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 | 33.36 | 32.91 | -1.16 | -3.40% | 32.50 | 34.39 | 396089 | 131561 | 8.55% |
| 2025-04-02 | 34.20 | 34.07 | 0.16 | 0.47% | 33.55 | 34.97 | 342289 | 117389 | 7.39% |
| 2025-04-01 | 34.93 | 33.91 | -1.27 | -3.61% | 33.88 | 35.24 | 394753 | 135792 | 8.52% |
| 2025-03-31 | 33.92 | 35.18 | 1.21 | 3.56% | 33.80 | 35.48 | 583616 | 202363 | 12.60% |
| 2025-03-28 | 33.91 | 33.97 | 0.06 | 0.18% | 33.83 | 34.88 | 314016 | 107561 | 6.78% |
| 2025-03-27 | 35.21 | 33.91 | -1.30 | -3.69% | 33.70 | 35.45 | 420974 | 144598 | 9.09% |
| 2025-03-26 | 34.03 | 35.21 | 1.07 | 3.13% | 34.03 | 35.60 | 444957 | 155590 | 9.60% |
| 2025-03-25 | 36.82 | 34.14 | -2.62 | -7.13% | 33.80 | 36.99 | 624922 | 217853 | 13.49% |
| 2025-03-24 | 37.45 | 36.76 | -1.09 | -2.88% | 36.05 | 38.06 | 470384 | 173396 | 10.15% |
| 2025-03-21 | 38.03 | 37.85 | -0.47 | -1.23% | 37.41 | 38.92 | 520284 | 198711 | 11.23% |
| 2025-03-20 | 38.90 | 38.32 | -0.95 | -2.42% | 37.90 | 40.16 | 538890 | 209713 | 11.63% |
| 2025-03-19 | 41.16 | 39.27 | -2.73 | -6.50% | 39.08 | 41.58 | 704678 | 281412 | 15.21% |
| 2025-03-18 | 43.62 | 42.00 | -1.30 | -3.00% | 41.30 | 44.32 | 704778 | 300564 | 15.21% |
| 2025-03-17 | 41.11 | 43.30 | 1.40 | 3.34% | 41.07 | 44.38 | 707400 | 303422 | 15.27% |
| 2025-03-14 | 41.00 | 41.90 | -0.44 | -1.04% | 39.01 | 42.20 | 703920 | 287839 | 15.19% |
| 2025-03-13 | 42.53 | 42.34 | 0.49 | 1.17% | 40.08 | 43.37 | 824039 | 346151 | 17.79% |
| 2025-03-12 | 45.70 | 41.85 | -4.13 | -8.98% | 40.80 | 47.61 | 1146524 | 517271 | 24.75% |
| 2025-03-11 | 42.74 | 45.98 | 2.66 | 6.14% | 41.94 | 46.13 | 838674 | 366090 | 18.10% |
| 2025-03-10 | 43.00 | 43.32 | -1.57 | -3.50% | 42.01 | 44.35 | 774407 | 333995 | 16.71% |
| 2025-03-07 | 40.78 | 44.89 | 2.71 | 6.42% | 39.98 | 46.66 | 1264842 | 549721 | 27.30% |
| 2025-03-06 | 40.23 | 42.18 | 2.50 | 6.30% | 39.55 | 42.80 | 1139816 | 470853 | 24.60% |
| 2025-03-05 | 39.50 | 39.68 | 3.63 | 10.07% | 37.76 | 40.17 | 927734 | 361759 | 20.02% |
| 2025-03-04 | 34.67 | 36.05 | 0.61 | 1.72% | 34.67 | 36.40 | 501516 | 178840 | 10.82% |
| 2025-03-03 | 37.28 | 35.44 | -1.14 | -3.12% | 34.87 | 37.60 | 681814 | 245414 | 14.72% |
| 2025-02-28 | 40.00 | 36.58 | -5.72 | -13.52% | 35.60 | 40.33 | 942128 | 356682 | 20.34% |
| 2025-02-27 | 42.88 | 42.30 | 0.70 | 1.68% | 41.00 | 44.45 | 1030262 | 439396 | 22.24% |
| 2025-02-26 | 39.10 | 41.60 | 2.64 | 6.78% | 37.28 | 42.75 | 1028224 | 412338 | 22.19% |
| 2025-02-25 | 38.78 | 38.96 | -1.48 | -3.66% | 38.03 | 40.63 | 932305 | 366705 | 20.12% |
| 2025-02-24 | 40.88 | 40.44 | 0.01 | 0.02% | 39.10 | 43.32 | 1246008 | 510330 | 26.89% |
| 2025-02-21 | 37.24 | 40.43 | 4.96 | 13.98% | 35.89 | 41.88 | 1430364 | 548494 | 30.87% |
| 2025-02-20 | 36.94 | 35.47 | -1.56 | -4.21% | 35.33 | 39.88 | 1089479 | 403339 | 23.52% |
| 2025-02-19 | 36.10 | 37.03 | 3.61 | 10.80% | 34.70 | 37.70 | 1152808 | 418731 | 24.88% |
| 2025-02-18 | 36.19 | 33.42 | -3.08 | -8.44% | 33.05 | 36.88 | 1080742 | 370806 | 23.33% |
| 2025-02-17 | 38.74 | 36.50 | 4.22 | 13.07% | 35.75 | 38.74 | 1291482 | 480210 | 27.88% |
| 2025-02-14 | 31.04 | 32.28 | 1.62 | 5.28% | 30.00 | 33.50 | 1230579 | 389169 | 26.95% |
| 2025-02-13 | 27.57 | 30.66 | 3.73 | 13.85% | 25.88 | 32.18 | 1251491 | 356039 | 27.41% |
| 2025-02-12 | 26.79 | 26.93 | 1.27 | 4.95% | 26.45 | 27.60 | 732724 | 197683 | 16.05% |
| 2025-02-11 | 26.26 | 25.66 | -0.66 | -2.51% | 25.65 | 27.07 | 725505 | 190966 | 15.89% |
| 2025-02-10 | 27.46 | 26.32 | -0.48 | -1.79% | 25.80 | 27.88 | 965867 | 259287 | 21.15% |
| 2025-02-07 | 25.80 | 26.80 | 1.51 | 5.97% | 24.80 | 27.71 | 1033002 | 273341 | 22.62% |
| 2025-02-06 | 24.97 | 25.29 | 2.89 | 12.90% | 23.58 | 25.77 | 926921 | 230930 | 20.30% |
| 2025-02-05 | 21.80 | 22.40 | 0.93 | 4.33% | 21.26 | 22.77 | 325934 | 72302 | 7.14% |
| 2025-01-27 | 22.77 | 21.47 | -1.30 | -5.71% | 21.47 | 22.77 | 295700 | 64982 | 6.48% |
| 2025-01-24 | 22.10 | 22.77 | 0.89 | 4.07% | 22.04 | 22.98 | 354457 | 79955 | 7.76% |
| 2025-01-23 | 22.75 | 21.88 | -0.59 | -2.63% | 21.81 | 23.10 | 360873 | 81159 | 7.90% |
| 2025-01-22 | 23.00 | 22.47 | -1.51 | -6.30% | 22.10 | 23.18 | 474918 | 106595 | 10.40% |
| 2025-01-21 | 21.01 | 23.98 | 3.10 | 14.85% | 20.71 | 25.00 | 604408 | 136851 | 13.24% |
| 2025-01-20 | 21.18 | 20.88 | 0.00 | 0.00% | 20.76 | 21.25 | 169673 | 35642 | 3.72% |
| 2025-01-17 | 20.46 | 20.88 | 0.36 | 1.75% | 20.46 | 21.27 | 213037 | 44498 | 4.67% |
| 2025-01-16 | 20.83 | 20.52 | -0.23 | -1.11% | 20.37 | 21.27 | 194795 | 40437 | 4.27% |
| 2025-01-15 | 21.48 | 20.75 | -0.42 | -1.98% | 20.58 | 21.60 | 217619 | 45609 | 4.77% |
| 2025-01-14 | 19.32 | 21.17 | 1.94 | 10.09% | 19.19 | 21.20 | 294539 | 60021 | 6.45% |
| 2025-01-13 | 19.37 | 19.23 | -0.18 | -0.93% | 18.63 | 19.43 | 153181 | 29171 | 3.35% |
| 2025-01-10 | 20.05 | 19.41 | -0.84 | -4.15% | 19.41 | 20.35 | 217961 | 43436 | 4.77% |
| 2025-01-09 | 19.57 | 20.25 | 0.49 | 2.48% | 19.57 | 21.01 | 264255 | 54156 | 5.79% |
| 2025-01-08 | 19.90 | 19.76 | -0.33 | -1.64% | 18.80 | 20.08 | 266437 | 51802 | 5.83% |
| 2025-01-07 | 19.57 | 20.09 | 0.64 | 3.29% | 19.38 | 20.09 | 205181 | 40513 | 4.49% |
| 2025-01-06 | 20.80 | 19.45 | -1.27 | -6.13% | 19.25 | 20.88 | 281195 | 55876 | 6.16% |
| 2025-01-03 | 22.20 | 20.72 | -1.40 | -6.33% | 20.50 | 22.33 | 292626 | 62020 | 6.41% |
| 2025-01-02 | 22.96 | 22.12 | -0.54 | -2.38% | 21.63 | 23.36 | 275098 | 62180 | 6.02% |
| 2024-12-31 | 23.84 | 22.66 | -1.51 | -6.25% | 22.65 | 24.00 | 326765 | 75821 | 7.16% |
| 2024-12-30 | 23.55 | 24.17 | 1.07 | 4.63% | 23.10 | 24.18 | 457858 | 109082 | 10.03% |
| 2024-12-27 | 23.76 | 23.10 | -0.67 | -2.82% | 22.90 | 24.05 | 375786 | 88487 | 8.23% |
| 2024-12-26 | 22.29 | 23.77 | 1.49 | 6.69% | 22.15 | 24.30 | 456178 | 106832 | 9.99% |
| 2024-12-25 | 22.68 | 22.28 | -0.56 | -2.45% | 21.72 | 23.11 | 286922 | 63797 | 6.28% |