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 | 30.91 | 31.57 | 0.07 | 0.22% | 30.80 | 32.00 | 12542 | 3938 | 0.92% |
| 2025-04-02 | 30.84 | 31.50 | 0.63 | 2.04% | 30.53 | 32.20 | 16464 | 5215 | 1.21% |
| 2025-04-01 | 30.21 | 30.87 | 0.66 | 2.18% | 30.03 | 31.31 | 17956 | 5562 | 1.32% |
| 2025-03-31 | 30.65 | 30.21 | -0.26 | -0.85% | 29.56 | 30.65 | 10359 | 3115 | 0.76% |
| 2025-03-28 | 30.30 | 30.47 | 0.19 | 0.63% | 29.99 | 30.88 | 11954 | 3628 | 0.88% |
| 2025-03-27 | 30.68 | 30.28 | -0.72 | -2.32% | 30.10 | 30.97 | 9534 | 2911 | 0.70% |
| 2025-03-26 | 31.03 | 31.00 | -0.43 | -1.37% | 30.77 | 31.48 | 12161 | 3790 | 0.89% |
| 2025-03-25 | 30.15 | 31.43 | 0.86 | 2.81% | 30.15 | 31.59 | 22544 | 7014 | 1.65% |
| 2025-03-24 | 30.77 | 30.57 | -0.20 | -0.65% | 29.71 | 30.80 | 15415 | 4651 | 1.13% |
| 2025-03-21 | 31.47 | 30.77 | -0.83 | -2.63% | 30.58 | 31.90 | 14109 | 4374 | 1.04% |
| 2025-03-20 | 32.20 | 31.60 | -0.30 | -0.94% | 31.40 | 32.47 | 13041 | 4153 | 0.96% |
| 2025-03-19 | 31.59 | 31.90 | 0.30 | 0.95% | 31.43 | 31.98 | 8237 | 2608 | 0.60% |
| 2025-03-18 | 31.24 | 31.60 | 0.20 | 0.64% | 30.74 | 31.93 | 13886 | 4341 | 1.02% |
| 2025-03-17 | 31.45 | 31.40 | 0.05 | 0.16% | 31.20 | 32.24 | 12866 | 4070 | 0.94% |
| 2025-03-14 | 31.50 | 31.35 | -0.30 | -0.95% | 30.65 | 31.80 | 16074 | 4991 | 1.18% |
| 2025-03-13 | 31.83 | 31.65 | -0.10 | -0.31% | 31.06 | 32.21 | 13799 | 4347 | 1.01% |
| 2025-03-12 | 32.15 | 31.75 | -0.60 | -1.85% | 31.66 | 32.50 | 15590 | 4978 | 1.14% |
| 2025-03-11 | 31.26 | 32.35 | 0.54 | 1.70% | 31.19 | 32.65 | 30430 | 9688 | 2.23% |
| 2025-03-10 | 30.10 | 31.81 | 1.42 | 4.67% | 29.88 | 32.38 | 36885 | 11615 | 2.71% |
| 2025-03-07 | 30.36 | 30.39 | 0.04 | 0.13% | 30.03 | 30.76 | 13785 | 4181 | 1.01% |
| 2025-03-06 | 30.80 | 30.35 | -0.57 | -1.84% | 30.35 | 31.11 | 21149 | 6478 | 1.55% |
| 2025-03-05 | 29.84 | 30.92 | 1.08 | 3.62% | 29.56 | 30.99 | 25104 | 7666 | 1.84% |
| 2025-03-04 | 28.90 | 29.84 | 0.86 | 2.97% | 28.58 | 29.87 | 17813 | 5248 | 1.31% |
| 2025-03-03 | 29.49 | 28.98 | -0.08 | -0.28% | 28.81 | 30.18 | 19232 | 5659 | 1.41% |
| 2025-02-28 | 29.72 | 29.06 | -0.37 | -1.26% | 28.90 | 29.99 | 19612 | 5747 | 1.44% |
| 2025-02-27 | 29.92 | 29.43 | -0.76 | -2.52% | 29.00 | 30.69 | 27427 | 8154 | 2.01% |
| 2025-02-26 | 29.85 | 30.19 | 0.33 | 1.11% | 29.85 | 31.13 | 28011 | 8547 | 2.06% |
| 2025-02-25 | 29.80 | 29.86 | -0.64 | -2.10% | 29.71 | 30.56 | 20078 | 6045 | 1.47% |
| 2025-02-24 | 30.19 | 30.50 | 0.54 | 1.80% | 28.75 | 30.95 | 38521 | 11623 | 2.83% |
| 2025-02-21 | 28.96 | 29.96 | 0.56 | 1.90% | 28.96 | 30.38 | 40071 | 11905 | 2.94% |
| 2025-02-20 | 27.60 | 29.40 | 1.83 | 6.64% | 27.60 | 29.74 | 48019 | 13964 | 3.52% |
| 2025-02-19 | 26.80 | 27.57 | 0.69 | 2.57% | 26.62 | 27.63 | 21663 | 5900 | 1.59% |
| 2025-02-18 | 26.76 | 26.88 | 0.11 | 0.41% | 26.54 | 27.55 | 29332 | 7914 | 2.15% |
| 2025-02-17 | 26.39 | 26.77 | 0.72 | 2.76% | 25.88 | 26.98 | 22189 | 5869 | 1.63% |
| 2025-02-14 | 26.17 | 26.05 | -0.34 | -1.29% | 26.04 | 26.64 | 11906 | 3132 | 0.87% |
| 2025-02-13 | 26.52 | 26.39 | -0.30 | -1.12% | 26.30 | 27.20 | 21724 | 5792 | 1.59% |
| 2025-02-12 | 26.10 | 26.69 | 0.31 | 1.18% | 25.90 | 27.10 | 28407 | 7569 | 2.08% |
| 2025-02-11 | 25.20 | 26.38 | 0.92 | 3.61% | 25.00 | 27.47 | 42531 | 11082 | 3.12% |
| 2025-02-10 | 25.56 | 25.46 | -0.02 | -0.08% | 25.12 | 25.64 | 18853 | 4777 | 1.38% |
| 2025-02-07 | 25.31 | 25.48 | 0.17 | 0.67% | 24.89 | 25.49 | 30006 | 7587 | 2.20% |
| 2025-02-06 | 25.16 | 25.31 | 0.15 | 0.60% | 24.73 | 25.38 | 25548 | 6430 | 1.87% |
| 2025-02-05 | 25.24 | 25.16 | 0.10 | 0.40% | 24.69 | 25.28 | 20325 | 5074 | 1.49% |
| 2025-01-27 | 25.46 | 25.06 | -0.46 | -1.80% | 25.01 | 25.95 | 23149 | 5878 | 1.70% |
| 2025-01-24 | 25.98 | 25.52 | -0.72 | -2.74% | 25.21 | 25.98 | 41097 | 10483 | 3.02% |
| 2025-01-23 | 25.48 | 26.24 | 0.77 | 3.02% | 25.01 | 27.81 | 80029 | 20627 | 5.87% |
| 2025-01-22 | 23.15 | 25.47 | 2.32 | 10.02% | 22.91 | 25.47 | 42722 | 10644 | 3.14% |
| 2025-01-21 | 23.73 | 23.15 | -0.55 | -2.32% | 22.98 | 23.90 | 23941 | 5561 | 1.76% |
| 2025-01-20 | 22.42 | 23.70 | 1.27 | 5.66% | 22.36 | 24.08 | 48306 | 11279 | 3.54% |
| 2025-01-17 | 22.98 | 22.43 | -0.77 | -3.32% | 22.11 | 23.15 | 38548 | 8697 | 2.83% |
| 2025-01-16 | 24.05 | 23.20 | -1.90 | -7.57% | 23.15 | 24.43 | 63554 | 15037 | 4.66% |
| 2025-01-15 | 25.90 | 25.10 | -2.79 | -10.00% | 25.10 | 26.16 | 72162 | 18219 | 5.30% |
| 2025-01-10 | 25.67 | 27.89 | 1.99 | 7.68% | 25.67 | 28.49 | 51031 | 14115 | 3.74% |
| 2025-01-09 | 25.01 | 25.90 | 0.55 | 2.17% | 25.01 | 26.11 | 13959 | 3569 | 1.02% |
| 2025-01-08 | 24.93 | 25.35 | 0.45 | 1.81% | 24.50 | 25.43 | 19720 | 4938 | 1.45% |
| 2025-01-07 | 25.23 | 24.90 | 0.02 | 0.08% | 24.52 | 25.23 | 10012 | 2487 | 0.73% |
| 2025-01-06 | 24.00 | 24.88 | 0.54 | 2.22% | 23.89 | 25.37 | 17071 | 4234 | 1.25% |
| 2025-01-03 | 25.48 | 24.34 | -0.90 | -3.57% | 24.01 | 25.49 | 16054 | 3992 | 1.18% |
| 2025-01-02 | 26.63 | 25.24 | -1.39 | -5.22% | 24.93 | 26.63 | 21150 | 5436 | 1.55% |
| 2024-12-31 | 27.12 | 26.63 | -0.49 | -1.81% | 26.52 | 27.68 | 17774 | 4814 | 1.30% |
| 2024-12-30 | 27.65 | 27.12 | -0.63 | -2.27% | 26.88 | 27.65 | 13235 | 3593 | 0.97% |
| 2024-12-27 | 27.80 | 27.75 | 0.08 | 0.29% | 27.52 | 28.15 | 16490 | 4581 | 1.21% |
| 2024-12-26 | 27.16 | 27.67 | 0.50 | 1.84% | 27.15 | 28.15 | 22952 | 6372 | 1.68% |