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 | 30.00 | 30.15 | -0.22 | -0.72% | 29.80 | 30.52 | 4268 | 1289 | 0.83% |
| 2025-04-02 | 30.42 | 30.37 | -0.20 | -0.65% | 30.25 | 30.77 | 5343 | 1629 | 1.04% |
| 2025-04-01 | 30.07 | 30.57 | 0.64 | 2.14% | 30.07 | 30.89 | 9060 | 2765 | 1.77% |
| 2025-03-31 | 29.70 | 29.93 | -0.05 | -0.17% | 29.40 | 30.19 | 6162 | 1839 | 1.20% |
| 2025-03-28 | 30.09 | 29.98 | -0.37 | -1.22% | 29.81 | 30.55 | 5845 | 1758 | 1.14% |
| 2025-03-27 | 30.50 | 30.35 | -0.19 | -0.62% | 29.98 | 30.88 | 6265 | 1908 | 1.22% |
| 2025-03-26 | 30.90 | 30.54 | -0.09 | -0.29% | 30.52 | 31.16 | 6041 | 1858 | 1.18% |
| 2025-03-25 | 30.60 | 30.63 | -0.18 | -0.58% | 30.37 | 30.99 | 5597 | 1717 | 1.09% |
| 2025-03-24 | 31.68 | 30.81 | -1.07 | -3.36% | 30.11 | 31.98 | 11662 | 3604 | 2.27% |
| 2025-03-21 | 32.42 | 31.88 | -0.66 | -2.03% | 31.66 | 32.45 | 11962 | 3823 | 2.33% |
| 2025-03-20 | 32.99 | 32.54 | -0.31 | -0.94% | 32.41 | 33.05 | 9898 | 3239 | 1.93% |
| 2025-03-19 | 33.68 | 32.85 | -0.85 | -2.52% | 32.71 | 33.70 | 10372 | 3431 | 2.02% |
| 2025-03-18 | 33.87 | 33.70 | -0.17 | -0.50% | 33.46 | 34.00 | 13572 | 4577 | 2.65% |
| 2025-03-17 | 33.45 | 33.87 | 0.68 | 2.05% | 32.95 | 34.28 | 18011 | 6071 | 3.51% |
| 2025-03-14 | 33.50 | 33.19 | -0.48 | -1.43% | 32.46 | 33.60 | 26982 | 8911 | 5.26% |
| 2025-03-13 | 33.70 | 33.67 | -0.40 | -1.17% | 32.42 | 34.46 | 30394 | 10131 | 5.93% |
| 2025-03-12 | 33.32 | 34.07 | 0.97 | 2.93% | 33.03 | 34.63 | 22890 | 7755 | 11.96% |
| 2025-03-11 | 33.29 | 33.10 | -0.31 | -0.93% | 32.62 | 33.45 | 11635 | 3831 | 6.08% |
| 2025-03-10 | 33.88 | 33.41 | -0.47 | -1.39% | 33.08 | 34.29 | 10687 | 3573 | 5.58% |
| 2025-03-07 | 34.50 | 33.88 | -0.83 | -2.39% | 33.71 | 34.96 | 20566 | 7041 | 10.75% |
| 2025-03-06 | 34.00 | 34.71 | 1.08 | 3.21% | 33.97 | 35.45 | 23246 | 8079 | 12.15% |
| 2025-03-05 | 33.50 | 33.63 | -0.12 | -0.36% | 32.91 | 34.02 | 13703 | 4582 | 7.16% |
| 2025-03-04 | 32.05 | 33.75 | 1.54 | 4.78% | 31.90 | 33.99 | 18774 | 6282 | 9.81% |
| 2025-03-03 | 32.87 | 32.21 | -0.47 | -1.44% | 32.07 | 33.37 | 15633 | 5123 | 8.17% |
| 2025-02-28 | 34.88 | 32.68 | -2.90 | -8.15% | 32.42 | 34.91 | 22975 | 7695 | 12.01% |
| 2025-02-27 | 37.06 | 35.58 | -1.50 | -4.05% | 34.82 | 37.06 | 25347 | 9052 | 13.25% |
| 2025-02-26 | 36.80 | 37.08 | 0.00 | 0.00% | 36.01 | 37.98 | 29233 | 10770 | 15.28% |
| 2025-02-25 | 35.98 | 37.08 | 0.21 | 0.57% | 35.70 | 38.10 | 31287 | 11601 | 16.35% |
| 2025-02-24 | 38.50 | 36.87 | -2.09 | -5.36% | 36.18 | 38.50 | 37506 | 13926 | 19.60% |
| 2025-02-21 | 35.80 | 38.96 | 2.49 | 6.83% | 35.28 | 39.15 | 57032 | 21548 | 29.80% |
| 2025-02-20 | 35.50 | 36.47 | 0.79 | 2.21% | 34.38 | 36.98 | 37502 | 13383 | 19.60% |
| 2025-02-19 | 34.35 | 35.68 | 1.09 | 3.15% | 34.35 | 36.24 | 27742 | 9795 | 14.50% |
| 2025-02-18 | 34.80 | 34.59 | -0.55 | -1.57% | 33.50 | 35.78 | 23383 | 8054 | 12.22% |
| 2025-02-17 | 34.71 | 35.14 | 0.53 | 1.53% | 34.00 | 35.87 | 29093 | 10180 | 15.20% |
| 2025-02-14 | 32.63 | 34.61 | 1.95 | 5.97% | 32.25 | 35.39 | 30471 | 10447 | 15.92% |
| 2025-02-13 | 33.40 | 32.66 | -0.74 | -2.22% | 32.42 | 33.43 | 14742 | 4835 | 7.70% |
| 2025-02-12 | 33.20 | 33.40 | 0.14 | 0.42% | 32.90 | 33.55 | 13922 | 4638 | 7.28% |
| 2025-02-11 | 33.36 | 33.26 | -0.51 | -1.51% | 32.90 | 33.75 | 14011 | 4657 | 7.32% |
| 2025-02-10 | 32.68 | 33.77 | 1.47 | 4.55% | 32.66 | 33.79 | 19670 | 6567 | 10.28% |
| 2025-02-07 | 32.00 | 32.30 | 0.29 | 0.91% | 31.60 | 32.78 | 19624 | 6318 | 10.25% |
| 2025-02-06 | 31.18 | 32.01 | 0.84 | 2.69% | 30.95 | 32.45 | 19230 | 6094 | 10.05% |
| 2025-02-05 | 30.66 | 31.17 | 1.77 | 6.02% | 30.66 | 31.67 | 18769 | 5874 | 9.81% |
| 2025-01-27 | 30.20 | 29.40 | -0.54 | -1.80% | 29.39 | 30.49 | 9213 | 2732 | 4.81% |
| 2025-01-24 | 28.31 | 29.94 | 1.41 | 4.94% | 28.18 | 30.24 | 14502 | 4295 | 7.58% |
| 2025-01-23 | 28.90 | 28.53 | 0.09 | 0.32% | 28.42 | 29.44 | 9416 | 2730 | 4.92% |
| 2025-01-22 | 28.52 | 28.44 | -0.38 | -1.32% | 28.24 | 28.87 | 5454 | 1555 | 2.85% |
| 2025-01-21 | 29.14 | 28.82 | -0.15 | -0.52% | 28.42 | 29.27 | 5988 | 1719 | 3.13% |
| 2025-01-20 | 29.00 | 28.97 | 0.06 | 0.21% | 28.72 | 29.28 | 6771 | 1969 | 3.54% |
| 2025-01-17 | 28.81 | 28.91 | 0.00 | 0.00% | 28.45 | 29.20 | 6646 | 1916 | 3.47% |
| 2025-01-16 | 29.12 | 28.91 | 0.14 | 0.49% | 28.56 | 29.48 | 6670 | 1938 | 3.49% |
| 2025-01-15 | 29.40 | 28.77 | -0.52 | -1.78% | 28.69 | 29.46 | 5978 | 1731 | 3.12% |
| 2025-01-14 | 28.40 | 29.29 | 1.21 | 4.31% | 28.25 | 29.33 | 8528 | 2474 | 4.46% |
| 2025-01-13 | 27.80 | 28.08 | 0.07 | 0.25% | 26.99 | 28.29 | 5031 | 1391 | 2.63% |
| 2025-01-10 | 28.30 | 28.01 | -0.42 | -1.48% | 28.01 | 29.21 | 6892 | 1971 | 3.60% |
| 2025-01-09 | 28.32 | 28.43 | 0.11 | 0.39% | 27.72 | 28.74 | 4340 | 1236 | 2.27% |
| 2025-01-08 | 28.80 | 28.32 | -0.50 | -1.73% | 27.58 | 28.84 | 5346 | 1512 | 2.79% |
| 2025-01-07 | 28.26 | 28.82 | 0.79 | 2.82% | 27.82 | 28.88 | 5002 | 1420 | 2.61% |
| 2025-01-06 | 28.28 | 28.03 | -0.22 | -0.78% | 27.75 | 28.79 | 5036 | 1424 | 2.63% |
| 2025-01-03 | 29.35 | 28.25 | -0.93 | -3.19% | 28.03 | 29.59 | 6308 | 1825 | 3.30% |
| 2025-01-02 | 30.20 | 29.18 | -1.23 | -4.04% | 28.98 | 30.49 | 5701 | 1701 | 2.98% |
| 2024-12-31 | 31.99 | 30.41 | -1.58 | -4.94% | 30.41 | 32.46 | 9436 | 2935 | 4.93% |
| 2024-12-30 | 32.65 | 31.99 | -0.72 | -2.20% | 31.71 | 32.70 | 6635 | 2135 | 3.47% |
| 2024-12-27 | 33.50 | 32.71 | -0.88 | -2.62% | 32.71 | 33.66 | 11320 | 3760 | 5.92% |
| 2024-12-26 | 33.61 | 33.59 | -0.36 | -1.06% | 33.40 | 34.03 | 12633 | 4265 | 6.60% |
| 2024-12-25 | 33.00 | 33.95 | 0.71 | 2.14% | 31.89 | 35.28 | 17438 | 5832 | 9.11% |