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 | 32.53 | 32.22 | -0.84 | -2.54% | 31.67 | 33.15 | 39530 | 12779 | 2.01% |
| 2025-04-02 | 33.18 | 33.06 | -0.14 | -0.42% | 32.73 | 33.75 | 32907 | 10928 | 1.68% |
| 2025-04-01 | 34.58 | 33.20 | -1.40 | -4.05% | 33.12 | 34.95 | 33275 | 11278 | 1.70% |
| 2025-03-31 | 34.01 | 34.60 | 0.40 | 1.17% | 32.20 | 35.00 | 68640 | 23142 | 3.50% |
| 2025-03-28 | 34.97 | 34.20 | -0.65 | -1.87% | 33.68 | 35.43 | 42914 | 14714 | 2.19% |
| 2025-03-27 | 34.80 | 34.85 | -0.01 | -0.03% | 34.18 | 35.47 | 28272 | 9823 | 1.44% |
| 2025-03-26 | 34.36 | 34.86 | 0.51 | 1.48% | 34.20 | 35.30 | 34538 | 12038 | 1.76% |
| 2025-03-25 | 35.65 | 34.35 | -0.77 | -2.19% | 33.48 | 35.68 | 48539 | 16639 | 2.47% |
| 2025-03-24 | 35.30 | 35.12 | -0.04 | -0.11% | 34.42 | 35.99 | 49232 | 17282 | 2.51% |
| 2025-03-21 | 36.62 | 35.16 | -2.27 | -6.06% | 35.00 | 37.40 | 76021 | 27331 | 3.87% |
| 2025-03-20 | 36.07 | 37.43 | 1.17 | 3.23% | 35.80 | 38.40 | 112631 | 42358 | 5.74% |
| 2025-03-19 | 38.50 | 36.26 | -2.34 | -6.06% | 35.90 | 38.59 | 99891 | 36601 | 5.09% |
| 2025-03-18 | 38.46 | 38.60 | 0.53 | 1.39% | 36.39 | 39.01 | 120427 | 45342 | 6.14% |
| 2025-03-17 | 34.61 | 38.07 | 3.77 | 10.99% | 33.66 | 39.99 | 152000 | 55599 | 7.74% |
| 2025-03-14 | 34.41 | 34.30 | -0.83 | -2.36% | 33.59 | 35.01 | 85194 | 29269 | 4.34% |
| 2025-03-13 | 33.77 | 35.13 | 0.83 | 2.42% | 33.00 | 36.24 | 139596 | 48875 | 7.11% |
| 2025-03-12 | 34.91 | 34.30 | -0.80 | -2.28% | 33.81 | 36.09 | 133927 | 46461 | 6.82% |
| 2025-03-11 | 32.30 | 35.10 | 2.26 | 6.88% | 31.80 | 35.55 | 171194 | 58295 | 8.72% |
| 2025-03-10 | 32.81 | 32.84 | -0.56 | -1.68% | 32.06 | 33.76 | 129435 | 42707 | 6.59% |
| 2025-03-07 | 32.23 | 33.40 | -0.20 | -0.60% | 32.23 | 35.44 | 256863 | 86905 | 13.09% |
| 2025-03-06 | 28.87 | 33.60 | 5.40 | 19.15% | 28.50 | 33.84 | 252109 | 81656 | 12.84% |
| 2025-03-05 | 26.67 | 28.20 | 1.38 | 5.15% | 26.20 | 28.52 | 142550 | 39414 | 7.26% |
| 2025-03-04 | 25.40 | 26.82 | 0.81 | 3.11% | 25.40 | 26.99 | 101297 | 26746 | 5.16% |
| 2025-03-03 | 25.00 | 26.01 | 1.72 | 7.08% | 25.00 | 28.19 | 146702 | 39466 | 7.47% |
| 2025-02-28 | 25.75 | 24.29 | -0.68 | -2.72% | 24.12 | 25.86 | 73799 | 18499 | 3.76% |
| 2025-02-27 | 24.47 | 24.97 | 0.54 | 2.21% | 24.12 | 25.20 | 47126 | 11639 | 2.40% |
| 2025-02-26 | 24.25 | 24.43 | 0.13 | 0.53% | 24.12 | 24.70 | 28181 | 6885 | 1.44% |
| 2025-02-25 | 24.51 | 24.30 | -0.74 | -2.96% | 23.93 | 24.77 | 55810 | 13545 | 2.84% |
| 2025-02-24 | 25.50 | 25.04 | -0.26 | -1.03% | 24.50 | 25.67 | 80305 | 20179 | 4.09% |
| 2025-02-21 | 25.58 | 25.30 | -0.57 | -2.20% | 24.89 | 26.04 | 71811 | 18124 | 3.66% |
| 2025-02-20 | 25.00 | 25.87 | 1.15 | 4.65% | 24.96 | 26.26 | 68511 | 17615 | 3.49% |
| 2025-02-19 | 25.00 | 24.72 | 0.03 | 0.12% | 24.48 | 25.49 | 56497 | 14026 | 2.88% |
| 2025-02-18 | 26.46 | 24.69 | -1.62 | -6.16% | 24.40 | 26.80 | 76762 | 19498 | 3.91% |
| 2025-02-17 | 25.60 | 26.31 | 0.53 | 2.06% | 25.40 | 27.62 | 84038 | 22435 | 4.28% |
| 2025-02-14 | 24.73 | 25.78 | 0.86 | 3.45% | 24.65 | 25.90 | 75433 | 19111 | 3.84% |
| 2025-02-13 | 23.75 | 24.92 | 1.16 | 4.88% | 23.63 | 25.37 | 98288 | 24229 | 5.01% |
| 2025-02-12 | 23.82 | 23.76 | -0.48 | -1.98% | 22.91 | 24.30 | 77399 | 18183 | 3.94% |
| 2025-02-11 | 24.41 | 24.24 | 0.54 | 2.28% | 23.51 | 24.89 | 95981 | 23189 | 4.89% |
| 2025-02-10 | 22.10 | 23.70 | 1.71 | 7.78% | 21.80 | 23.94 | 79347 | 18281 | 4.04% |
| 2025-02-07 | 21.95 | 21.99 | -0.05 | -0.23% | 21.66 | 22.61 | 41783 | 9219 | 2.13% |
| 2025-02-06 | 21.10 | 22.04 | 0.90 | 4.26% | 20.90 | 22.28 | 45123 | 9857 | 2.30% |
| 2025-02-05 | 20.42 | 21.14 | 0.93 | 4.60% | 20.20 | 21.63 | 40066 | 8361 | 2.04% |
| 2025-01-27 | 20.88 | 20.21 | -0.69 | -3.30% | 20.16 | 21.21 | 30058 | 6196 | 1.53% |
| 2025-01-24 | 20.52 | 20.90 | 0.50 | 2.45% | 20.41 | 20.92 | 28617 | 5928 | 1.46% |
| 2025-01-23 | 21.00 | 20.40 | -0.24 | -1.16% | 20.40 | 21.14 | 27638 | 5743 | 1.41% |
| 2025-01-22 | 21.11 | 20.64 | -0.65 | -3.05% | 20.48 | 21.35 | 20654 | 4287 | 1.05% |
| 2025-01-21 | 21.68 | 21.29 | -0.48 | -2.20% | 20.98 | 21.95 | 40230 | 8536 | 2.05% |
| 2025-01-20 | 21.70 | 21.77 | 0.22 | 1.02% | 21.41 | 22.11 | 39700 | 8641 | 2.02% |
| 2025-01-17 | 21.29 | 21.55 | 0.20 | 0.94% | 21.08 | 21.83 | 32416 | 6990 | 1.65% |
| 2025-01-16 | 21.68 | 21.35 | -0.24 | -1.11% | 21.09 | 22.10 | 34892 | 7508 | 1.78% |
| 2025-01-15 | 21.27 | 21.59 | 0.35 | 1.65% | 21.10 | 22.24 | 63338 | 13795 | 3.23% |
| 2025-01-14 | 19.98 | 21.24 | 1.23 | 6.15% | 19.98 | 21.35 | 38482 | 8017 | 1.96% |
| 2025-01-13 | 19.61 | 20.01 | 0.18 | 0.91% | 19.05 | 20.18 | 28070 | 5525 | 1.43% |
| 2025-01-10 | 20.62 | 19.83 | -0.63 | -3.08% | 19.81 | 20.87 | 27319 | 5545 | 1.39% |
| 2025-01-09 | 20.85 | 20.46 | -0.42 | -2.01% | 20.35 | 21.29 | 27779 | 5756 | 1.42% |
| 2025-01-08 | 20.00 | 20.88 | 0.83 | 4.14% | 19.80 | 21.21 | 52941 | 10840 | 2.70% |
| 2025-01-07 | 19.91 | 20.05 | 0.32 | 1.62% | 19.51 | 20.07 | 19383 | 3838 | 0.99% |
| 2025-01-06 | 19.90 | 19.73 | -0.21 | -1.05% | 19.15 | 20.39 | 29657 | 5867 | 1.51% |
| 2025-01-03 | 21.35 | 19.94 | -1.36 | -6.38% | 19.90 | 21.40 | 43553 | 8925 | 2.22% |
| 2025-01-02 | 21.17 | 21.30 | 0.24 | 1.14% | 20.63 | 21.99 | 56147 | 11975 | 2.86% |
| 2024-12-31 | 21.72 | 21.06 | -0.58 | -2.68% | 21.01 | 21.85 | 38282 | 8164 | 1.95% |
| 2024-12-30 | 22.36 | 21.64 | -0.72 | -3.22% | 21.51 | 22.38 | 39395 | 8597 | 2.01% |
| 2024-12-27 | 22.25 | 22.36 | 0.12 | 0.54% | 22.00 | 22.88 | 38508 | 8634 | 1.96% |
| 2024-12-26 | 22.21 | 22.24 | -0.02 | -0.09% | 22.01 | 22.44 | 32311 | 7182 | 1.65% |