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 | 34.50 | 32.90 | -2.30 | -6.53% | 32.84 | 34.95 | 49188 | 16589 | 5.93% |
| 2025-04-02 | 34.55 | 35.20 | 0.78 | 2.27% | 34.21 | 35.36 | 64143 | 22417 | 7.73% |
| 2025-04-01 | 33.81 | 34.42 | 0.49 | 1.44% | 33.05 | 34.80 | 38921 | 13160 | 4.69% |
| 2025-03-31 | 33.05 | 33.93 | 0.38 | 1.13% | 31.91 | 34.11 | 29862 | 9809 | 3.60% |
| 2025-03-28 | 33.46 | 33.55 | -0.26 | -0.77% | 33.33 | 34.69 | 32450 | 11040 | 5.67% |
| 2025-03-27 | 33.37 | 33.81 | 0.22 | 0.65% | 32.86 | 34.20 | 27851 | 9379 | 4.87% |
| 2025-03-26 | 32.40 | 33.59 | 1.14 | 3.51% | 32.35 | 33.89 | 28902 | 9678 | 5.05% |
| 2025-03-25 | 32.68 | 32.45 | 0.05 | 0.15% | 32.10 | 32.96 | 24425 | 7968 | 4.27% |
| 2025-03-24 | 33.68 | 32.40 | -1.25 | -3.71% | 31.50 | 33.92 | 28966 | 9410 | 5.06% |
| 2025-03-21 | 34.71 | 33.65 | -1.41 | -4.02% | 33.44 | 34.79 | 32357 | 10978 | 5.65% |
| 2025-03-20 | 34.70 | 35.06 | 0.05 | 0.14% | 34.31 | 35.50 | 31200 | 10937 | 5.45% |
| 2025-03-19 | 35.60 | 35.01 | -0.34 | -0.96% | 34.69 | 35.60 | 29404 | 10279 | 5.14% |
| 2025-03-18 | 34.88 | 35.35 | 0.60 | 1.73% | 34.61 | 35.52 | 34603 | 12175 | 6.05% |
| 2025-03-17 | 34.33 | 34.75 | 0.49 | 1.43% | 34.03 | 35.10 | 29692 | 10262 | 5.19% |
| 2025-03-14 | 34.00 | 34.26 | 0.41 | 1.21% | 33.42 | 34.36 | 28455 | 9683 | 4.97% |
| 2025-03-13 | 35.00 | 33.85 | -1.22 | -3.48% | 33.34 | 35.19 | 44136 | 14993 | 7.71% |
| 2025-03-12 | 35.81 | 35.07 | -0.89 | -2.47% | 35.06 | 35.90 | 51123 | 18138 | 8.93% |
| 2025-03-11 | 35.20 | 35.96 | 1.23 | 3.54% | 34.73 | 37.48 | 62555 | 22562 | 10.93% |
| 2025-03-10 | 34.78 | 34.73 | -0.34 | -0.97% | 34.35 | 35.05 | 29456 | 10199 | 5.15% |
| 2025-03-07 | 35.87 | 35.07 | -1.16 | -3.20% | 34.70 | 36.04 | 54247 | 19170 | 9.48% |
| 2025-03-06 | 34.03 | 36.23 | 2.22 | 6.53% | 34.03 | 36.24 | 83599 | 29609 | 14.61% |
| 2025-03-05 | 33.88 | 34.01 | -0.18 | -0.53% | 33.28 | 34.18 | 43373 | 14637 | 7.58% |
| 2025-03-04 | 33.44 | 34.19 | 0.03 | 0.09% | 33.11 | 34.35 | 49328 | 16735 | 8.62% |
| 2025-03-03 | 33.43 | 34.16 | 1.05 | 3.17% | 32.88 | 34.50 | 70312 | 23719 | 12.29% |
| 2025-02-28 | 35.80 | 33.11 | -3.17 | -8.74% | 32.93 | 35.84 | 81496 | 27666 | 14.24% |
| 2025-02-27 | 36.70 | 36.28 | -1.99 | -5.20% | 35.28 | 37.59 | 110645 | 40223 | 19.33% |
| 2025-02-26 | 40.00 | 38.27 | 0.73 | 1.94% | 36.97 | 40.73 | 205387 | 79233 | 35.89% |
| 2025-02-25 | 30.92 | 37.54 | 6.26 | 20.01% | 30.63 | 37.54 | 75088 | 27364 | 13.12% |
| 2025-02-24 | 31.30 | 31.28 | 0.11 | 0.35% | 30.87 | 31.93 | 41827 | 13092 | 7.31% |
| 2025-02-21 | 30.21 | 31.17 | 1.05 | 3.49% | 29.78 | 31.75 | 48378 | 15011 | 8.45% |
| 2025-02-20 | 29.97 | 30.12 | 0.29 | 0.97% | 29.61 | 30.28 | 29724 | 8912 | 5.19% |
| 2025-02-19 | 28.85 | 29.83 | 1.13 | 3.94% | 28.70 | 29.96 | 29595 | 8755 | 5.17% |
| 2025-02-18 | 29.15 | 28.70 | -0.56 | -1.91% | 28.55 | 29.54 | 18408 | 5352 | 3.22% |
| 2025-02-17 | 28.92 | 29.26 | 0.36 | 1.25% | 28.90 | 29.42 | 18444 | 5382 | 3.22% |
| 2025-02-14 | 28.80 | 28.90 | 0.10 | 0.35% | 28.61 | 29.18 | 15957 | 4612 | 2.79% |
| 2025-02-13 | 29.79 | 28.80 | -0.94 | -3.16% | 28.74 | 29.83 | 21406 | 6238 | 3.74% |
| 2025-02-12 | 29.36 | 29.74 | 0.39 | 1.33% | 29.26 | 29.78 | 21607 | 6379 | 3.78% |
| 2025-02-11 | 29.50 | 29.35 | -0.13 | -0.44% | 29.02 | 29.59 | 20330 | 5954 | 3.55% |
| 2025-02-10 | 29.20 | 29.48 | 0.55 | 1.90% | 28.65 | 29.49 | 26820 | 7836 | 4.69% |
| 2025-02-07 | 28.99 | 28.93 | -0.05 | -0.17% | 28.55 | 29.24 | 32791 | 9484 | 5.73% |
| 2025-02-06 | 28.21 | 28.98 | 0.78 | 2.77% | 28.02 | 29.01 | 28534 | 8175 | 4.99% |
| 2025-02-05 | 28.21 | 28.20 | 0.34 | 1.22% | 27.95 | 28.59 | 21553 | 6098 | 3.77% |
| 2025-01-27 | 28.42 | 27.86 | -0.39 | -1.38% | 27.81 | 28.69 | 17262 | 4870 | 3.02% |
| 2025-01-24 | 27.45 | 28.25 | 0.77 | 2.80% | 27.40 | 28.39 | 23295 | 6501 | 4.07% |
| 2025-01-23 | 27.69 | 27.48 | 0.02 | 0.07% | 27.46 | 28.29 | 24985 | 6960 | 4.37% |
| 2025-01-22 | 27.48 | 27.46 | -0.01 | -0.04% | 27.20 | 27.88 | 15597 | 4284 | 2.73% |
| 2025-01-21 | 27.33 | 27.47 | 0.35 | 1.29% | 26.81 | 27.50 | 13885 | 3779 | 2.43% |
| 2025-01-20 | 26.99 | 27.12 | 0.33 | 1.23% | 26.70 | 27.30 | 13496 | 3661 | 2.36% |
| 2025-01-17 | 26.57 | 26.79 | 0.17 | 0.64% | 26.30 | 27.02 | 10588 | 2831 | 1.85% |
| 2025-01-16 | 27.02 | 26.62 | -0.32 | -1.19% | 26.39 | 27.32 | 14634 | 3926 | 2.56% |
| 2025-01-15 | 27.21 | 26.94 | -0.25 | -0.92% | 26.85 | 27.39 | 12059 | 3258 | 2.11% |
| 2025-01-14 | 25.86 | 27.19 | 1.44 | 5.59% | 25.60 | 27.22 | 17208 | 4588 | 3.01% |
| 2025-01-13 | 25.18 | 25.75 | 0.16 | 0.63% | 24.76 | 25.95 | 11901 | 3025 | 2.08% |
| 2025-01-10 | 26.42 | 25.59 | -0.76 | -2.88% | 25.59 | 26.60 | 12419 | 3246 | 2.17% |
| 2025-01-09 | 25.88 | 26.35 | 0.45 | 1.74% | 25.62 | 26.50 | 13956 | 3675 | 2.44% |
| 2025-01-08 | 25.88 | 25.90 | 0.01 | 0.04% | 24.77 | 26.22 | 14199 | 3636 | 2.48% |
| 2025-01-07 | 24.99 | 25.89 | 1.03 | 4.14% | 24.79 | 25.90 | 12009 | 3048 | 2.10% |
| 2025-01-06 | 24.88 | 24.86 | -0.12 | -0.48% | 23.78 | 25.26 | 14507 | 3582 | 2.54% |
| 2025-01-03 | 26.21 | 24.98 | -1.10 | -4.22% | 24.81 | 26.53 | 17146 | 4379 | 3.00% |
| 2025-01-02 | 27.00 | 26.08 | -0.97 | -3.59% | 25.88 | 27.33 | 19720 | 5232 | 3.45% |
| 2024-12-31 | 28.22 | 27.05 | -0.85 | -3.05% | 27.03 | 28.26 | 16877 | 4634 | 2.95% |
| 2024-12-30 | 28.24 | 27.90 | -0.40 | -1.41% | 27.31 | 28.55 | 15481 | 4337 | 2.71% |
| 2024-12-27 | 28.91 | 28.30 | -0.48 | -1.67% | 28.26 | 29.15 | 15622 | 4491 | 2.73% |
| 2024-12-26 | 27.75 | 28.78 | 1.06 | 3.82% | 27.62 | 29.20 | 18193 | 5195 | 3.18% |