024-12-31 | 33.80 | 33.68 | -0.02 | -0.06% | 33.08 | 33.90 | 9766 | 3272 | 1.61% |
| 2024-12-30 | 33.19 | 33.70 | 1.48 | 4.59% | 32.70 | 34.00 | 18857 | 6329 | 3.11% |
| 2024-12-27 | 32.24 | 32.22 | 0.01 | 0.03% | 31.69 | 32.48 | 5263 | 1686 | 0.87% |
| 2024-12-26 | 30.87 | 32.21 | 1.07 | 3.44% | 30.83 | 32.28 | 7599 | 2413 | 1.25% |
| 2024-12-25 | 31.18 | 31.14 | -0.34 | -1.08% | 30.50 | 31.79 | 8226 | 2558 | 1.36% |