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 | 34.40 | 36.70 | 0.70 | 1.94% | 33.00 | 38.80 | 572904 | 202582 | 35.33% |
| 2025-04-02 | 34.25 | 36.00 | 2.41 | 7.17% | 33.29 | 36.24 | 506491 | 179300 | 31.23% |
| 2025-04-01 | 33.29 | 33.59 | 1.05 | 3.23% | 33.29 | 35.29 | 436534 | 148843 | 26.92% |
| 2025-03-31 | 29.28 | 32.54 | 2.96 | 10.01% | 28.25 | 32.54 | 367443 | 112291 | 22.66% |
| 2025-03-28 | 30.25 | 29.58 | -0.62 | -2.05% | 29.44 | 31.00 | 199337 | 59784 | 12.29% |
| 2025-03-27 | 30.98 | 30.20 | -1.07 | -3.42% | 30.11 | 32.20 | 249525 | 78036 | 15.39% |
| 2025-03-26 | 30.50 | 31.27 | -1.09 | -3.37% | 30.46 | 32.28 | 269070 | 83958 | 16.59% |
| 2025-03-25 | 35.40 | 32.36 | -3.60 | -10.01% | 32.36 | 36.16 | 272707 | 90893 | 16.82% |
| 2025-03-24 | 35.26 | 35.96 | 0.35 | 0.98% | 33.83 | 35.96 | 281306 | 97411 | 17.35% |
| 2025-03-21 | 35.16 | 35.61 | 0.19 | 0.54% | 35.04 | 36.89 | 321636 | 115456 | 19.83% |
| 2025-03-20 | 36.74 | 35.42 | -1.61 | -4.35% | 35.37 | 37.29 | 307647 | 111514 | 18.97% |
| 2025-03-19 | 37.70 | 37.03 | -0.37 | -0.99% | 36.33 | 38.06 | 234985 | 86688 | 14.49% |
| 2025-03-18 | 38.15 | 37.40 | -2.38 | -5.98% | 36.80 | 40.01 | 394942 | 149575 | 24.35% |
| 2025-03-17 | 38.20 | 39.78 | 1.58 | 4.14% | 37.82 | 42.02 | 426824 | 168567 | 26.32% |
| 2025-03-14 | 38.01 | 38.20 | -2.10 | -5.21% | 36.27 | 39.47 | 457199 | 171400 | 28.19% |
| 2025-03-13 | 36.64 | 40.30 | 3.66 | 9.99% | 36.64 | 40.30 | 559270 | 214107 | 34.49% |
| 2025-03-12 | 35.59 | 36.64 | 3.33 | 10.00% | 35.00 | 36.64 | 286963 | 104521 | 17.70% |
| 2025-03-11 | 29.50 | 33.31 | 3.03 | 10.01% | 29.50 | 33.31 | 431885 | 139823 | 26.63% |
| 2025-03-10 | 30.00 | 30.28 | -0.34 | -1.11% | 29.39 | 31.48 | 218074 | 65812 | 13.45% |
| 2025-03-07 | 29.98 | 30.62 | 0.34 | 1.12% | 29.67 | 32.11 | 426588 | 131497 | 26.31% |
| 2025-03-06 | 28.80 | 30.28 | 2.75 | 9.99% | 28.80 | 30.28 | 145362 | 43063 | 8.96% |
| 2025-03-05 | 27.80 | 27.53 | 0.58 | 2.15% | 26.11 | 28.73 | 351497 | 96944 | 21.68% |
| 2025-03-04 | 25.58 | 26.95 | 0.43 | 1.62% | 25.00 | 27.10 | 282040 | 73791 | 17.39% |
| 2025-03-03 | 28.43 | 26.52 | -2.61 | -8.96% | 26.36 | 29.50 | 329688 | 89270 | 20.33% |
| 2025-02-28 | 29.60 | 29.13 | -1.77 | -5.73% | 28.60 | 30.62 | 274195 | 80144 | 16.91% |
| 2025-02-27 | 30.77 | 30.90 | -0.79 | -2.49% | 29.37 | 31.88 | 292863 | 89152 | 18.06% |
| 2025-02-26 | 32.64 | 31.69 | 0.00 | 0.00% | 30.17 | 32.87 | 369502 | 116103 | 22.79% |
| 2025-02-25 | 27.40 | 31.69 | 2.88 | 10.00% | 27.39 | 31.69 | 548148 | 168996 | 33.80% |
| 2025-02-24 | 26.86 | 28.81 | 2.62 | 10.00% | 26.50 | 28.81 | 153387 | 43400 | 9.46% |
| 2025-02-21 | 25.81 | 26.19 | 2.38 | 10.00% | 25.68 | 26.19 | 160585 | 41972 | 9.90% |
| 2025-02-20 | 23.28 | 23.81 | 1.10 | 4.84% | 23.28 | 24.88 | 269591 | 64989 | 16.62% |
| 2025-02-19 | 22.00 | 22.71 | 0.42 | 1.88% | 21.85 | 23.28 | 226636 | 51708 | 13.98% |
| 2025-02-18 | 23.82 | 22.29 | -2.33 | -9.46% | 22.16 | 23.97 | 304380 | 69401 | 18.77% |
| 2025-02-17 | 23.78 | 24.62 | 1.60 | 6.95% | 22.80 | 25.32 | 402962 | 97113 | 24.85% |
| 2025-02-14 | 20.92 | 23.02 | 2.09 | 9.99% | 20.48 | 23.02 | 373445 | 81403 | 23.03% |
| 2025-02-13 | 21.99 | 20.93 | -0.83 | -3.81% | 20.88 | 22.40 | 335170 | 72548 | 20.67% |
| 2025-02-12 | 20.01 | 21.76 | 1.98 | 10.01% | 20.01 | 21.76 | 153760 | 32518 | 9.48% |
| 2025-02-11 | 20.17 | 19.78 | -0.48 | -2.37% | 19.68 | 21.15 | 254968 | 51815 | 15.72% |
| 2025-02-10 | 19.15 | 20.26 | 1.03 | 5.36% | 19.14 | 20.35 | 286708 | 56709 | 17.68% |
| 2025-02-07 | 18.80 | 19.23 | 0.40 | 2.12% | 18.59 | 20.08 | 363685 | 70260 | 22.43% |
| 2025-02-06 | 19.06 | 18.83 | 0.07 | 0.37% | 18.57 | 19.34 | 210652 | 39777 | 12.99% |
| 2025-02-05 | 19.60 | 18.76 | -1.18 | -5.92% | 18.10 | 19.94 | 294964 | 55211 | 18.19% |
| 2025-01-27 | 21.01 | 19.94 | -1.81 | -8.32% | 19.58 | 21.43 | 264528 | 53230 | 16.31% |
| 2025-01-24 | 20.78 | 21.75 | 0.32 | 1.49% | 20.60 | 22.79 | 337276 | 73796 | 20.80% |
| 2025-01-23 | 22.22 | 21.46 | -0.77 | -3.46% | 20.88 | 22.79 | 350220 | 75725 | 21.60% |
| 2025-01-22 | 22.64 | 22.23 | -0.32 | -1.42% | 21.63 | 24.00 | 421263 | 94802 | 25.98% |
| 2025-01-21 | 21.00 | 22.55 | 2.05 | 10.00% | 20.81 | 22.55 | 495949 | 106812 | 30.58% |
| 2025-01-20 | 19.73 | 20.50 | 1.86 | 9.98% | 19.58 | 20.50 | 93850 | 18930 | 5.79% |
| 2025-01-17 | 17.75 | 18.64 | 0.83 | 4.66% | 17.20 | 18.88 | 271478 | 49312 | 16.74% |
| 2025-01-16 | 17.83 | 17.81 | -0.02 | -0.11% | 17.47 | 18.25 | 164170 | 29310 | 10.12% |
| 2025-01-15 | 18.65 | 17.83 | -0.80 | -4.29% | 17.75 | 18.73 | 199106 | 36051 | 12.28% |
| 2025-01-14 | 17.92 | 18.63 | 1.24 | 7.13% | 17.41 | 18.68 | 264508 | 47925 | 16.31% |
| 2025-01-13 | 17.66 | 17.39 | -1.21 | -6.51% | 16.84 | 18.15 | 345594 | 60332 | 21.31% |
| 2025-01-10 | 19.63 | 18.60 | 0.34 | 1.86% | 18.47 | 20.09 | 456081 | 88038 | 28.13% |
| 2025-01-09 | 17.90 | 18.26 | -0.51 | -2.72% | 17.80 | 19.27 | 449235 | 83264 | 27.70% |
| 2025-01-08 | 18.00 | 18.77 | 0.75 | 4.16% | 17.69 | 19.70 | 559598 | 103302 | 34.51% |
| 2025-01-07 | 16.50 | 18.02 | 1.64 | 10.01% | 16.40 | 18.02 | 197223 | 34516 | 12.16% |
| 2025-01-06 | 16.64 | 16.38 | -0.12 | -0.73% | 15.85 | 17.08 | 267805 | 44154 | 16.51% |
| 2025-01-03 | 17.01 | 16.50 | -1.00 | -5.71% | 16.29 | 17.80 | 340255 | 57825 | 20.98% |
| 2025-01-02 | 17.25 | 17.50 | 0.20 | 1.16% | 16.60 | 18.13 | 371746 | 64016 | 22.92% |
| 2024-12-31 | 18.00 | 17.30 | -1.00 | -5.46% | 16.55 | 19.02 | 595694 | 105531 | 36.73% |
| 2024-12-30 | 19.00 | 18.30 | -0.80 | -4.19% | 17.80 | 19.90 | 673453 | 125365 | 41.53% |
| 2024-12-27 | 18.94 | 19.10 | 0.58 | 3.13% | 17.77 | 20.37 | 851512 | 163427 | 52.51% |
| 2024-12-26 | 16.20 | 18.52 | 1.68 | 9.98% | 16.20 | 18.52 | 436144 | 76512 | 26.90% |
| 2024-12-25 | 15.31 | 16.84 | 1.53 | 9.99% | 15.31 | 16.84 | 875100 | 144876 | 53.96% |
| 2024-12-24 | 15.50 | 15.31 | 0.91 | 6.32% | 14.41 | 15.84 | 823161 | 125673 | 50.76% |