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 | 30.49 | 30.13 | -0.46 | -1.50% | 29.81 | 31.00 | 3427 | 1037 | 0.53% |
| 2025-04-02 | 30.83 | 30.59 | 0.16 | 0.53% | 30.43 | 31.16 | 2894 | 892 | 0.45% |
| 2025-04-01 | 29.97 | 30.43 | 0.31 | 1.03% | 29.89 | 31.05 | 3694 | 1133 | 0.57% |
| 2025-03-31 | 30.11 | 30.12 | -0.20 | -0.66% | 29.70 | 30.30 | 3520 | 1055 | 0.55% |
| 2025-03-28 | 31.25 | 30.32 | -0.54 | -1.75% | 30.29 | 31.25 | 2637 | 808 | 0.41% |
| 2025-03-27 | 30.79 | 30.86 | -0.23 | -0.74% | 30.30 | 31.41 | 3693 | 1140 | 0.57% |
| 2025-03-26 | 30.97 | 31.09 | 0.39 | 1.27% | 30.41 | 31.47 | 3414 | 1065 | 0.53% |
| 2025-03-25 | 30.55 | 30.70 | -0.20 | -0.65% | 30.35 | 31.15 | 3106 | 955 | 0.48% |
| 2025-03-24 | 32.00 | 30.90 | -1.10 | -3.44% | 30.15 | 32.38 | 5813 | 1795 | 0.90% |
| 2025-03-21 | 32.75 | 32.00 | -1.00 | -3.03% | 31.80 | 32.81 | 5509 | 1771 | 0.86% |
| 2025-03-20 | 32.69 | 33.00 | 0.36 | 1.10% | 32.05 | 33.39 | 7200 | 2368 | 1.12% |
| 2025-03-19 | 32.68 | 32.64 | -0.22 | -0.67% | 32.36 | 33.01 | 4243 | 1389 | 0.66% |
| 2025-03-18 | 32.72 | 32.86 | 0.22 | 0.67% | 32.52 | 33.12 | 3562 | 1169 | 0.55% |
| 2025-03-17 | 33.04 | 32.64 | -0.11 | -0.34% | 32.50 | 33.04 | 3075 | 1003 | 0.48% |
| 2025-03-14 | 32.20 | 32.75 | 0.70 | 2.18% | 31.60 | 32.80 | 5362 | 1732 | 0.83% |
| 2025-03-13 | 32.83 | 32.05 | -0.78 | -2.38% | 31.61 | 32.83 | 5583 | 1785 | 0.87% |
| 2025-03-12 | 33.16 | 32.83 | -0.33 | -1.00% | 32.61 | 33.44 | 7388 | 2435 | 1.15% |
| 2025-03-11 | 32.34 | 33.16 | 0.61 | 1.87% | 31.80 | 33.24 | 9332 | 3042 | 1.45% |
| 2025-03-10 | 31.42 | 32.55 | 1.02 | 3.24% | 31.40 | 33.00 | 10420 | 3363 | 1.62% |
| 2025-03-07 | 32.16 | 31.53 | -0.48 | -1.50% | 31.38 | 32.17 | 5270 | 1671 | 0.82% |
| 2025-03-06 | 31.23 | 32.01 | 0.83 | 2.66% | 31.23 | 32.40 | 9824 | 3146 | 1.53% |
| 2025-03-05 | 31.63 | 31.18 | -0.45 | -1.42% | 30.67 | 31.69 | 6919 | 2148 | 1.07% |
| 2025-03-04 | 30.68 | 31.63 | 0.55 | 1.77% | 30.64 | 31.73 | 6447 | 2021 | 1.00% |
| 2025-03-03 | 30.89 | 31.08 | 0.38 | 1.24% | 30.40 | 31.75 | 8559 | 2660 | 1.33% |
| 2025-02-28 | 31.98 | 30.70 | -0.76 | -2.42% | 30.30 | 34.44 | 14562 | 4619 | 2.26% |
| 2025-02-27 | 31.69 | 31.46 | -0.09 | -0.29% | 30.78 | 32.09 | 7072 | 2220 | 1.10% |
| 2025-02-26 | 31.20 | 31.55 | 0.50 | 1.61% | 31.20 | 31.92 | 5763 | 1817 | 0.89% |
| 2025-02-25 | 30.89 | 31.05 | 0.00 | 0.00% | 30.60 | 31.20 | 4339 | 1346 | 0.67% |
| 2025-02-24 | 31.02 | 31.05 | 0.03 | 0.10% | 30.51 | 31.44 | 6103 | 1889 | 0.95% |
| 2025-02-21 | 30.70 | 31.02 | 0.20 | 0.65% | 30.28 | 31.05 | 8530 | 2620 | 1.32% |
| 2025-02-20 | 30.05 | 30.82 | 0.74 | 2.46% | 29.88 | 30.86 | 8391 | 2549 | 1.30% |
| 2025-02-19 | 29.13 | 30.08 | 1.09 | 3.76% | 29.08 | 30.08 | 5357 | 1599 | 0.83% |
| 2025-02-18 | 29.89 | 28.99 | -0.89 | -2.98% | 28.66 | 30.19 | 5170 | 1522 | 0.80% |
| 2025-02-17 | 29.80 | 29.88 | 0.08 | 0.27% | 29.52 | 30.12 | 4665 | 1389 | 0.72% |
| 2025-02-14 | 29.87 | 29.80 | -0.11 | -0.37% | 29.66 | 30.21 | 3287 | 983 | 0.51% |
| 2025-02-13 | 30.72 | 29.91 | -0.72 | -2.35% | 29.71 | 30.95 | 4355 | 1310 | 0.68% |
| 2025-02-12 | 30.81 | 30.63 | -0.22 | -0.71% | 30.36 | 31.06 | 5618 | 1722 | 0.87% |
| 2025-02-11 | 30.70 | 30.85 | 0.14 | 0.46% | 30.33 | 31.50 | 6798 | 2107 | 1.06% |
| 2025-02-10 | 29.42 | 30.71 | 1.06 | 3.58% | 29.40 | 30.86 | 7622 | 2320 | 1.18% |
| 2025-02-07 | 29.10 | 29.65 | 0.58 | 2.00% | 29.10 | 30.30 | 7235 | 2146 | 1.12% |
| 2025-02-06 | 28.30 | 29.07 | 0.47 | 1.64% | 28.28 | 29.26 | 4736 | 1371 | 0.74% |
| 2025-02-05 | 28.50 | 28.60 | 0.99 | 3.59% | 27.82 | 28.73 | 3734 | 1061 | 0.58% |
| 2025-01-27 | 28.88 | 27.61 | -0.61 | -2.16% | 27.53 | 28.88 | 3294 | 923 | 0.51% |
| 2025-01-24 | 28.00 | 28.22 | 0.38 | 1.36% | 27.73 | 28.35 | 4930 | 1386 | 0.77% |
| 2025-01-23 | 27.55 | 27.84 | 0.69 | 2.54% | 27.17 | 28.88 | 6359 | 1791 | 0.99% |
| 2025-01-22 | 27.82 | 27.15 | -0.59 | -2.13% | 27.11 | 27.89 | 3747 | 1027 | 0.58% |
| 2025-01-21 | 28.46 | 27.74 | -0.47 | -1.67% | 27.46 | 28.46 | 3983 | 1108 | 0.62% |
| 2025-01-20 | 27.96 | 28.21 | 0.25 | 0.89% | 27.80 | 28.78 | 4109 | 1157 | 0.64% |
| 2025-01-17 | 28.55 | 27.96 | -0.13 | -0.46% | 27.81 | 28.55 | 2569 | 720 | 0.40% |
| 2025-01-16 | 27.52 | 28.09 | 0.16 | 0.57% | 27.52 | 28.45 | 3511 | 989 | 0.55% |
| 2025-01-15 | 28.79 | 27.93 | -0.43 | -1.52% | 27.77 | 28.79 | 2266 | 636 | 0.35% |
| 2025-01-14 | 27.21 | 28.36 | 1.42 | 5.27% | 26.53 | 28.54 | 4852 | 1357 | 0.75% |
| 2025-01-13 | 26.51 | 26.94 | -0.28 | -1.03% | 26.29 | 27.24 | 2348 | 627 | 0.36% |
| 2025-01-10 | 28.35 | 27.22 | -0.76 | -2.72% | 27.20 | 28.48 | 3001 | 835 | 0.47% |
| 2025-01-09 | 27.95 | 27.98 | 0.34 | 1.23% | 27.05 | 28.84 | 3314 | 934 | 0.51% |
| 2025-01-08 | 26.86 | 27.64 | 0.68 | 2.52% | 26.52 | 28.12 | 4770 | 1301 | 0.74% |
| 2025-01-07 | 26.76 | 26.96 | 0.45 | 1.70% | 26.12 | 27.00 | 3905 | 1037 | 0.61% |
| 2025-01-06 | 26.01 | 26.51 | 0.34 | 1.30% | 25.03 | 26.59 | 3871 | 1011 | 0.60% |
| 2025-01-03 | 27.04 | 26.17 | -0.82 | -3.04% | 25.94 | 27.17 | 4524 | 1199 | 0.70% |
| 2025-01-02 | 28.10 | 26.99 | -1.28 | -4.53% | 26.69 | 28.43 | 6127 | 1679 | 0.95% |
| 2024-12-31 | 29.21 | 28.27 | -0.81 | -2.79% | 28.02 | 29.39 | 5065 | 1442 | 0.79% |
| 2024-12-30 | 29.65 | 29.08 | -0.29 | -0.99% | 28.32 | 29.70 | 4255 | 1240 | 0.66% |
| 2024-12-27 | 29.21 | 29.37 | 0.16 | 0.55% | 29.10 | 29.89 | 3451 | 1017 | 0.54% |
| 2024-12-26 | 28.19 | 29.21 | 1.21 | 4.32% | 27.94 | 29.79 | 5835 | 1703 | 0.91% |
| 2024-12-25 | 28.57 | 28.00 | -0.82 | -2.85% | 27.66 | 28.81 | 4625 | 1298 | 0.72% |