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 | 29.78 | 30.10 | -0.17 | -0.56% | 29.78 | 30.38 | 5451 | 1640 | 1.20% |
| 2025-04-02 | 30.30 | 30.27 | 0.05 | 0.17% | 30.05 | 30.51 | 5147 | 1562 | 1.13% |
| 2025-04-01 | 29.85 | 30.22 | 0.40 | 1.34% | 29.85 | 30.58 | 7691 | 2329 | 1.69% |
| 2025-03-31 | 30.34 | 29.82 | -0.18 | -0.60% | 29.51 | 30.34 | 8596 | 2559 | 1.89% |
| 2025-03-28 | 30.25 | 30.00 | -0.30 | -0.99% | 29.97 | 30.53 | 7835 | 2366 | 1.72% |
| 2025-03-27 | 30.95 | 30.30 | -0.27 | -0.88% | 29.98 | 30.95 | 7827 | 2372 | 1.72% |
| 2025-03-26 | 30.08 | 30.57 | 0.45 | 1.49% | 29.96 | 30.72 | 10621 | 3241 | 2.34% |
| 2025-03-25 | 30.45 | 30.12 | -0.24 | -0.79% | 29.77 | 30.52 | 12368 | 3715 | 2.72% |
| 2025-03-24 | 30.69 | 30.36 | -0.26 | -0.85% | 29.62 | 31.28 | 19922 | 6066 | 4.39% |
| 2025-03-21 | 31.04 | 30.62 | -0.42 | -1.35% | 30.55 | 31.28 | 9630 | 2970 | 2.12% |
| 2025-03-20 | 31.20 | 31.04 | -0.20 | -0.64% | 31.02 | 31.41 | 8707 | 2715 | 1.92% |
| 2025-03-19 | 31.51 | 31.24 | -0.34 | -1.08% | 31.18 | 31.57 | 10966 | 3434 | 2.41% |
| 2025-03-18 | 31.61 | 31.58 | 0.01 | 0.03% | 31.40 | 31.77 | 14914 | 4706 | 3.28% |
| 2025-03-17 | 31.50 | 31.57 | -0.26 | -0.82% | 31.32 | 32.13 | 32371 | 10233 | 7.13% |
| 2025-03-14 | 30.61 | 31.83 | 1.21 | 3.95% | 30.45 | 33.20 | 46198 | 14720 | 10.17% |
| 2025-03-13 | 31.08 | 30.62 | -0.44 | -1.42% | 30.27 | 31.15 | 8077 | 2472 | 1.78% |
| 2025-03-12 | 31.08 | 31.06 | -0.02 | -0.06% | 31.01 | 31.50 | 11234 | 3508 | 2.47% |
| 2025-03-11 | 30.65 | 31.08 | 0.10 | 0.32% | 30.60 | 31.08 | 8379 | 2588 | 1.84% |
| 2025-03-10 | 30.70 | 30.98 | 0.30 | 0.98% | 30.55 | 31.08 | 10591 | 3269 | 2.33% |
| 2025-03-07 | 30.70 | 30.68 | -0.14 | -0.45% | 30.45 | 30.86 | 10360 | 3178 | 2.28% |
| 2025-03-06 | 30.28 | 30.82 | 0.56 | 1.85% | 30.20 | 31.00 | 13498 | 4144 | 2.97% |
| 2025-03-05 | 30.44 | 30.26 | -0.18 | -0.59% | 29.95 | 30.44 | 6528 | 1966 | 1.44% |
| 2025-03-04 | 29.70 | 30.44 | 0.49 | 1.64% | 29.70 | 30.47 | 7235 | 2189 | 1.59% |
| 2025-03-03 | 30.07 | 29.95 | 0.15 | 0.50% | 29.72 | 30.40 | 9694 | 2922 | 2.13% |
| 2025-02-28 | 30.44 | 29.80 | -0.82 | -2.68% | 29.66 | 30.55 | 11404 | 3428 | 2.51% |
| 2025-02-27 | 30.72 | 30.62 | -0.10 | -0.33% | 30.04 | 30.85 | 10974 | 3344 | 2.42% |
| 2025-02-26 | 30.68 | 30.72 | 0.04 | 0.13% | 30.48 | 30.91 | 11082 | 3400 | 2.44% |
| 2025-02-25 | 30.85 | 30.68 | -0.45 | -1.45% | 30.52 | 31.00 | 12491 | 3841 | 2.75% |
| 2025-02-24 | 31.74 | 31.13 | -0.40 | -1.27% | 30.94 | 31.80 | 19162 | 6003 | 4.22% |
| 2025-02-21 | 30.88 | 31.53 | 0.73 | 2.37% | 30.51 | 31.53 | 22273 | 6930 | 4.90% |
| 2025-02-20 | 30.89 | 30.80 | 0.07 | 0.23% | 30.65 | 30.89 | 7979 | 2453 | 1.76% |
| 2025-02-19 | 30.57 | 30.73 | 0.22 | 0.72% | 30.57 | 31.01 | 9525 | 2933 | 2.10% |
| 2025-02-18 | 31.50 | 30.51 | -1.11 | -3.51% | 30.42 | 31.50 | 17924 | 5553 | 3.95% |
| 2025-02-17 | 31.34 | 31.62 | 0.27 | 0.86% | 31.00 | 31.73 | 21886 | 6870 | 4.82% |
| 2025-02-14 | 31.00 | 31.35 | 0.14 | 0.45% | 30.59 | 31.88 | 22157 | 6872 | 4.88% |
| 2025-02-13 | 31.33 | 31.21 | 0.03 | 0.10% | 31.12 | 32.08 | 18029 | 5665 | 3.97% |
| 2025-02-12 | 31.30 | 31.18 | 0.08 | 0.26% | 31.01 | 32.20 | 18920 | 5956 | 4.16% |
| 2025-02-11 | 31.31 | 31.10 | 0.01 | 0.03% | 30.69 | 31.90 | 20891 | 6524 | 4.60% |
| 2025-02-10 | 30.06 | 31.09 | 0.76 | 2.51% | 30.06 | 31.38 | 21743 | 6689 | 4.79% |
| 2025-02-07 | 29.65 | 30.33 | 0.67 | 2.26% | 29.58 | 30.82 | 18678 | 5618 | 4.11% |
| 2025-02-06 | 29.24 | 29.66 | 0.40 | 1.37% | 29.06 | 29.66 | 9101 | 2673 | 2.00% |
| 2025-02-05 | 29.58 | 29.26 | 0.01 | 0.03% | 29.11 | 29.66 | 6174 | 1807 | 1.36% |
| 2025-01-27 | 29.45 | 29.25 | -0.15 | -0.51% | 29.25 | 29.97 | 6458 | 1910 | 1.42% |
| 2025-01-24 | 28.65 | 29.40 | 0.49 | 1.69% | 28.65 | 29.56 | 8041 | 2353 | 1.77% |
| 2025-01-23 | 29.19 | 28.91 | 0.05 | 0.17% | 28.91 | 29.47 | 7310 | 2135 | 1.61% |
| 2025-01-22 | 29.12 | 28.86 | -0.26 | -0.89% | 28.78 | 29.35 | 4125 | 1195 | 0.91% |
| 2025-01-21 | 29.19 | 29.12 | 0.02 | 0.07% | 28.68 | 29.19 | 6206 | 1797 | 1.37% |
| 2025-01-20 | 29.17 | 29.10 | 0.28 | 0.97% | 28.73 | 29.25 | 6065 | 1760 | 1.33% |
| 2025-01-17 | 28.50 | 28.82 | 0.22 | 0.77% | 28.28 | 29.07 | 8210 | 2360 | 1.81% |
| 2025-01-16 | 28.50 | 28.60 | 0.34 | 1.20% | 28.26 | 28.78 | 9081 | 2593 | 2.00% |
| 2025-01-15 | 28.35 | 28.26 | -0.09 | -0.32% | 28.12 | 28.45 | 5947 | 1681 | 1.31% |
| 2025-01-14 | 27.39 | 28.35 | 0.96 | 3.50% | 27.39 | 28.35 | 9700 | 2725 | 2.14% |
| 2025-01-13 | 27.32 | 27.39 | 0.07 | 0.26% | 26.85 | 27.58 | 5648 | 1538 | 1.24% |
| 2025-01-10 | 28.00 | 27.32 | -0.70 | -2.50% | 27.32 | 28.24 | 7181 | 1994 | 1.58% |
| 2025-01-09 | 28.01 | 28.02 | -0.28 | -0.99% | 28.00 | 28.44 | 7114 | 2009 | 1.57% |
| 2025-01-08 | 28.25 | 28.30 | -0.01 | -0.04% | 27.50 | 28.40 | 7990 | 2243 | 1.76% |
| 2025-01-07 | 28.60 | 28.31 | 0.14 | 0.50% | 27.78 | 28.60 | 9556 | 2689 | 2.10% |
| 2025-01-06 | 28.23 | 28.17 | -0.06 | -0.21% | 27.48 | 28.60 | 10086 | 2834 | 2.22% |
| 2025-01-03 | 29.47 | 28.23 | -1.43 | -4.82% | 28.11 | 30.00 | 10843 | 3134 | 2.39% |
| 2025-01-02 | 30.12 | 29.66 | -0.23 | -0.77% | 29.18 | 30.60 | 10518 | 3151 | 3.91% |
| 2024-12-31 | 30.66 | 29.89 | -0.83 | -2.70% | 29.88 | 30.97 | 8393 | 2542 | 3.12% |
| 2024-12-30 | 31.21 | 30.72 | -0.50 | -1.60% | 30.50 | 31.22 | 8095 | 2495 | 3.01% |
| 2024-12-27 | 31.03 | 31.22 | 0.24 | 0.77% | 31.03 | 31.38 | 7579 | 2363 | 2.82% |
| 2024-12-26 | 30.70 | 30.98 | 0.38 | 1.24% | 30.50 | 31.16 | 7979 | 2470 | 2.97% |