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 | 33.71 | 34.04 | -0.20 | -0.58% | 33.55 | 34.48 | 152652 | 51975 | 1.24% |
| 2025-04-02 | 34.20 | 34.24 | 0.04 | 0.12% | 34.11 | 34.63 | 113785 | 39084 | 0.92% |
| 2025-04-01 | 34.63 | 34.20 | -0.26 | -0.75% | 34.15 | 34.86 | 150130 | 51764 | 1.22% |
| 2025-03-31 | 34.66 | 34.46 | -0.56 | -1.60% | 33.82 | 34.70 | 215304 | 73702 | 1.75% |
| 2025-03-28 | 36.00 | 35.02 | -0.69 | -1.93% | 35.02 | 36.05 | 174569 | 61856 | 1.42% |
| 2025-03-27 | 35.57 | 35.71 | 0.62 | 1.77% | 35.35 | 36.61 | 295572 | 106893 | 2.40% |
| 2025-03-26 | 35.22 | 35.09 | 0.01 | 0.03% | 35.08 | 35.63 | 136248 | 48112 | 1.11% |
| 2025-03-25 | 35.57 | 35.08 | -0.78 | -2.18% | 34.89 | 35.85 | 172659 | 61082 | 1.40% |
| 2025-03-24 | 36.30 | 35.86 | -0.48 | -1.32% | 34.62 | 36.50 | 293040 | 104013 | 2.38% |
| 2025-03-21 | 37.15 | 36.34 | -0.82 | -2.21% | 36.33 | 37.40 | 228935 | 84246 | 1.86% |
| 2025-03-20 | 37.56 | 37.16 | -0.43 | -1.14% | 37.14 | 37.88 | 188736 | 70793 | 1.53% |
| 2025-03-19 | 38.12 | 37.59 | -0.44 | -1.16% | 37.50 | 38.20 | 203952 | 76983 | 1.66% |
| 2025-03-18 | 38.31 | 38.03 | -0.02 | -0.05% | 37.92 | 38.55 | 221154 | 84441 | 1.80% |
| 2025-03-17 | 38.60 | 38.05 | -0.30 | -0.78% | 38.00 | 38.65 | 235176 | 89777 | 1.91% |
| 2025-03-14 | 37.50 | 38.35 | 0.92 | 2.46% | 37.22 | 38.78 | 332810 | 126712 | 2.70% |
| 2025-03-13 | 37.98 | 37.43 | -0.64 | -1.68% | 37.19 | 38.44 | 278629 | 104833 | 2.26% |
| 2025-03-12 | 38.69 | 38.07 | -0.26 | -0.68% | 38.03 | 38.82 | 307638 | 118389 | 2.50% |
| 2025-03-11 | 38.04 | 38.33 | -0.33 | -0.85% | 37.88 | 38.40 | 272556 | 103809 | 2.21% |
| 2025-03-10 | 39.10 | 38.66 | -1.26 | -3.16% | 38.30 | 39.49 | 464588 | 179936 | 3.77% |
| 2025-03-07 | 40.10 | 39.92 | 0.46 | 1.17% | 39.48 | 42.00 | 915618 | 373010 | 7.44% |
| 2025-03-06 | 38.21 | 39.46 | 1.93 | 5.14% | 38.20 | 40.12 | 634640 | 248266 | 5.15% |
| 2025-03-05 | 37.40 | 37.53 | 0.03 | 0.08% | 37.04 | 37.81 | 267686 | 100069 | 2.17% |
| 2025-03-04 | 36.80 | 37.50 | 0.30 | 0.81% | 36.70 | 37.58 | 245467 | 91642 | 1.99% |
| 2025-03-03 | 37.25 | 37.20 | 0.19 | 0.51% | 36.82 | 38.16 | 351009 | 131688 | 2.85% |
| 2025-02-28 | 39.65 | 37.01 | -2.90 | -7.27% | 36.87 | 39.82 | 575869 | 219373 | 4.68% |
| 2025-02-27 | 40.53 | 39.91 | -0.91 | -2.23% | 39.30 | 41.10 | 493263 | 198039 | 4.01% |
| 2025-02-26 | 41.45 | 40.82 | -0.25 | -0.61% | 40.41 | 42.16 | 559350 | 230008 | 4.54% |
| 2025-02-25 | 40.99 | 41.07 | -1.18 | -2.79% | 40.82 | 41.78 | 516141 | 212625 | 4.19% |
| 2025-02-24 | 42.20 | 42.25 | -0.13 | -0.31% | 41.92 | 43.17 | 571909 | 243117 | 4.64% |
| 2025-02-21 | 41.82 | 42.38 | 0.94 | 2.27% | 40.96 | 42.80 | 696240 | 292543 | 5.65% |
| 2025-02-20 | 42.55 | 41.44 | -1.26 | -2.95% | 41.06 | 42.58 | 648044 | 270477 | 5.26% |
| 2025-02-19 | 41.88 | 42.70 | 0.23 | 0.54% | 41.65 | 43.19 | 695924 | 295469 | 5.65% |
| 2025-02-18 | 43.11 | 42.47 | -0.77 | -1.78% | 42.31 | 44.54 | 1052128 | 455891 | 8.54% |
| 2025-02-17 | 43.46 | 43.24 | 0.03 | 0.07% | 42.55 | 44.19 | 975518 | 422964 | 7.92% |
| 2025-02-14 | 40.96 | 43.21 | 2.06 | 5.01% | 39.50 | 44.56 | 1373556 | 581440 | 11.15% |
| 2025-02-13 | 42.17 | 41.15 | -0.96 | -2.28% | 40.90 | 42.40 | 661901 | 274984 | 5.37% |
| 2025-02-12 | 41.65 | 42.11 | 0.71 | 1.71% | 41.44 | 42.50 | 611996 | 256888 | 4.97% |
| 2025-02-11 | 42.79 | 41.40 | -1.88 | -4.34% | 41.39 | 42.79 | 841280 | 353255 | 6.83% |
| 2025-02-10 | 43.65 | 43.28 | 0.35 | 0.82% | 42.60 | 43.98 | 883769 | 382782 | 7.18% |
| 2025-02-07 | 42.11 | 42.93 | 0.13 | 0.30% | 41.72 | 44.65 | 1239410 | 531689 | 10.06% |
| 2025-02-06 | 42.30 | 42.80 | -0.71 | -1.63% | 41.01 | 44.04 | 1189514 | 503873 | 9.66% |
| 2025-02-05 | 39.00 | 43.51 | 6.62 | 17.95% | 38.80 | 43.51 | 1378982 | 567552 | 11.20% |
| 2025-01-27 | 38.49 | 36.89 | 0.49 | 1.35% | 36.61 | 38.85 | 746293 | 278607 | 6.06% |
| 2025-01-24 | 33.90 | 36.40 | 1.26 | 3.59% | 33.52 | 36.80 | 726172 | 259394 | 5.90% |
| 2025-01-23 | 35.72 | 35.14 | -0.14 | -0.40% | 35.14 | 36.79 | 441419 | 159113 | 3.58% |
| 2025-01-22 | 36.30 | 35.28 | -1.07 | -2.94% | 35.25 | 36.31 | 325099 | 115868 | 2.64% |
| 2025-01-21 | 36.50 | 36.35 | 0.05 | 0.14% | 35.75 | 36.90 | 292096 | 105922 | 2.37% |
| 2025-01-20 | 36.84 | 36.30 | -0.16 | -0.44% | 36.22 | 37.07 | 310626 | 113827 | 2.52% |
| 2025-01-17 | 36.60 | 36.46 | -0.36 | -0.98% | 36.27 | 37.08 | 240684 | 88194 | 1.95% |
| 2025-01-16 | 36.96 | 36.82 | 0.07 | 0.19% | 36.50 | 37.85 | 316290 | 117386 | 2.57% |
| 2025-01-15 | 37.10 | 36.75 | -0.35 | -0.94% | 36.62 | 37.59 | 394683 | 146533 | 3.20% |
| 2025-01-14 | 35.42 | 37.10 | 2.01 | 5.73% | 35.10 | 37.22 | 430497 | 156948 | 3.50% |
| 2025-01-13 | 34.21 | 35.09 | 0.14 | 0.40% | 34.00 | 35.31 | 244468 | 84949 | 1.99% |
| 2025-01-10 | 36.00 | 34.95 | -1.28 | -3.53% | 34.95 | 36.73 | 279626 | 100303 | 2.27% |
| 2025-01-09 | 36.00 | 36.23 | 0.02 | 0.06% | 35.92 | 36.85 | 278832 | 101655 | 2.26% |
| 2025-01-08 | 36.29 | 36.21 | -0.35 | -0.96% | 35.03 | 36.77 | 333167 | 119813 | 2.71% |
| 2025-01-07 | 35.66 | 36.56 | 1.02 | 2.87% | 35.50 | 36.58 | 342989 | 123962 | 2.79% |
| 2025-01-06 | 35.47 | 35.54 | 0.07 | 0.20% | 35.30 | 36.35 | 295154 | 105590 | 2.40% |
| 2025-01-03 | 37.05 | 35.47 | -1.70 | -4.57% | 35.40 | 37.37 | 377757 | 136658 | 3.07% |
| 2025-01-02 | 38.47 | 37.17 | -1.31 | -3.40% | 36.48 | 38.57 | 411601 | 154656 | 3.34% |
| 2024-12-31 | 40.66 | 38.48 | -1.93 | -4.78% | 38.48 | 40.66 | 346378 | 136081 | 2.81% |
| 2024-12-30 | 40.23 | 40.41 | 0.19 | 0.47% | 39.51 | 40.95 | 283659 | 114799 | 2.30% |
| 2024-12-27 | 41.04 | 40.22 | -0.81 | -1.97% | 40.12 | 41.54 | 367203 | 150189 | 2.98% |
| 2024-12-26 | 40.60 | 41.03 | 0.71 | 1.76% | 40.40 | 41.58 | 300099 | 123170 | 2.44% |