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 | 29.61 | 29.74 | -0.66 | -2.17% | 29.50 | 30.50 | 60120 | 17987 | 2.16% |
| 2025-04-02 | 30.86 | 30.40 | -0.38 | -1.23% | 30.29 | 31.04 | 61095 | 18680 | 2.19% |
| 2025-04-01 | 30.10 | 30.78 | 0.68 | 2.26% | 30.00 | 31.32 | 104052 | 31903 | 3.74% |
| 2025-03-31 | 29.46 | 30.10 | 0.34 | 1.14% | 29.30 | 30.30 | 67402 | 20101 | 2.42% |
| 2025-03-28 | 30.17 | 29.76 | -0.44 | -1.46% | 29.58 | 30.35 | 55195 | 16492 | 1.98% |
| 2025-03-27 | 29.79 | 30.20 | 0.37 | 1.24% | 29.58 | 30.85 | 86580 | 26243 | 3.11% |
| 2025-03-26 | 29.70 | 29.83 | 0.06 | 0.20% | 29.60 | 30.49 | 59712 | 17947 | 2.14% |
| 2025-03-25 | 30.30 | 29.77 | -0.86 | -2.81% | 29.57 | 30.55 | 85509 | 25563 | 3.07% |
| 2025-03-24 | 30.00 | 30.63 | 0.55 | 1.83% | 29.49 | 30.85 | 98391 | 29698 | 3.53% |
| 2025-03-21 | 30.87 | 30.08 | -0.90 | -2.91% | 30.01 | 30.94 | 121516 | 36878 | 4.36% |
| 2025-03-20 | 30.78 | 30.98 | 0.07 | 0.23% | 30.34 | 32.38 | 130495 | 41047 | 4.68% |
| 2025-03-19 | 31.40 | 30.91 | -0.82 | -2.58% | 30.50 | 32.10 | 110029 | 34080 | 3.95% |
| 2025-03-18 | 32.45 | 31.73 | -0.70 | -2.16% | 31.56 | 32.87 | 118027 | 37863 | 4.24% |
| 2025-03-17 | 32.70 | 32.43 | -0.62 | -1.88% | 31.84 | 32.95 | 145740 | 47047 | 5.23% |
| 2025-03-14 | 29.64 | 33.05 | 3.41 | 11.50% | 29.23 | 33.09 | 225369 | 70823 | 8.09% |
| 2025-03-13 | 30.39 | 29.64 | -0.73 | -2.40% | 29.20 | 31.23 | 135815 | 40870 | 4.88% |
| 2025-03-12 | 31.00 | 30.37 | -0.24 | -0.78% | 30.35 | 31.13 | 96324 | 29525 | 3.46% |
| 2025-03-11 | 30.37 | 30.61 | -0.11 | -0.36% | 29.91 | 30.70 | 83143 | 25168 | 2.98% |
| 2025-03-10 | 30.80 | 30.72 | -0.19 | -0.61% | 30.21 | 31.17 | 85646 | 26252 | 3.07% |
| 2025-03-07 | 31.60 | 30.91 | -0.88 | -2.77% | 30.60 | 31.91 | 104460 | 32553 | 3.75% |
| 2025-03-06 | 31.20 | 31.79 | 0.33 | 1.05% | 31.20 | 32.25 | 123499 | 39322 | 4.43% |
| 2025-03-05 | 31.00 | 31.46 | 0.06 | 0.19% | 30.90 | 32.94 | 138393 | 43985 | 4.97% |
| 2025-03-04 | 29.50 | 31.40 | 1.57 | 5.26% | 29.23 | 32.28 | 170769 | 52856 | 6.13% |
| 2025-03-03 | 30.99 | 29.83 | -0.91 | -2.96% | 29.37 | 31.20 | 138675 | 41868 | 4.98% |
| 2025-02-28 | 33.50 | 30.74 | -2.91 | -8.65% | 30.43 | 33.50 | 169170 | 53575 | 6.07% |
| 2025-02-27 | 34.39 | 33.65 | -0.74 | -2.15% | 32.60 | 34.64 | 138782 | 46512 | 4.98% |
| 2025-02-26 | 34.65 | 34.39 | -0.36 | -1.04% | 33.70 | 35.00 | 172352 | 58931 | 6.19% |
| 2025-02-25 | 34.58 | 34.75 | -0.81 | -2.28% | 34.23 | 36.28 | 187514 | 65839 | 6.73% |
| 2025-02-24 | 34.26 | 35.56 | 0.83 | 2.39% | 33.93 | 36.46 | 276062 | 97712 | 9.91% |
| 2025-02-21 | 35.00 | 34.73 | -0.03 | -0.09% | 34.01 | 35.90 | 272739 | 95808 | 9.79% |
| 2025-02-20 | 33.65 | 34.76 | 1.14 | 3.39% | 33.40 | 35.50 | 310856 | 106977 | 11.16% |
| 2025-02-19 | 31.75 | 33.62 | 1.62 | 5.06% | 31.60 | 34.18 | 320568 | 107182 | 11.51% |
| 2025-02-18 | 30.81 | 32.00 | 1.39 | 4.54% | 30.81 | 33.63 | 403043 | 130008 | 14.47% |
| 2025-02-17 | 29.00 | 30.61 | 1.69 | 5.84% | 28.70 | 30.77 | 232875 | 68841 | 8.36% |
| 2025-02-14 | 28.83 | 28.92 | 0.11 | 0.38% | 28.30 | 29.41 | 133855 | 38569 | 4.80% |
| 2025-02-13 | 29.91 | 28.81 | -1.40 | -4.63% | 28.69 | 29.97 | 157937 | 46249 | 5.67% |
| 2025-02-12 | 28.30 | 30.21 | 1.90 | 6.71% | 28.18 | 30.25 | 243711 | 71583 | 8.75% |
| 2025-02-11 | 29.69 | 28.31 | -1.42 | -4.78% | 27.90 | 29.69 | 230448 | 65439 | 8.27% |
| 2025-02-10 | 30.00 | 29.73 | -1.11 | -3.60% | 29.50 | 30.60 | 222096 | 66363 | 7.97% |
| 2025-02-07 | 31.62 | 30.84 | -0.76 | -2.41% | 30.17 | 31.86 | 194985 | 60886 | 7.00% |
| 2025-02-06 | 28.96 | 31.60 | 2.69 | 9.30% | 28.66 | 31.81 | 211222 | 65095 | 7.58% |
| 2025-02-05 | 29.55 | 28.91 | 0.53 | 1.87% | 28.71 | 29.67 | 134442 | 39165 | 4.83% |
| 2025-01-27 | 29.61 | 28.38 | -1.34 | -4.51% | 28.37 | 29.88 | 141318 | 40880 | 5.07% |
| 2025-01-24 | 30.38 | 29.72 | -0.69 | -2.27% | 29.05 | 30.62 | 252375 | 74976 | 9.06% |
| 2025-01-23 | 32.22 | 30.41 | -1.49 | -4.67% | 30.29 | 32.61 | 199408 | 62719 | 7.16% |
| 2025-01-22 | 32.80 | 31.90 | -1.58 | -4.72% | 31.22 | 33.09 | 195293 | 62435 | 7.01% |
| 2025-01-21 | 35.69 | 33.48 | -2.20 | -6.17% | 32.38 | 35.90 | 245050 | 82700 | 8.80% |
| 2025-01-20 | 35.54 | 35.68 | 0.02 | 0.06% | 34.28 | 36.16 | 121008 | 42636 | 4.34% |
| 2025-01-17 | 34.02 | 35.66 | 1.32 | 3.84% | 33.90 | 36.15 | 119465 | 42056 | 4.29% |
| 2025-01-16 | 34.56 | 34.34 | 0.15 | 0.44% | 33.50 | 35.83 | 108964 | 37778 | 3.91% |
| 2025-01-15 | 33.88 | 34.19 | -0.01 | -0.03% | 32.90 | 35.28 | 109639 | 37324 | 3.94% |
| 2025-01-14 | 33.00 | 34.20 | 1.28 | 3.89% | 32.50 | 34.50 | 122936 | 41495 | 4.41% |
| 2025-01-13 | 33.10 | 32.92 | -0.85 | -2.52% | 31.80 | 33.64 | 105899 | 34458 | 3.80% |
| 2025-01-10 | 33.18 | 33.77 | 0.56 | 1.69% | 32.62 | 35.48 | 136472 | 47001 | 4.90% |
| 2025-01-09 | 34.25 | 33.21 | -0.59 | -1.75% | 32.76 | 34.62 | 132966 | 44548 | 4.77% |
| 2025-01-08 | 30.70 | 33.80 | 2.87 | 9.28% | 30.28 | 34.63 | 180540 | 58521 | 6.48% |
| 2025-01-07 | 29.19 | 30.93 | 1.91 | 6.58% | 29.11 | 31.00 | 128103 | 38417 | 4.60% |
| 2025-01-06 | 30.60 | 29.02 | -1.93 | -6.24% | 28.68 | 31.10 | 129335 | 38361 | 4.64% |
| 2025-01-03 | 32.53 | 30.95 | -1.61 | -4.94% | 30.73 | 32.89 | 117119 | 37306 | 4.20% |
| 2025-01-02 | 33.67 | 32.56 | -1.12 | -3.33% | 32.13 | 34.46 | 103061 | 34356 | 3.73% |
| 2024-12-31 | 34.75 | 33.68 | -1.40 | -3.99% | 33.29 | 35.59 | 104829 | 35617 | 3.80% |
| 2024-12-30 | 35.99 | 35.08 | -0.69 | -1.93% | 34.06 | 36.32 | 118019 | 41643 | 4.27% |
| 2024-12-27 | 37.31 | 35.77 | -1.51 | -4.05% | 35.68 | 37.73 | 93723 | 34312 | 3.39% |
| 2024-12-26 | 35.88 | 37.28 | 1.00 | 2.76% | 35.78 | 38.82 | 150316 | 56464 | 5.44% |