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 | 30.76 | 31.67 | 0.77 | 2.49% | 30.37 | 31.83 | 18988 | 5922 | 1.86% |
| 2025-04-02 | 30.77 | 30.90 | 0.04 | 0.13% | 30.65 | 31.28 | 8105 | 2504 | 0.79% |
| 2025-04-01 | 30.81 | 30.86 | 0.03 | 0.10% | 30.81 | 31.38 | 10980 | 3409 | 1.08% |
| 2025-03-31 | 31.08 | 30.83 | -0.28 | -0.90% | 30.18 | 31.08 | 12167 | 3730 | 1.19% |
| 2025-03-28 | 32.26 | 31.11 | -1.26 | -3.89% | 31.11 | 33.18 | 20608 | 6513 | 2.02% |
| 2025-03-27 | 32.32 | 32.37 | -0.26 | -0.80% | 31.88 | 33.64 | 16775 | 5500 | 1.64% |
| 2025-03-26 | 32.03 | 32.63 | 0.62 | 1.94% | 31.95 | 33.15 | 13536 | 4428 | 1.33% |
| 2025-03-25 | 33.17 | 32.01 | -1.14 | -3.44% | 32.00 | 33.41 | 18105 | 5862 | 1.77% |
| 2025-03-24 | 32.60 | 33.15 | 0.58 | 1.78% | 32.40 | 33.88 | 30785 | 10239 | 3.02% |
| 2025-03-21 | 32.97 | 32.57 | -0.50 | -1.51% | 32.23 | 33.11 | 16298 | 5305 | 1.60% |
| 2025-03-20 | 33.73 | 33.07 | -0.43 | -1.28% | 33.02 | 33.89 | 14237 | 4765 | 1.40% |
| 2025-03-19 | 33.85 | 33.50 | -0.40 | -1.18% | 33.03 | 34.50 | 23055 | 7755 | 2.26% |
| 2025-03-18 | 33.25 | 33.90 | 0.80 | 2.42% | 33.20 | 34.70 | 47002 | 15941 | 4.61% |
| 2025-03-17 | 32.50 | 33.10 | 0.97 | 3.02% | 32.12 | 33.70 | 51622 | 16981 | 5.06% |
| 2025-03-14 | 31.09 | 32.13 | 0.95 | 3.05% | 30.77 | 32.60 | 33614 | 10735 | 3.29% |
| 2025-03-13 | 32.10 | 31.18 | -0.69 | -2.17% | 30.90 | 32.50 | 19919 | 6267 | 1.95% |
| 2025-03-12 | 31.99 | 31.87 | -0.03 | -0.09% | 31.63 | 32.39 | 24669 | 7896 | 2.42% |
| 2025-03-11 | 31.88 | 31.90 | -0.27 | -0.84% | 31.50 | 32.55 | 17379 | 5540 | 1.70% |
| 2025-03-10 | 32.50 | 32.17 | -0.38 | -1.17% | 31.81 | 32.77 | 22365 | 7214 | 2.19% |
| 2025-03-07 | 32.30 | 32.55 | -0.35 | -1.06% | 31.98 | 32.68 | 29906 | 9672 | 2.93% |
| 2025-03-06 | 32.25 | 32.90 | 0.70 | 2.17% | 32.11 | 33.50 | 39438 | 12948 | 3.87% |
| 2025-03-05 | 32.14 | 32.20 | 0.05 | 0.16% | 31.51 | 32.48 | 22015 | 7056 | 2.16% |
| 2025-03-04 | 30.49 | 32.15 | 1.36 | 4.42% | 30.40 | 32.30 | 31680 | 10041 | 3.11% |
| 2025-03-03 | 31.17 | 30.79 | -0.31 | -1.00% | 30.57 | 31.98 | 22053 | 6859 | 2.16% |
| 2025-02-28 | 32.33 | 31.10 | -1.76 | -5.36% | 30.97 | 33.00 | 39000 | 12441 | 3.82% |
| 2025-02-27 | 32.07 | 32.86 | 0.96 | 3.01% | 31.06 | 33.27 | 51340 | 16527 | 5.03% |
| 2025-02-26 | 31.59 | 31.90 | 0.31 | 0.98% | 31.14 | 32.30 | 39375 | 12511 | 3.86% |
| 2025-02-25 | 31.39 | 31.59 | -0.07 | -0.22% | 30.90 | 32.30 | 26118 | 8216 | 2.56% |
| 2025-02-24 | 31.78 | 31.66 | -0.24 | -0.75% | 31.30 | 32.35 | 32606 | 10381 | 3.20% |
| 2025-02-21 | 31.59 | 31.90 | 0.42 | 1.33% | 31.02 | 32.37 | 32809 | 10450 | 3.22% |
| 2025-02-20 | 31.22 | 31.48 | 0.27 | 0.87% | 31.03 | 31.78 | 18387 | 5773 | 1.80% |
| 2025-02-19 | 29.60 | 31.21 | 1.55 | 5.23% | 29.56 | 31.50 | 31799 | 9800 | 3.12% |
| 2025-02-18 | 30.39 | 29.66 | -0.77 | -2.53% | 29.52 | 30.79 | 14633 | 4424 | 1.43% |
| 2025-02-17 | 30.29 | 30.43 | 0.14 | 0.46% | 30.00 | 30.68 | 16933 | 5128 | 1.66% |
| 2025-02-14 | 30.33 | 30.29 | 0.01 | 0.03% | 30.00 | 30.50 | 10801 | 3267 | 1.06% |
| 2025-02-13 | 31.04 | 30.28 | -0.73 | -2.35% | 30.17 | 31.04 | 14759 | 4495 | 1.45% |
| 2025-02-12 | 30.25 | 31.01 | 0.54 | 1.77% | 30.25 | 31.57 | 22973 | 7122 | 2.25% |
| 2025-02-11 | 31.03 | 30.47 | -0.51 | -1.65% | 30.22 | 31.03 | 13252 | 4038 | 1.30% |
| 2025-02-10 | 30.33 | 30.98 | 0.68 | 2.24% | 30.13 | 31.09 | 17303 | 5328 | 1.70% |
| 2025-02-07 | 30.36 | 30.30 | 0.00 | 0.00% | 29.90 | 31.00 | 17891 | 5455 | 1.75% |
| 2025-02-06 | 28.47 | 30.30 | 1.56 | 5.43% | 28.47 | 30.40 | 23304 | 6963 | 2.28% |
| 2025-02-05 | 28.80 | 28.74 | 0.53 | 1.88% | 28.60 | 29.15 | 10305 | 2974 | 1.01% |
| 2025-01-27 | 28.87 | 28.21 | -0.66 | -2.29% | 28.21 | 29.35 | 10081 | 2901 | 0.99% |
| 2025-01-24 | 28.90 | 28.87 | -0.13 | -0.45% | 28.84 | 29.59 | 11406 | 3308 | 1.12% |
| 2025-01-23 | 29.21 | 29.00 | 0.08 | 0.28% | 28.89 | 29.75 | 13478 | 3959 | 1.32% |
| 2025-01-22 | 28.90 | 28.92 | -0.21 | -0.72% | 28.73 | 29.50 | 13539 | 3949 | 1.33% |
| 2025-01-21 | 28.84 | 29.13 | 0.30 | 1.04% | 28.33 | 29.18 | 14124 | 4063 | 1.38% |
| 2025-01-20 | 28.15 | 28.83 | 0.70 | 2.49% | 28.15 | 29.26 | 18096 | 5205 | 1.77% |
| 2025-01-17 | 27.60 | 28.13 | 0.64 | 2.33% | 27.20 | 28.27 | 14286 | 3986 | 1.40% |
| 2025-01-16 | 27.60 | 27.49 | 0.04 | 0.15% | 27.14 | 28.00 | 10157 | 2800 | 1.00% |
| 2025-01-15 | 27.79 | 27.45 | -0.33 | -1.19% | 27.34 | 27.79 | 8118 | 2234 | 0.80% |
| 2025-01-14 | 26.66 | 27.78 | 1.40 | 5.31% | 26.42 | 27.78 | 15854 | 4328 | 1.55% |
| 2025-01-13 | 26.00 | 26.38 | 0.21 | 0.80% | 25.42 | 26.57 | 13019 | 3395 | 1.28% |
| 2025-01-10 | 27.19 | 26.17 | -0.98 | -3.61% | 26.17 | 27.70 | 10929 | 2942 | 1.07% |
| 2025-01-09 | 26.78 | 27.15 | 0.10 | 0.37% | 26.75 | 27.76 | 9324 | 2547 | 0.91% |
| 2025-01-08 | 27.05 | 27.05 | -0.05 | -0.18% | 26.15 | 27.50 | 11671 | 3130 | 1.14% |
| 2025-01-07 | 26.77 | 27.10 | 0.66 | 2.50% | 26.36 | 27.20 | 9925 | 2660 | 0.97% |
| 2025-01-06 | 26.73 | 26.44 | -0.46 | -1.71% | 26.11 | 26.96 | 11302 | 2995 | 1.11% |
| 2025-01-03 | 28.95 | 26.90 | -1.50 | -5.28% | 26.88 | 28.95 | 17630 | 4890 | 1.73% |
| 2025-01-02 | 28.29 | 28.40 | 0.19 | 0.67% | 27.88 | 29.56 | 25696 | 7395 | 2.52% |
| 2024-12-31 | 29.99 | 28.21 | -2.34 | -7.66% | 28.21 | 30.01 | 34187 | 9944 | 3.35% |
| 2024-12-30 | 30.85 | 30.55 | -0.53 | -1.71% | 29.98 | 31.13 | 13919 | 4252 | 1.36% |
| 2024-12-27 | 31.01 | 31.08 | -0.07 | -0.22% | 30.81 | 32.07 | 18315 | 5766 | 1.80% |
| 2024-12-26 | 30.94 | 31.15 | 0.65 | 2.13% | 30.32 | 31.50 | 14850 | 4626 | 1.46% |
| 2024-12-25 | 31.25 | 30.50 | -0.60 | -1.93% | 30.10 | 31.25 | 16727 | 5101 | 1.64% |