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 | 32.50 | 32.30 | -0.42 | -1.28% | 31.94 | 32.75 | 10031 | 3237 | 3.41% |
| 2025-04-02 | 32.83 | 32.72 | -0.11 | -0.34% | 32.64 | 33.14 | 7902 | 2600 | 2.69% |
| 2025-04-01 | 32.41 | 32.83 | 0.43 | 1.33% | 32.41 | 33.18 | 10514 | 3459 | 3.58% |
| 2025-03-31 | 33.12 | 32.40 | -0.33 | -1.01% | 32.01 | 33.12 | 9245 | 2989 | 3.14% |
| 2025-03-28 | 33.39 | 32.73 | -0.66 | -1.98% | 32.73 | 33.59 | 10519 | 3477 | 3.58% |
| 2025-03-27 | 33.46 | 33.39 | 0.05 | 0.15% | 32.79 | 33.65 | 10762 | 3579 | 3.66% |
| 2025-03-26 | 33.30 | 33.34 | 0.15 | 0.45% | 33.15 | 33.67 | 10494 | 3513 | 3.57% |
| 2025-03-25 | 33.48 | 33.19 | -0.62 | -1.83% | 33.10 | 33.81 | 10790 | 3601 | 3.67% |
| 2025-03-24 | 34.68 | 33.81 | -1.03 | -2.96% | 32.95 | 34.97 | 22488 | 7612 | 7.65% |
| 2025-03-21 | 35.26 | 34.84 | -0.44 | -1.25% | 34.67 | 36.50 | 25594 | 9099 | 8.70% |
| 2025-03-20 | 35.41 | 35.28 | -0.25 | -0.70% | 35.16 | 35.76 | 10770 | 3819 | 3.66% |
| 2025-03-19 | 36.00 | 35.53 | -0.53 | -1.47% | 35.37 | 36.00 | 12192 | 4342 | 4.15% |
| 2025-03-18 | 35.96 | 36.06 | 0.28 | 0.78% | 35.50 | 36.14 | 15879 | 5692 | 5.40% |
| 2025-03-17 | 35.65 | 35.78 | 0.23 | 0.65% | 35.42 | 35.95 | 13813 | 4941 | 4.70% |
| 2025-03-14 | 35.10 | 35.55 | 0.40 | 1.14% | 34.72 | 35.71 | 17541 | 6191 | 5.97% |
| 2025-03-13 | 35.52 | 35.15 | -0.47 | -1.32% | 34.53 | 35.57 | 17462 | 6105 | 5.94% |
| 2025-03-12 | 35.62 | 35.62 | 0.07 | 0.20% | 35.32 | 36.00 | 19045 | 6801 | 6.48% |
| 2025-03-11 | 34.72 | 35.55 | 0.36 | 1.02% | 34.66 | 36.20 | 18427 | 6551 | 6.27% |
| 2025-03-10 | 35.45 | 35.19 | -0.26 | -0.73% | 34.91 | 35.71 | 12153 | 4277 | 4.13% |
| 2025-03-07 | 35.87 | 35.45 | -0.64 | -1.77% | 35.32 | 36.20 | 20989 | 7503 | 7.14% |
| 2025-03-06 | 35.45 | 36.09 | 0.84 | 2.38% | 35.29 | 36.50 | 32288 | 11618 | 10.98% |
| 2025-03-05 | 35.23 | 35.25 | -0.19 | -0.54% | 34.87 | 35.67 | 15608 | 5493 | 5.31% |
| 2025-03-04 | 34.70 | 35.44 | 0.62 | 1.78% | 34.65 | 35.49 | 18452 | 6478 | 6.27% |
| 2025-03-03 | 34.34 | 34.82 | 0.57 | 1.66% | 33.95 | 35.20 | 20958 | 7289 | 7.13% |
| 2025-02-28 | 35.60 | 34.25 | -1.70 | -4.73% | 34.18 | 35.70 | 26214 | 9135 | 8.91% |
| 2025-02-27 | 36.71 | 35.95 | -0.70 | -1.91% | 35.20 | 36.78 | 30492 | 10944 | 10.37% |
| 2025-02-26 | 36.46 | 36.65 | -0.02 | -0.05% | 36.20 | 36.97 | 27514 | 10038 | 9.36% |
| 2025-02-25 | 36.50 | 36.67 | -0.42 | -1.13% | 36.32 | 37.17 | 23429 | 8599 | 7.97% |
| 2025-02-24 | 37.83 | 37.09 | -0.95 | -2.50% | 36.61 | 37.83 | 35299 | 13135 | 12.00% |
| 2025-02-21 | 37.89 | 38.04 | 0.15 | 0.40% | 37.35 | 38.38 | 35870 | 13579 | 12.20% |
| 2025-02-20 | 37.60 | 37.89 | -0.05 | -0.13% | 37.24 | 38.11 | 29021 | 10936 | 9.87% |
| 2025-02-19 | 37.45 | 37.94 | 0.65 | 1.74% | 37.05 | 37.98 | 36000 | 13565 | 12.24% |
| 2025-02-18 | 39.84 | 37.29 | -2.90 | -7.22% | 37.07 | 39.84 | 50691 | 19498 | 17.24% |
| 2025-02-17 | 41.50 | 40.19 | -0.51 | -1.25% | 39.57 | 41.50 | 64670 | 25879 | 21.99% |
| 2025-02-14 | 38.68 | 40.70 | 1.30 | 3.30% | 38.66 | 40.70 | 95506 | 37964 | 32.48% |
| 2025-02-13 | 37.89 | 39.40 | 1.52 | 4.01% | 36.61 | 40.44 | 100362 | 38704 | 34.13% |
| 2025-02-12 | 37.55 | 37.88 | 0.36 | 0.96% | 37.37 | 37.95 | 47796 | 18018 | 16.25% |
| 2025-02-11 | 38.60 | 37.52 | -1.35 | -3.47% | 37.44 | 38.60 | 83714 | 31719 | 28.47% |
| 2025-02-10 | 37.07 | 38.87 | 1.92 | 5.20% | 36.64 | 40.65 | 126083 | 49443 | 42.88% |
| 2025-02-07 | 36.59 | 36.95 | 0.37 | 1.01% | 36.15 | 37.69 | 47244 | 17436 | 16.07% |
| 2025-02-06 | 35.54 | 36.58 | 0.68 | 1.89% | 35.28 | 36.65 | 29170 | 10581 | 9.92% |
| 2025-02-05 | 35.50 | 35.90 | 0.88 | 2.51% | 35.20 | 36.36 | 23985 | 8609 | 8.16% |
| 2025-01-27 | 36.00 | 35.02 | -0.44 | -1.24% | 34.73 | 36.08 | 20149 | 7126 | 6.85% |
| 2025-01-24 | 34.50 | 35.46 | 0.84 | 2.43% | 34.03 | 35.59 | 23101 | 8050 | 7.86% |
| 2025-01-23 | 34.69 | 34.62 | -0.05 | -0.14% | 34.60 | 35.68 | 23265 | 8192 | 7.91% |
| 2025-01-22 | 34.99 | 34.67 | -0.63 | -1.78% | 34.30 | 35.82 | 21163 | 7453 | 7.20% |
| 2025-01-21 | 35.19 | 35.30 | 0.12 | 0.34% | 34.57 | 35.56 | 18279 | 6392 | 6.22% |
| 2025-01-20 | 36.00 | 35.18 | -0.46 | -1.29% | 35.00 | 36.04 | 27384 | 9702 | 9.31% |
| 2025-01-17 | 34.26 | 35.64 | 1.09 | 3.15% | 34.02 | 36.00 | 39323 | 13895 | 13.37% |
| 2025-01-16 | 36.00 | 34.55 | -0.47 | -1.34% | 33.80 | 36.00 | 32610 | 11326 | 11.09% |
| 2025-01-15 | 34.71 | 35.02 | 0.16 | 0.46% | 34.61 | 35.88 | 26839 | 9434 | 9.13% |
| 2025-01-14 | 33.80 | 34.86 | 1.36 | 4.06% | 33.60 | 35.00 | 23647 | 8175 | 8.04% |
| 2025-01-13 | 32.69 | 33.50 | 0.32 | 0.96% | 32.20 | 33.82 | 17349 | 5760 | 5.90% |
| 2025-01-10 | 34.17 | 33.18 | -1.26 | -3.66% | 33.16 | 34.71 | 19510 | 6626 | 6.63% |
| 2025-01-09 | 34.23 | 34.44 | 0.22 | 0.64% | 34.00 | 35.34 | 23301 | 8111 | 7.92% |
| 2025-01-08 | 34.60 | 34.22 | -0.43 | -1.24% | 33.06 | 34.65 | 23799 | 8090 | 8.09% |
| 2025-01-07 | 32.60 | 34.65 | 2.07 | 6.35% | 32.60 | 34.70 | 29837 | 10087 | 10.15% |
| 2025-01-06 | 34.02 | 32.58 | -1.72 | -5.01% | 32.43 | 34.30 | 27364 | 9073 | 9.31% |
| 2025-01-03 | 35.20 | 34.30 | -1.16 | -3.27% | 34.30 | 35.79 | 30776 | 10681 | 10.47% |
| 2025-01-02 | 35.37 | 35.46 | -0.27 | -0.76% | 34.70 | 36.32 | 30120 | 10724 | 10.24% |
| 2024-12-31 | 36.57 | 35.73 | -0.81 | -2.22% | 35.72 | 37.15 | 28926 | 10526 | 9.84% |
| 2024-12-30 | 36.44 | 36.54 | -0.22 | -0.60% | 35.50 | 37.19 | 22296 | 8116 | 7.58% |
| 2024-12-27 | 36.07 | 36.76 | 0.71 | 1.97% | 35.92 | 37.77 | 32598 | 11977 | 11.09% |
| 2024-12-26 | 35.72 | 36.05 | 0.41 | 1.15% | 35.35 | 36.50 | 27411 | 9903 | 9.32% |