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 | 32.30 | 32.42 | -0.24 | -0.73% | 32.02 | 32.88 | 12937 | 4194 | 1.41% |
| 2025-04-02 | 32.50 | 32.66 | 0.18 | 0.55% | 32.42 | 33.20 | 10609 | 3488 | 1.16% |
| 2025-04-01 | 32.27 | 32.48 | 0.21 | 0.65% | 32.25 | 32.98 | 14727 | 4815 | 1.61% |
| 2025-03-31 | 32.50 | 32.27 | -0.35 | -1.07% | 31.55 | 32.50 | 16091 | 5138 | 1.76% |
| 2025-03-28 | 33.15 | 32.62 | -0.50 | -1.51% | 32.60 | 33.58 | 13505 | 4453 | 1.48% |
| 2025-03-27 | 33.21 | 33.12 | 0.00 | 0.00% | 32.13 | 33.45 | 18176 | 5985 | 1.99% |
| 2025-03-26 | 32.62 | 33.12 | 0.42 | 1.28% | 32.51 | 33.65 | 17460 | 5806 | 1.91% |
| 2025-03-25 | 33.04 | 32.70 | -0.55 | -1.65% | 32.38 | 33.45 | 14848 | 4879 | 1.62% |
| 2025-03-24 | 34.31 | 33.25 | -1.20 | -3.48% | 32.15 | 34.58 | 29136 | 9680 | 3.18% |
| 2025-03-21 | 36.09 | 34.45 | -1.79 | -4.94% | 34.44 | 36.20 | 31559 | 11052 | 3.45% |
| 2025-03-20 | 35.30 | 36.24 | 0.79 | 2.23% | 35.02 | 37.50 | 46173 | 16886 | 5.05% |
| 2025-03-19 | 35.92 | 35.45 | -0.53 | -1.47% | 35.21 | 35.92 | 15219 | 5410 | 1.66% |
| 2025-03-18 | 35.60 | 35.98 | 0.28 | 0.78% | 35.33 | 35.99 | 19205 | 6866 | 2.10% |
| 2025-03-17 | 35.47 | 35.70 | 0.23 | 0.65% | 35.07 | 35.80 | 18002 | 6384 | 1.97% |
| 2025-03-14 | 34.73 | 35.47 | 0.75 | 2.16% | 34.27 | 35.54 | 26825 | 9383 | 2.93% |
| 2025-03-13 | 36.18 | 34.72 | -1.59 | -4.38% | 34.36 | 36.31 | 33763 | 11821 | 3.69% |
| 2025-03-12 | 36.50 | 36.31 | -0.10 | -0.27% | 36.14 | 36.86 | 27087 | 9877 | 2.96% |
| 2025-03-11 | 36.49 | 36.41 | -0.59 | -1.59% | 35.58 | 36.76 | 30277 | 10952 | 3.31% |
| 2025-03-10 | 36.50 | 37.00 | 0.41 | 1.12% | 36.27 | 37.48 | 32695 | 12052 | 3.57% |
| 2025-03-07 | 36.59 | 36.59 | -0.06 | -0.16% | 36.28 | 37.00 | 32474 | 11908 | 3.55% |
| 2025-03-06 | 36.68 | 36.65 | 0.41 | 1.13% | 36.15 | 36.98 | 39388 | 14427 | 4.30% |
| 2025-03-05 | 35.85 | 36.24 | 0.53 | 1.48% | 35.65 | 36.77 | 40423 | 14654 | 4.42% |
| 2025-03-04 | 34.79 | 35.71 | 0.54 | 1.54% | 34.65 | 36.03 | 24817 | 8857 | 2.71% |
| 2025-03-03 | 35.05 | 35.17 | 0.17 | 0.49% | 34.51 | 36.32 | 34820 | 12359 | 3.81% |
| 2025-02-28 | 36.77 | 35.00 | -2.36 | -6.32% | 34.88 | 37.59 | 44424 | 15954 | 4.86% |
| 2025-02-27 | 38.38 | 37.36 | -1.16 | -3.01% | 36.40 | 38.38 | 60045 | 22408 | 6.56% |
| 2025-02-26 | 39.40 | 38.52 | -0.39 | -1.00% | 38.00 | 39.40 | 53768 | 20799 | 5.88% |
| 2025-02-25 | 38.70 | 38.91 | -0.99 | -2.48% | 38.22 | 39.77 | 59958 | 23385 | 6.55% |
| 2025-02-24 | 41.32 | 39.90 | -0.02 | -0.05% | 39.46 | 42.19 | 99277 | 40289 | 10.85% |
| 2025-02-21 | 40.36 | 39.92 | 0.27 | 0.68% | 39.00 | 41.55 | 127994 | 51430 | 13.99% |
| 2025-02-20 | 35.10 | 39.65 | 4.75 | 13.61% | 35.10 | 40.50 | 129823 | 50070 | 14.19% |
| 2025-02-19 | 31.77 | 34.90 | 2.80 | 8.72% | 31.77 | 35.49 | 86628 | 29678 | 9.47% |
| 2025-02-18 | 32.30 | 32.10 | -0.04 | -0.12% | 31.90 | 33.52 | 51661 | 16831 | 5.65% |
| 2025-02-17 | 30.99 | 32.14 | 1.27 | 4.11% | 30.99 | 32.25 | 39573 | 12562 | 4.33% |
| 2025-02-14 | 30.76 | 30.87 | 0.00 | 0.00% | 30.65 | 31.60 | 23587 | 7301 | 2.58% |
| 2025-02-13 | 31.81 | 30.87 | -0.71 | -2.25% | 30.85 | 31.84 | 25641 | 8006 | 2.80% |
| 2025-02-12 | 31.55 | 31.58 | -0.14 | -0.44% | 31.32 | 32.00 | 29776 | 9408 | 3.25% |
| 2025-02-11 | 31.58 | 31.72 | 0.18 | 0.57% | 31.16 | 32.02 | 28968 | 9155 | 3.17% |
| 2025-02-10 | 31.80 | 31.54 | 0.12 | 0.38% | 31.27 | 31.93 | 27454 | 8645 | 3.00% |
| 2025-02-07 | 31.70 | 31.42 | -0.17 | -0.54% | 30.75 | 32.40 | 42806 | 13558 | 4.68% |
| 2025-02-06 | 30.62 | 31.59 | 1.13 | 3.71% | 30.21 | 31.59 | 35659 | 11038 | 3.90% |
| 2025-02-05 | 31.00 | 30.46 | 1.16 | 3.96% | 29.81 | 31.00 | 31629 | 9602 | 3.46% |
| 2025-01-27 | 30.50 | 29.30 | -1.19 | -3.90% | 29.30 | 30.92 | 23246 | 6972 | 2.54% |
| 2025-01-24 | 29.62 | 30.49 | 0.48 | 1.60% | 29.62 | 30.52 | 31522 | 9489 | 3.45% |
| 2025-01-23 | 29.50 | 30.01 | 1.14 | 3.95% | 29.06 | 31.50 | 56477 | 17141 | 6.17% |
| 2025-01-22 | 29.01 | 28.87 | -0.41 | -1.40% | 28.75 | 29.76 | 19342 | 5639 | 2.11% |
| 2025-01-21 | 29.00 | 29.28 | 0.33 | 1.14% | 28.49 | 29.28 | 16728 | 4826 | 1.83% |
| 2025-01-20 | 29.30 | 28.95 | 0.00 | 0.00% | 28.71 | 29.37 | 15323 | 4447 | 1.67% |
| 2025-01-17 | 28.77 | 28.95 | 0.13 | 0.45% | 28.61 | 29.77 | 18363 | 5326 | 2.01% |
| 2025-01-16 | 28.92 | 28.82 | -0.01 | -0.03% | 28.42 | 29.33 | 19354 | 5595 | 2.12% |
| 2025-01-15 | 29.40 | 28.83 | -0.65 | -2.20% | 28.65 | 29.40 | 23840 | 6902 | 2.61% |
| 2025-01-14 | 27.66 | 29.48 | 1.93 | 7.01% | 27.66 | 29.56 | 39420 | 11372 | 4.31% |
| 2025-01-13 | 27.30 | 27.55 | -0.52 | -1.85% | 26.80 | 27.77 | 24933 | 6804 | 2.73% |
| 2025-01-10 | 28.26 | 28.07 | 0.57 | 2.07% | 27.79 | 29.29 | 40850 | 11669 | 4.46% |
| 2025-01-09 | 27.38 | 27.50 | -0.19 | -0.69% | 27.32 | 28.07 | 20419 | 5663 | 2.23% |
| 2025-01-08 | 28.02 | 27.69 | -0.43 | -1.53% | 26.68 | 28.02 | 23467 | 6446 | 2.56% |
| 2025-01-07 | 27.20 | 28.12 | 0.95 | 3.50% | 26.80 | 28.24 | 25925 | 7129 | 2.83% |
| 2025-01-06 | 27.64 | 27.17 | -0.53 | -1.91% | 26.66 | 28.08 | 24428 | 6689 | 2.67% |
| 2025-01-03 | 29.80 | 27.70 | -2.38 | -7.91% | 27.69 | 30.26 | 39793 | 11431 | 4.35% |
| 2025-01-02 | 32.13 | 30.08 | -2.60 | -7.96% | 29.30 | 32.22 | 57100 | 17382 | 6.24% |
| 2024-12-31 | 33.39 | 32.68 | 0.10 | 0.31% | 32.11 | 35.85 | 57333 | 19289 | 6.27% |
| 2024-12-30 | 33.66 | 32.58 | -1.60 | -4.68% | 32.38 | 36.05 | 76755 | 26090 | 8.39% |
| 2024-12-27 | 32.16 | 34.18 | 1.93 | 5.98% | 31.58 | 34.63 | 79501 | 26561 | 8.69% |
| 2024-12-26 | 31.20 | 32.25 | 0.57 | 1.80% | 31.20 | 32.88 | 44600 | 14394 | 4.87% |
| 2024-12-25 | 32.68 | 31.68 | -1.49 | -4.49% | 31.06 | 32.70 | 50025 | 15872 | 5.47% |