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 | 29.98 | 30.52 | 0.28 | 0.93% | 29.72 | 30.76 | 21957 | 6658 | 0.96% |
| 2025-04-02 | 30.38 | 30.24 | -0.17 | -0.56% | 30.16 | 30.62 | 13930 | 4229 | 0.61% |
| 2025-04-01 | 29.70 | 30.41 | 0.87 | 2.95% | 29.56 | 31.05 | 32700 | 10003 | 1.43% |
| 2025-03-31 | 29.73 | 29.54 | -0.51 | -1.70% | 29.49 | 29.93 | 16303 | 4829 | 0.71% |
| 2025-03-28 | 30.35 | 30.05 | -0.44 | -1.44% | 30.05 | 30.90 | 20983 | 6394 | 0.92% |
| 2025-03-27 | 30.08 | 30.49 | 0.38 | 1.26% | 29.45 | 30.59 | 24234 | 7309 | 1.06% |
| 2025-03-26 | 30.10 | 30.11 | 0.01 | 0.03% | 29.97 | 30.45 | 14435 | 4357 | 0.63% |
| 2025-03-25 | 29.91 | 30.10 | 0.05 | 0.17% | 29.63 | 30.37 | 20579 | 6166 | 0.90% |
| 2025-03-24 | 30.50 | 30.05 | -0.44 | -1.44% | 29.85 | 30.70 | 26933 | 8110 | 1.18% |
| 2025-03-21 | 31.35 | 30.49 | -0.63 | -2.02% | 30.40 | 31.35 | 25964 | 7998 | 1.14% |
| 2025-03-20 | 31.34 | 31.12 | -0.05 | -0.16% | 31.00 | 31.97 | 28579 | 8963 | 1.25% |
| 2025-03-19 | 31.53 | 31.17 | -0.36 | -1.14% | 30.93 | 31.53 | 30070 | 9370 | 1.32% |
| 2025-03-18 | 30.80 | 31.53 | 0.93 | 3.04% | 30.72 | 32.10 | 65703 | 20814 | 2.88% |
| 2025-03-17 | 30.71 | 30.60 | -0.27 | -0.87% | 30.57 | 31.13 | 26440 | 8115 | 1.16% |
| 2025-03-14 | 30.70 | 30.87 | 0.08 | 0.26% | 30.43 | 31.19 | 38957 | 11990 | 1.71% |
| 2025-03-13 | 30.00 | 30.79 | 0.86 | 2.87% | 29.91 | 31.42 | 61284 | 18856 | 2.68% |
| 2025-03-12 | 30.50 | 29.93 | -0.60 | -1.97% | 29.93 | 30.64 | 35142 | 10602 | 1.54% |
| 2025-03-11 | 30.50 | 30.53 | -0.25 | -0.81% | 30.10 | 30.66 | 27152 | 8240 | 1.19% |
| 2025-03-10 | 30.88 | 30.78 | 0.20 | 0.65% | 30.59 | 31.15 | 23822 | 7339 | 1.04% |
| 2025-03-07 | 30.90 | 30.58 | -0.31 | -1.00% | 30.45 | 31.06 | 34670 | 10644 | 1.52% |
| 2025-03-06 | 30.80 | 30.89 | 0.15 | 0.49% | 30.12 | 31.30 | 52798 | 16259 | 2.31% |
| 2025-03-05 | 30.50 | 30.74 | -0.94 | -2.97% | 30.50 | 31.50 | 51984 | 16033 | 2.28% |
| 2025-03-04 | 31.75 | 31.68 | -0.29 | -0.91% | 31.38 | 32.16 | 35272 | 11194 | 1.54% |
| 2025-03-03 | 31.70 | 31.97 | 0.43 | 1.36% | 31.50 | 32.45 | 43935 | 14054 | 1.92% |
| 2025-02-28 | 31.31 | 31.54 | -0.09 | -0.28% | 31.21 | 32.56 | 57160 | 18205 | 2.50% |
| 2025-02-27 | 31.47 | 31.63 | 0.18 | 0.57% | 31.32 | 31.98 | 44182 | 13952 | 1.93% |
| 2025-02-26 | 31.69 | 31.45 | -0.25 | -0.79% | 31.10 | 31.97 | 43380 | 13627 | 1.90% |
| 2025-02-25 | 31.01 | 31.70 | 0.27 | 0.86% | 30.92 | 32.20 | 61777 | 19602 | 2.71% |
| 2025-02-24 | 31.17 | 31.43 | 0.34 | 1.09% | 30.75 | 31.44 | 49961 | 15539 | 2.19% |
| 2025-02-21 | 31.31 | 31.09 | -0.51 | -1.61% | 30.61 | 31.96 | 74169 | 22992 | 3.25% |
| 2025-02-20 | 31.20 | 31.60 | 0.27 | 0.86% | 30.81 | 32.30 | 61845 | 19521 | 2.71% |
| 2025-02-19 | 31.20 | 31.33 | -0.15 | -0.48% | 30.96 | 31.68 | 68146 | 21321 | 2.98% |
| 2025-02-18 | 33.33 | 31.48 | -2.28 | -6.75% | 31.27 | 33.59 | 108398 | 34925 | 4.75% |
| 2025-02-17 | 30.41 | 33.76 | 3.66 | 12.16% | 29.80 | 36.12 | 184572 | 61538 | 8.08% |
| 2025-02-14 | 29.85 | 30.10 | 0.31 | 1.04% | 29.61 | 30.75 | 57909 | 17478 | 2.54% |
| 2025-02-13 | 28.05 | 29.79 | 1.74 | 6.20% | 27.78 | 30.08 | 78968 | 23207 | 3.46% |
| 2025-02-12 | 27.99 | 28.05 | 0.06 | 0.21% | 27.56 | 28.09 | 32391 | 9014 | 1.42% |
| 2025-02-11 | 28.40 | 27.99 | -0.51 | -1.79% | 27.83 | 28.55 | 31523 | 8823 | 1.38% |
| 2025-02-10 | 27.88 | 28.50 | 0.63 | 2.26% | 27.60 | 28.85 | 58300 | 16546 | 2.55% |
| 2025-02-07 | 27.50 | 27.87 | 0.15 | 0.54% | 27.50 | 28.10 | 47020 | 13105 | 2.06% |
| 2025-02-06 | 26.83 | 27.72 | 0.87 | 3.24% | 26.33 | 27.77 | 40891 | 11149 | 1.79% |
| 2025-02-05 | 27.45 | 26.85 | -0.33 | -1.21% | 26.85 | 27.50 | 24430 | 6632 | 1.07% |
| 2025-01-27 | 27.46 | 27.18 | -0.27 | -0.98% | 27.06 | 27.81 | 23275 | 6381 | 1.02% |
| 2025-01-24 | 27.05 | 27.45 | 0.25 | 0.92% | 27.05 | 27.50 | 23964 | 6556 | 1.05% |
| 2025-01-23 | 27.50 | 27.20 | -0.10 | -0.37% | 27.10 | 27.89 | 30947 | 8535 | 1.36% |
| 2025-01-22 | 27.25 | 27.30 | -0.12 | -0.44% | 26.89 | 27.58 | 22732 | 6173 | 1.00% |
| 2025-01-21 | 27.38 | 27.42 | 0.03 | 0.11% | 26.87 | 27.76 | 28819 | 7857 | 1.26% |
| 2025-01-20 | 26.57 | 27.39 | 0.82 | 3.09% | 26.53 | 27.52 | 36651 | 9971 | 1.61% |
| 2025-01-17 | 26.68 | 26.57 | -0.11 | -0.41% | 26.37 | 27.19 | 38489 | 10275 | 1.69% |
| 2025-01-16 | 26.99 | 26.68 | -0.26 | -0.97% | 26.60 | 27.54 | 33106 | 8942 | 1.45% |
| 2025-01-15 | 27.38 | 26.94 | -0.42 | -1.54% | 26.67 | 27.38 | 22792 | 6137 | 1.00% |
| 2025-01-14 | 26.54 | 27.36 | 0.92 | 3.48% | 26.35 | 27.48 | 31228 | 8423 | 1.37% |
| 2025-01-13 | 26.64 | 26.44 | -0.31 | -1.16% | 26.11 | 26.68 | 31037 | 8175 | 1.36% |
| 2025-01-10 | 27.14 | 26.75 | -0.40 | -1.47% | 26.75 | 27.59 | 27795 | 7509 | 1.22% |
| 2025-01-09 | 27.50 | 27.15 | -0.39 | -1.42% | 27.13 | 27.88 | 31758 | 8693 | 1.39% |
| 2025-01-08 | 28.04 | 27.54 | -0.60 | -2.13% | 26.81 | 28.04 | 40399 | 11080 | 1.77% |
| 2025-01-07 | 28.98 | 28.14 | -0.85 | -2.93% | 27.40 | 28.98 | 52977 | 14892 | 2.32% |
| 2025-01-06 | 29.52 | 28.99 | -0.50 | -1.70% | 28.64 | 29.70 | 28180 | 8210 | 1.23% |
| 2025-01-03 | 31.01 | 29.49 | -1.44 | -4.66% | 29.40 | 31.25 | 38870 | 11787 | 1.70% |
| 2025-01-02 | 32.13 | 30.93 | -1.28 | -3.97% | 30.90 | 32.13 | 30395 | 9566 | 1.33% |
| 2024-12-31 | 32.11 | 32.21 | 0.15 | 0.47% | 31.89 | 33.15 | 35195 | 11431 | 1.54% |
| 2024-12-30 | 32.40 | 32.06 | -0.55 | -1.69% | 31.81 | 33.10 | 26668 | 8589 | 1.17% |
| 2024-12-27 | 32.90 | 32.61 | -0.34 | -1.03% | 32.31 | 33.18 | 24429 | 7995 | 1.07% |
| 2024-12-26 | 32.92 | 32.95 | -0.15 | -0.45% | 32.86 | 33.44 | 17134 | 5669 | 0.75% |