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 | 33.89 | 32.50 | -1.81 | -5.28% | 32.33 | 33.90 | 120051 | 39588 | 2.29% |
| 2025-04-02 | 34.33 | 34.31 | -0.09 | -0.26% | 33.93 | 34.75 | 51173 | 17578 | 0.98% |
| 2025-04-01 | 35.35 | 34.40 | -0.92 | -2.60% | 34.30 | 35.89 | 105963 | 36971 | 2.02% |
| 2025-03-31 | 34.96 | 35.32 | 0.51 | 1.47% | 34.60 | 36.40 | 147551 | 52600 | 2.81% |
| 2025-03-28 | 34.73 | 34.81 | 0.32 | 0.93% | 34.55 | 35.25 | 60941 | 21255 | 1.16% |
| 2025-03-27 | 34.60 | 34.49 | -0.37 | -1.06% | 34.26 | 35.03 | 55270 | 19104 | 1.05% |
| 2025-03-26 | 34.97 | 34.86 | 0.00 | 0.00% | 34.68 | 35.45 | 51934 | 18183 | 0.99% |
| 2025-03-25 | 35.99 | 34.86 | -1.02 | -2.84% | 34.61 | 36.66 | 101258 | 35901 | 1.93% |
| 2025-03-24 | 34.96 | 35.88 | 1.01 | 2.90% | 34.93 | 36.18 | 125560 | 44778 | 2.39% |
| 2025-03-21 | 36.48 | 34.87 | -1.34 | -3.70% | 34.67 | 36.48 | 97412 | 34346 | 1.86% |
| 2025-03-20 | 35.90 | 36.21 | 0.05 | 0.14% | 35.60 | 36.69 | 90591 | 32741 | 1.73% |
| 2025-03-19 | 35.93 | 36.16 | 0.41 | 1.15% | 35.13 | 36.96 | 155878 | 56434 | 2.97% |
| 2025-03-18 | 35.65 | 35.75 | 0.11 | 0.31% | 35.35 | 36.00 | 67929 | 24224 | 1.29% |
| 2025-03-17 | 35.98 | 35.64 | -0.27 | -0.75% | 35.01 | 36.25 | 75604 | 26839 | 1.44% |
| 2025-03-14 | 34.86 | 35.91 | 1.13 | 3.25% | 34.63 | 36.00 | 77874 | 27625 | 1.48% |
| 2025-03-13 | 36.00 | 34.78 | -1.37 | -3.79% | 34.60 | 36.17 | 78339 | 27477 | 1.49% |
| 2025-03-12 | 35.69 | 36.15 | 1.01 | 2.87% | 35.67 | 37.15 | 131286 | 47896 | 2.50% |
| 2025-03-11 | 35.40 | 35.14 | -0.67 | -1.87% | 34.57 | 35.78 | 74333 | 26088 | 1.42% |
| 2025-03-10 | 35.70 | 35.81 | 0.66 | 1.88% | 35.15 | 36.10 | 97902 | 34835 | 1.87% |
| 2025-03-07 | 34.67 | 35.15 | 0.50 | 1.44% | 34.26 | 35.65 | 113750 | 39815 | 2.17% |
| 2025-03-06 | 34.12 | 34.65 | 0.67 | 1.97% | 33.73 | 35.38 | 130349 | 45157 | 2.48% |
| 2025-03-05 | 33.70 | 33.98 | 0.36 | 1.07% | 33.33 | 34.25 | 83285 | 28122 | 1.59% |
| 2025-03-04 | 33.06 | 33.62 | 0.46 | 1.39% | 32.76 | 34.10 | 99604 | 33467 | 1.90% |
| 2025-03-03 | 33.35 | 33.16 | -0.19 | -0.57% | 32.84 | 34.00 | 107313 | 35895 | 2.05% |
| 2025-02-28 | 35.40 | 33.35 | -2.00 | -5.66% | 33.15 | 35.48 | 124634 | 42411 | 2.38% |
| 2025-02-27 | 36.20 | 35.35 | -0.79 | -2.19% | 34.75 | 36.43 | 120730 | 42764 | 2.30% |
| 2025-02-26 | 36.31 | 36.14 | -0.28 | -0.77% | 35.83 | 36.93 | 121905 | 44400 | 2.32% |
| 2025-02-25 | 35.43 | 36.42 | 0.74 | 2.07% | 35.20 | 36.80 | 167169 | 60439 | 3.19% |
| 2025-02-24 | 36.94 | 35.68 | -1.18 | -3.20% | 35.38 | 36.97 | 182413 | 65522 | 3.48% |
| 2025-02-21 | 37.03 | 36.86 | -0.24 | -0.65% | 36.50 | 37.28 | 151735 | 56014 | 2.89% |
| 2025-02-20 | 37.19 | 37.10 | -0.05 | -0.13% | 36.48 | 37.70 | 144733 | 53448 | 2.76% |
| 2025-02-19 | 35.92 | 37.15 | 1.18 | 3.28% | 35.80 | 37.88 | 193864 | 71866 | 3.70% |
| 2025-02-18 | 36.77 | 35.97 | -0.95 | -2.57% | 35.58 | 36.98 | 150542 | 54673 | 2.87% |
| 2025-02-17 | 35.96 | 36.92 | 1.05 | 2.93% | 35.42 | 37.20 | 237805 | 87133 | 4.53% |
| 2025-02-14 | 34.94 | 35.87 | 0.81 | 2.31% | 34.94 | 36.92 | 188058 | 67663 | 3.58% |
| 2025-02-13 | 36.35 | 35.06 | -1.21 | -3.34% | 35.00 | 36.50 | 171069 | 61132 | 3.26% |
| 2025-02-12 | 34.16 | 36.27 | 1.67 | 4.83% | 33.95 | 36.70 | 308889 | 110419 | 5.89% |
| 2025-02-11 | 34.65 | 34.60 | -0.20 | -0.57% | 33.78 | 35.55 | 246693 | 85268 | 4.70% |
| 2025-02-10 | 34.74 | 34.80 | 0.70 | 2.05% | 33.56 | 34.99 | 260974 | 89571 | 4.97% |
| 2025-02-07 | 35.20 | 34.10 | 0.32 | 0.95% | 33.66 | 35.23 | 347972 | 119241 | 6.63% |
| 2025-02-06 | 30.59 | 33.78 | 3.07 | 10.00% | 30.59 | 33.78 | 245865 | 80016 | 4.69% |
| 2025-02-05 | 29.50 | 30.71 | 1.06 | 3.58% | 29.39 | 31.05 | 115465 | 35256 | 2.20% |
| 2025-01-27 | 30.07 | 29.65 | -0.42 | -1.40% | 29.65 | 30.34 | 56325 | 16839 | 1.07% |
| 2025-01-24 | 29.41 | 30.07 | 0.66 | 2.24% | 29.32 | 30.15 | 71457 | 21397 | 1.36% |
| 2025-01-23 | 30.20 | 29.41 | -0.59 | -1.97% | 29.40 | 30.46 | 75910 | 22667 | 1.45% |
| 2025-01-22 | 30.50 | 30.00 | -0.79 | -2.57% | 29.57 | 30.60 | 58732 | 17602 | 1.12% |
| 2025-01-21 | 30.31 | 30.79 | 0.54 | 1.79% | 29.81 | 30.96 | 75539 | 23022 | 1.44% |
| 2025-01-20 | 30.27 | 30.25 | 0.23 | 0.77% | 29.93 | 30.75 | 64559 | 19569 | 1.23% |
| 2025-01-17 | 29.94 | 30.02 | 0.08 | 0.27% | 29.51 | 30.40 | 52180 | 15620 | 0.99% |
| 2025-01-16 | 30.80 | 29.94 | -0.45 | -1.48% | 29.69 | 30.99 | 68897 | 20800 | 1.31% |
| 2025-01-15 | 31.25 | 30.39 | -0.86 | -2.75% | 30.29 | 31.40 | 59709 | 18336 | 1.14% |
| 2025-01-14 | 30.00 | 31.25 | 1.50 | 5.04% | 29.61 | 31.31 | 74876 | 23062 | 1.43% |
| 2025-01-13 | 29.42 | 29.75 | 0.18 | 0.61% | 29.20 | 30.65 | 60585 | 18159 | 1.15% |
| 2025-01-10 | 29.87 | 29.57 | -0.35 | -1.17% | 29.56 | 30.50 | 68872 | 20600 | 1.31% |
| 2025-01-09 | 29.52 | 29.92 | 0.01 | 0.03% | 29.50 | 30.25 | 53969 | 16139 | 1.03% |
| 2025-01-08 | 28.91 | 29.91 | 0.88 | 3.03% | 27.85 | 30.03 | 95424 | 27719 | 1.82% |
| 2025-01-07 | 29.10 | 29.03 | -0.12 | -0.41% | 28.73 | 29.40 | 62736 | 18223 | 1.20% |
| 2025-01-06 | 29.07 | 29.15 | 0.08 | 0.28% | 28.68 | 29.67 | 64379 | 18792 | 1.23% |
| 2025-01-03 | 29.91 | 29.07 | -0.67 | -2.25% | 28.95 | 30.15 | 55359 | 16359 | 1.06% |
| 2025-01-02 | 30.74 | 29.74 | -1.01 | -3.28% | 29.37 | 30.88 | 64651 | 19479 | 1.23% |
| 2024-12-31 | 31.60 | 30.75 | -1.05 | -3.30% | 30.75 | 31.79 | 61421 | 19167 | 1.17% |
| 2024-12-30 | 31.51 | 31.80 | 0.39 | 1.24% | 31.41 | 32.50 | 91759 | 29355 | 1.75% |
| 2024-12-27 | 32.18 | 31.41 | -0.74 | -2.30% | 31.30 | 32.20 | 73032 | 23181 | 1.39% |
| 2024-12-26 | 31.50 | 32.15 | 0.62 | 1.97% | 31.28 | 32.38 | 75676 | 24288 | 1.44% |
| 2024-12-25 | 31.27 | 31.53 | 0.26 | 0.83% | 30.99 | 32.25 | 70874 | 22413 | 1.35% |