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 | 33.49 | 32.71 | -1.54 | -4.50% | 32.35 | 34.32 | 98782 | 32731 | 5.54% |
| 2025-04-02 | 33.90 | 34.25 | 0.35 | 1.03% | 33.76 | 34.93 | 72541 | 24884 | 4.07% |
| 2025-04-01 | 35.07 | 33.90 | -1.16 | -3.31% | 33.90 | 35.15 | 67000 | 23099 | 3.76% |
| 2025-03-31 | 34.44 | 35.06 | 0.28 | 0.81% | 32.93 | 35.20 | 122451 | 41576 | 6.87% |
| 2025-03-28 | 35.01 | 34.78 | -0.67 | -1.89% | 34.61 | 35.60 | 66810 | 23381 | 3.75% |
| 2025-03-27 | 35.65 | 35.45 | -0.50 | -1.39% | 34.90 | 36.25 | 83769 | 29778 | 4.70% |
| 2025-03-26 | 34.81 | 35.95 | 1.25 | 3.60% | 34.81 | 36.39 | 128595 | 46027 | 7.22% |
| 2025-03-25 | 38.78 | 34.70 | -3.70 | -9.64% | 34.70 | 38.78 | 184440 | 66789 | 10.35% |
| 2025-03-24 | 37.70 | 38.40 | 1.19 | 3.20% | 36.85 | 39.26 | 162252 | 61778 | 9.10% |
| 2025-03-21 | 37.46 | 37.21 | -0.46 | -1.22% | 37.01 | 38.66 | 136728 | 51678 | 7.67% |
| 2025-03-20 | 37.20 | 37.67 | 0.47 | 1.26% | 36.60 | 38.24 | 127185 | 47915 | 7.14% |
| 2025-03-19 | 38.60 | 37.20 | -2.02 | -5.15% | 36.90 | 38.68 | 205816 | 77175 | 11.55% |
| 2025-03-18 | 40.42 | 39.22 | -1.58 | -3.87% | 38.55 | 41.30 | 181437 | 72075 | 10.18% |
| 2025-03-17 | 39.60 | 40.80 | 0.61 | 1.52% | 38.53 | 41.07 | 198603 | 79348 | 11.14% |
| 2025-03-14 | 41.00 | 40.19 | -1.64 | -3.92% | 38.70 | 41.50 | 242064 | 97220 | 13.58% |
| 2025-03-13 | 41.20 | 41.83 | 1.29 | 3.18% | 40.01 | 43.20 | 279632 | 117144 | 15.69% |
| 2025-03-12 | 41.79 | 40.54 | -1.43 | -3.41% | 40.41 | 43.82 | 320764 | 135583 | 18.00% |
| 2025-03-11 | 39.39 | 41.97 | 1.84 | 4.59% | 38.61 | 41.97 | 328109 | 132433 | 18.41% |
| 2025-03-10 | 37.10 | 40.13 | 3.18 | 8.61% | 36.94 | 40.15 | 294633 | 113436 | 16.53% |
| 2025-03-07 | 36.89 | 36.95 | -0.51 | -1.36% | 36.36 | 38.54 | 192049 | 71384 | 10.78% |
| 2025-03-06 | 37.12 | 37.46 | 0.51 | 1.38% | 37.12 | 38.60 | 240017 | 90603 | 13.47% |
| 2025-03-05 | 36.11 | 36.95 | 1.16 | 3.24% | 35.42 | 37.75 | 250979 | 92269 | 14.08% |
| 2025-03-04 | 35.36 | 35.79 | -0.39 | -1.08% | 34.60 | 36.39 | 240609 | 85044 | 13.50% |
| 2025-03-03 | 39.02 | 36.18 | -3.74 | -9.37% | 35.38 | 39.90 | 330078 | 122904 | 18.52% |
| 2025-02-28 | 40.90 | 39.92 | -2.53 | -5.96% | 38.22 | 41.50 | 259256 | 102454 | 14.55% |
| 2025-02-27 | 43.42 | 42.45 | -1.40 | -3.19% | 41.00 | 43.57 | 241255 | 102508 | 13.54% |
| 2025-02-26 | 41.60 | 43.85 | 1.84 | 4.38% | 39.01 | 44.59 | 288531 | 119849 | 16.19% |
| 2025-02-25 | 42.50 | 42.01 | -3.20 | -7.08% | 41.52 | 44.40 | 232893 | 99894 | 13.07% |
| 2025-02-24 | 42.50 | 45.21 | 1.31 | 2.98% | 41.00 | 46.08 | 283237 | 123910 | 15.89% |
| 2025-02-21 | 38.27 | 43.90 | 5.68 | 14.86% | 38.20 | 45.10 | 268523 | 112569 | 15.07% |
| 2025-02-20 | 37.65 | 38.22 | -0.44 | -1.14% | 36.66 | 39.39 | 207196 | 78494 | 11.63% |
| 2025-02-19 | 36.88 | 38.66 | 3.40 | 9.64% | 36.88 | 39.00 | 317612 | 120428 | 17.82% |
| 2025-02-18 | 35.16 | 35.26 | -0.40 | -1.12% | 34.18 | 36.20 | 258268 | 90438 | 14.49% |
| 2025-02-17 | 31.10 | 35.66 | 4.64 | 14.96% | 29.66 | 36.73 | 354192 | 117629 | 19.87% |
| 2025-02-14 | 29.36 | 31.02 | 1.36 | 4.59% | 29.31 | 31.16 | 315235 | 95413 | 17.69% |
| 2025-02-13 | 29.00 | 29.66 | 0.46 | 1.58% | 28.90 | 30.65 | 406174 | 120385 | 22.79% |
| 2025-02-12 | 26.77 | 29.20 | 1.92 | 7.04% | 26.77 | 29.30 | 387518 | 110830 | 21.74% |
| 2025-02-11 | 28.11 | 27.28 | -0.52 | -1.87% | 26.98 | 28.42 | 234747 | 64523 | 13.17% |
| 2025-02-10 | 28.50 | 27.80 | -1.12 | -3.87% | 27.48 | 29.35 | 231296 | 64957 | 12.98% |
| 2025-02-07 | 28.50 | 28.92 | 0.32 | 1.12% | 28.21 | 29.66 | 259257 | 74755 | 14.55% |
| 2025-02-06 | 28.21 | 28.60 | 0.95 | 3.44% | 28.10 | 29.65 | 316481 | 91411 | 17.76% |
| 2025-02-05 | 27.20 | 27.65 | -2.85 | -9.34% | 26.09 | 28.36 | 311803 | 84120 | 17.50% |
| 2025-01-27 | 30.03 | 30.50 | 0.00 | 0.00% | 30.01 | 32.89 | 281354 | 87039 | 15.79% |
| 2025-01-24 | 30.18 | 30.50 | -0.05 | -0.16% | 29.90 | 31.29 | 375021 | 114258 | 21.04% |
| 2025-01-23 | 27.23 | 30.55 | 3.31 | 12.15% | 27.23 | 31.95 | 512702 | 154420 | 28.77% |
| 2025-01-22 | 26.02 | 27.24 | 1.72 | 6.74% | 26.02 | 28.49 | 456580 | 123798 | 25.62% |
| 2025-01-21 | 25.80 | 25.52 | -0.09 | -0.35% | 24.80 | 26.65 | 380374 | 97498 | 21.34% |
| 2025-01-20 | 24.31 | 25.61 | 1.30 | 5.35% | 23.88 | 26.14 | 437276 | 109578 | 24.54% |
| 2025-01-17 | 23.37 | 24.31 | 0.71 | 3.01% | 22.80 | 24.50 | 370320 | 87959 | 20.78% |
| 2025-01-16 | 22.50 | 23.60 | 1.40 | 6.31% | 22.35 | 24.20 | 368629 | 85956 | 20.68% |
| 2025-01-15 | 23.50 | 22.20 | -1.35 | -5.73% | 22.09 | 23.50 | 249816 | 56547 | 14.02% |
| 2025-01-14 | 22.55 | 23.55 | 1.28 | 5.75% | 22.39 | 23.55 | 304864 | 70466 | 17.11% |
| 2025-01-13 | 22.58 | 22.27 | -0.09 | -0.40% | 21.98 | 23.40 | 233069 | 52494 | 13.08% |
| 2025-01-10 | 24.00 | 22.36 | -1.99 | -8.17% | 22.34 | 24.34 | 360474 | 83930 | 20.23% |
| 2025-01-09 | 24.92 | 24.35 | -1.31 | -5.11% | 24.22 | 26.17 | 456075 | 113771 | 25.59% |
| 2025-01-08 | 26.03 | 25.66 | -2.10 | -7.56% | 23.77 | 26.33 | 544908 | 137584 | 30.57% |
| 2025-01-07 | 26.27 | 27.76 | 1.37 | 5.19% | 25.29 | 27.88 | 590313 | 158327 | 33.12% |
| 2025-01-06 | 25.09 | 26.39 | 0.54 | 2.09% | 25.09 | 27.56 | 447270 | 118215 | 25.10% |
| 2025-01-03 | 27.90 | 25.85 | -2.65 | -9.30% | 25.18 | 28.39 | 504945 | 134773 | 28.33% |
| 2025-01-02 | 27.03 | 28.50 | 0.96 | 3.49% | 26.14 | 28.50 | 602148 | 163748 | 33.79% |
| 2024-12-31 | 27.25 | 27.54 | 0.94 | 3.53% | 25.65 | 29.00 | 705255 | 193090 | 39.57% |
| 2024-12-30 | 25.11 | 26.60 | 2.19 | 8.97% | 25.00 | 27.95 | 690600 | 182535 | 38.75% |
| 2024-12-27 | 24.41 | 24.41 | 4.07 | 20.01% | 24.41 | 24.41 | 168490 | 41128 | 9.45% |
| 2024-12-26 | 19.45 | 20.34 | 0.69 | 3.51% | 19.31 | 20.50 | 148685 | 29969 | 8.34% |