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 | 31.14 | 30.83 | -0.65 | -2.06% | 30.60 | 31.68 | 8326 | 2588 | 1.47% |
| 2025-04-02 | 31.00 | 31.48 | 0.39 | 1.25% | 30.98 | 31.90 | 9580 | 3026 | 1.69% |
| 2025-04-01 | 30.70 | 31.09 | 0.47 | 1.53% | 30.62 | 31.56 | 9812 | 3055 | 1.73% |
| 2025-03-31 | 30.80 | 30.62 | -0.19 | -0.62% | 30.10 | 30.85 | 10979 | 3335 | 1.93% |
| 2025-03-28 | 31.39 | 30.81 | -0.58 | -1.85% | 30.70 | 31.79 | 7791 | 2422 | 1.37% |
| 2025-03-27 | 30.84 | 31.39 | 0.30 | 0.96% | 30.35 | 31.92 | 11359 | 3560 | 2.00% |
| 2025-03-26 | 30.54 | 31.09 | 0.38 | 1.24% | 30.46 | 31.30 | 8872 | 2758 | 1.56% |
| 2025-03-25 | 30.65 | 30.71 | 0.11 | 0.36% | 30.15 | 30.93 | 9113 | 2792 | 1.61% |
| 2025-03-24 | 31.60 | 30.60 | -0.87 | -2.76% | 29.96 | 31.75 | 13324 | 4103 | 2.35% |
| 2025-03-21 | 32.22 | 31.47 | -0.97 | -2.99% | 31.40 | 32.46 | 12977 | 4126 | 2.29% |
| 2025-03-20 | 32.55 | 32.44 | -0.11 | -0.34% | 32.34 | 32.94 | 11648 | 3796 | 2.05% |
| 2025-03-19 | 32.85 | 32.55 | -0.40 | -1.21% | 32.31 | 33.19 | 11265 | 3683 | 1.98% |
| 2025-03-18 | 32.89 | 32.95 | 0.24 | 0.73% | 32.64 | 33.24 | 14642 | 4830 | 2.58% |
| 2025-03-17 | 32.52 | 32.71 | 0.40 | 1.24% | 32.13 | 32.95 | 19016 | 6213 | 3.35% |
| 2025-03-14 | 31.25 | 32.31 | 1.01 | 3.23% | 31.24 | 32.39 | 16952 | 5393 | 2.99% |
| 2025-03-13 | 32.36 | 31.30 | -0.88 | -2.73% | 30.83 | 32.37 | 15586 | 4897 | 2.75% |
| 2025-03-12 | 32.40 | 32.18 | -0.11 | -0.34% | 32.01 | 32.52 | 14825 | 4784 | 2.61% |
| 2025-03-11 | 31.34 | 32.29 | 0.55 | 1.73% | 31.18 | 32.38 | 15609 | 4995 | 2.75% |
| 2025-03-10 | 31.79 | 31.74 | -0.10 | -0.31% | 31.42 | 32.06 | 10669 | 3386 | 1.88% |
| 2025-03-07 | 32.05 | 31.84 | -0.46 | -1.42% | 31.57 | 32.36 | 15516 | 4966 | 2.73% |
| 2025-03-06 | 32.30 | 32.30 | 0.16 | 0.50% | 32.20 | 32.67 | 22216 | 7208 | 3.91% |
| 2025-03-05 | 32.25 | 32.14 | 0.04 | 0.12% | 31.70 | 32.68 | 21588 | 6952 | 3.80% |
| 2025-03-04 | 30.26 | 32.10 | 1.27 | 4.12% | 30.24 | 32.15 | 20942 | 6609 | 3.69% |
| 2025-03-03 | 30.67 | 30.83 | 0.26 | 0.85% | 30.12 | 31.48 | 16460 | 5098 | 2.90% |
| 2025-02-28 | 31.90 | 30.57 | -1.38 | -4.32% | 30.51 | 32.00 | 20908 | 6512 | 3.68% |
| 2025-02-27 | 32.45 | 31.95 | -0.33 | -1.02% | 31.32 | 32.65 | 16775 | 5362 | 2.96% |
| 2025-02-26 | 32.10 | 32.28 | 0.28 | 0.88% | 31.80 | 32.50 | 14822 | 4771 | 2.61% |
| 2025-02-25 | 31.70 | 32.00 | -0.01 | -0.03% | 31.50 | 32.43 | 14367 | 4604 | 2.53% |
| 2025-02-24 | 32.19 | 32.01 | -0.22 | -0.68% | 31.70 | 32.32 | 15946 | 5094 | 2.81% |
| 2025-02-21 | 31.42 | 32.23 | 0.90 | 2.87% | 30.95 | 32.23 | 21002 | 6678 | 3.70% |
| 2025-02-20 | 31.09 | 31.33 | 0.18 | 0.58% | 30.93 | 31.50 | 11115 | 3477 | 1.96% |
| 2025-02-19 | 30.00 | 31.15 | 1.13 | 3.76% | 29.89 | 31.18 | 14827 | 4565 | 2.61% |
| 2025-02-18 | 30.98 | 30.02 | -0.94 | -3.04% | 29.88 | 31.25 | 12115 | 3689 | 2.13% |
| 2025-02-17 | 30.89 | 30.96 | 0.10 | 0.32% | 30.59 | 31.36 | 13529 | 4175 | 2.38% |
| 2025-02-14 | 30.81 | 30.86 | 0.05 | 0.16% | 30.31 | 30.90 | 10513 | 3223 | 1.85% |
| 2025-02-13 | 31.38 | 30.81 | -0.74 | -2.35% | 30.76 | 31.55 | 10443 | 3244 | 1.84% |
| 2025-02-12 | 30.69 | 31.55 | 0.93 | 3.04% | 30.37 | 31.58 | 18144 | 5630 | 3.20% |
| 2025-02-11 | 30.98 | 30.62 | -0.33 | -1.07% | 30.42 | 31.13 | 10484 | 3208 | 1.85% |
| 2025-02-10 | 30.75 | 30.95 | 0.35 | 1.14% | 30.40 | 31.11 | 11820 | 3641 | 2.08% |
| 2025-02-07 | 30.79 | 30.60 | -0.02 | -0.07% | 30.20 | 31.00 | 17480 | 5354 | 3.08% |
| 2025-02-06 | 29.46 | 30.62 | 1.29 | 4.40% | 29.17 | 30.71 | 18308 | 5513 | 3.23% |
| 2025-02-05 | 28.86 | 29.33 | 0.54 | 1.88% | 28.86 | 29.57 | 9884 | 2897 | 1.74% |
| 2025-01-27 | 29.69 | 28.79 | -0.72 | -2.44% | 28.74 | 29.69 | 8773 | 2557 | 1.55% |
| 2025-01-24 | 29.55 | 29.51 | 0.24 | 0.82% | 29.10 | 29.59 | 8728 | 2566 | 1.54% |
| 2025-01-23 | 29.38 | 29.27 | 0.25 | 0.86% | 29.13 | 29.99 | 13709 | 4060 | 2.42% |
| 2025-01-22 | 29.20 | 29.02 | -0.14 | -0.48% | 28.96 | 29.56 | 10645 | 3108 | 1.88% |
| 2025-01-21 | 29.01 | 29.16 | 0.32 | 1.11% | 28.59 | 29.22 | 8896 | 2577 | 1.57% |
| 2025-01-20 | 28.82 | 28.84 | 0.06 | 0.21% | 28.71 | 29.24 | 9789 | 2834 | 1.72% |
| 2025-01-17 | 28.28 | 28.78 | 0.50 | 1.77% | 28.02 | 29.21 | 12048 | 3452 | 2.12% |
| 2025-01-16 | 28.38 | 28.28 | -0.06 | -0.21% | 28.08 | 28.85 | 8977 | 2550 | 1.58% |
| 2025-01-15 | 28.56 | 28.34 | -0.23 | -0.81% | 28.21 | 28.97 | 7350 | 2093 | 1.30% |
| 2025-01-14 | 27.65 | 28.57 | 1.14 | 4.16% | 27.43 | 28.61 | 12377 | 3489 | 2.18% |
| 2025-01-13 | 26.75 | 27.43 | 0.14 | 0.51% | 26.51 | 27.53 | 7930 | 2147 | 1.40% |
| 2025-01-10 | 28.20 | 27.29 | -0.79 | -2.81% | 27.28 | 28.47 | 11149 | 3119 | 1.96% |
| 2025-01-09 | 28.15 | 28.08 | -0.10 | -0.35% | 27.88 | 28.51 | 8997 | 2542 | 1.59% |
| 2025-01-08 | 28.62 | 28.18 | -0.35 | -1.23% | 27.13 | 28.62 | 10413 | 2904 | 1.83% |
| 2025-01-07 | 27.70 | 28.53 | 0.73 | 2.63% | 27.70 | 28.55 | 8463 | 2379 | 1.49% |
| 2025-01-06 | 28.26 | 27.80 | -0.34 | -1.21% | 27.38 | 28.29 | 9574 | 2666 | 1.69% |
| 2025-01-03 | 29.57 | 28.14 | -1.36 | -4.61% | 28.14 | 29.88 | 13302 | 3840 | 2.34% |
| 2025-01-02 | 30.08 | 29.50 | -0.85 | -2.80% | 29.20 | 30.68 | 11086 | 3320 | 1.95% |
| 2024-12-31 | 31.81 | 30.35 | -1.46 | -4.59% | 30.28 | 31.88 | 13472 | 4173 | 2.37% |
| 2024-12-30 | 31.91 | 31.81 | -0.52 | -1.61% | 31.43 | 32.36 | 11268 | 3587 | 1.99% |
| 2024-12-27 | 32.90 | 32.33 | -0.31 | -0.95% | 32.16 | 33.19 | 13862 | 4536 | 2.44% |
| 2024-12-26 | 31.69 | 32.64 | 0.96 | 3.03% | 31.40 | 32.85 | 13798 | 4480 | 2.43% |