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 | 33.14 | 32.52 | -1.30 | -3.84% | 31.88 | 33.81 | 121150 | 39651 | 6.87% |
| 2025-04-02 | 34.57 | 33.82 | -1.77 | -4.97% | 33.50 | 34.88 | 116090 | 39654 | 6.58% |
| 2025-04-01 | 36.57 | 35.59 | -1.31 | -3.55% | 35.52 | 36.98 | 147072 | 53214 | 8.34% |
| 2025-03-31 | 36.18 | 36.90 | 2.11 | 6.06% | 35.42 | 38.15 | 224968 | 82731 | 12.75% |
| 2025-03-28 | 34.70 | 34.79 | -0.20 | -0.57% | 34.35 | 35.45 | 51798 | 18035 | 2.94% |
| 2025-03-27 | 34.50 | 34.99 | 0.16 | 0.46% | 34.35 | 35.98 | 88435 | 31214 | 5.01% |
| 2025-03-26 | 32.71 | 34.83 | 1.95 | 5.93% | 32.68 | 35.46 | 117381 | 40403 | 6.66% |
| 2025-03-25 | 34.00 | 32.88 | -1.09 | -3.21% | 32.80 | 34.38 | 68801 | 23104 | 3.90% |
| 2025-03-24 | 33.81 | 33.97 | 0.18 | 0.53% | 32.15 | 34.10 | 101928 | 33815 | 5.78% |
| 2025-03-21 | 36.48 | 33.79 | -3.29 | -8.87% | 33.68 | 36.80 | 154789 | 54080 | 8.78% |
| 2025-03-20 | 37.58 | 37.08 | -0.79 | -2.09% | 37.08 | 38.58 | 86244 | 32579 | 4.89% |
| 2025-03-19 | 37.44 | 37.87 | -0.19 | -0.50% | 36.70 | 38.06 | 89496 | 33420 | 5.07% |
| 2025-03-18 | 37.66 | 38.06 | 0.97 | 2.62% | 37.44 | 39.30 | 137281 | 52814 | 7.78% |
| 2025-03-17 | 37.08 | 37.09 | 0.56 | 1.53% | 36.74 | 37.80 | 80507 | 30029 | 4.56% |
| 2025-03-14 | 36.28 | 36.53 | 0.30 | 0.83% | 35.90 | 36.69 | 81103 | 29427 | 4.60% |
| 2025-03-13 | 36.55 | 36.23 | -2.26 | -5.87% | 35.84 | 37.40 | 142919 | 52195 | 8.10% |
| 2025-03-12 | 37.00 | 38.49 | 1.87 | 5.11% | 36.42 | 39.14 | 183854 | 69018 | 10.42% |
| 2025-03-11 | 37.00 | 36.62 | -1.42 | -3.73% | 35.19 | 37.48 | 174156 | 62816 | 9.87% |
| 2025-03-10 | 39.20 | 38.04 | -0.34 | -0.89% | 37.41 | 39.39 | 115015 | 43714 | 6.52% |
| 2025-03-07 | 36.88 | 38.38 | 0.90 | 2.40% | 36.01 | 38.98 | 186682 | 71053 | 10.58% |
| 2025-03-06 | 37.59 | 37.48 | 0.82 | 2.24% | 36.90 | 38.04 | 167848 | 62853 | 9.52% |
| 2025-03-05 | 36.49 | 36.66 | -0.03 | -0.08% | 35.53 | 37.43 | 131749 | 48005 | 7.47% |
| 2025-03-04 | 36.00 | 36.69 | -0.02 | -0.05% | 36.00 | 37.90 | 126818 | 46755 | 7.19% |
| 2025-03-03 | 35.55 | 36.71 | 1.49 | 4.23% | 34.60 | 37.28 | 179790 | 65043 | 10.19% |
| 2025-02-28 | 39.05 | 35.22 | -4.44 | -11.20% | 35.09 | 39.71 | 254337 | 92829 | 14.42% |
| 2025-02-27 | 41.70 | 39.66 | -1.76 | -4.25% | 39.00 | 42.35 | 178314 | 71862 | 10.11% |
| 2025-02-26 | 41.00 | 41.42 | 0.01 | 0.02% | 40.30 | 42.25 | 195901 | 80897 | 11.11% |
| 2025-02-25 | 38.98 | 41.41 | 1.51 | 3.78% | 38.98 | 41.89 | 270787 | 110156 | 15.35% |
| 2025-02-24 | 38.96 | 39.90 | 2.93 | 7.93% | 38.20 | 44.36 | 305587 | 123664 | 17.33% |
| 2025-02-21 | 35.79 | 36.97 | 0.69 | 1.90% | 35.41 | 37.43 | 189951 | 69307 | 10.77% |
| 2025-02-20 | 35.50 | 36.28 | 0.55 | 1.54% | 34.83 | 36.76 | 157131 | 56278 | 8.91% |
| 2025-02-19 | 34.09 | 35.73 | 1.75 | 5.15% | 34.09 | 36.10 | 169989 | 59710 | 9.64% |
| 2025-02-18 | 35.14 | 33.98 | -1.42 | -4.01% | 33.80 | 35.83 | 154074 | 53602 | 8.74% |
| 2025-02-17 | 34.75 | 35.40 | -0.60 | -1.67% | 34.00 | 35.50 | 210011 | 73414 | 11.91% |
| 2025-02-14 | 36.13 | 36.00 | 0.07 | 0.19% | 34.76 | 37.10 | 304630 | 109072 | 17.27% |
| 2025-02-13 | 39.99 | 35.93 | -0.67 | -1.83% | 35.59 | 41.00 | 372992 | 140640 | 21.15% |
| 2025-02-12 | 33.05 | 36.60 | 3.68 | 11.18% | 33.03 | 37.39 | 260938 | 92820 | 14.79% |
| 2025-02-11 | 32.75 | 32.92 | 0.16 | 0.49% | 32.00 | 34.26 | 202273 | 66959 | 11.47% |
| 2025-02-10 | 33.15 | 32.76 | 0.24 | 0.74% | 31.99 | 33.93 | 230171 | 75710 | 13.05% |
| 2025-02-07 | 31.20 | 32.52 | 1.44 | 4.63% | 30.78 | 33.35 | 275433 | 88606 | 15.62% |
| 2025-02-06 | 28.70 | 31.08 | 2.08 | 7.17% | 28.50 | 31.60 | 233134 | 70902 | 13.22% |
| 2025-02-05 | 26.70 | 29.00 | 2.46 | 9.27% | 26.10 | 29.59 | 187074 | 51891 | 10.61% |
| 2025-01-27 | 27.37 | 26.54 | -0.96 | -3.49% | 26.48 | 28.64 | 151212 | 41643 | 8.57% |
| 2025-01-24 | 27.35 | 27.50 | 0.12 | 0.44% | 27.01 | 27.80 | 104879 | 28739 | 5.95% |
| 2025-01-23 | 27.89 | 27.38 | -0.16 | -0.58% | 27.10 | 28.73 | 141757 | 39577 | 8.04% |
| 2025-01-22 | 27.41 | 27.54 | -0.36 | -1.29% | 27.20 | 28.00 | 111607 | 30788 | 6.33% |
| 2025-01-21 | 26.60 | 27.90 | 1.42 | 5.36% | 26.29 | 28.30 | 187703 | 51788 | 10.64% |
| 2025-01-20 | 26.76 | 26.48 | -0.04 | -0.15% | 26.00 | 27.00 | 106965 | 28282 | 6.06% |
| 2025-01-17 | 26.40 | 26.52 | 0.13 | 0.49% | 25.88 | 26.93 | 110661 | 29259 | 6.27% |
| 2025-01-16 | 26.52 | 26.39 | 0.03 | 0.11% | 25.89 | 27.24 | 117387 | 31283 | 6.66% |
| 2025-01-15 | 26.85 | 26.36 | -0.66 | -2.44% | 26.10 | 26.99 | 128405 | 33982 | 7.28% |
| 2025-01-14 | 24.50 | 27.02 | 3.10 | 12.96% | 24.50 | 27.25 | 225056 | 58187 | 12.76% |
| 2025-01-13 | 24.00 | 23.92 | -0.78 | -3.16% | 23.31 | 24.78 | 105596 | 25437 | 5.99% |
| 2025-01-10 | 24.06 | 24.70 | 0.30 | 1.23% | 23.66 | 25.49 | 168332 | 41160 | 9.54% |
| 2025-01-09 | 24.50 | 24.40 | 0.85 | 3.61% | 24.26 | 25.92 | 234289 | 58483 | 13.28% |
| 2025-01-08 | 23.30 | 23.55 | 0.07 | 0.30% | 22.22 | 23.77 | 82846 | 19064 | 4.70% |
| 2025-01-07 | 22.40 | 23.48 | 1.12 | 5.01% | 22.12 | 23.55 | 75388 | 17239 | 4.27% |
| 2025-01-06 | 22.22 | 22.36 | 0.06 | 0.27% | 21.90 | 23.80 | 93564 | 21354 | 5.30% |
| 2025-01-03 | 23.99 | 22.30 | -1.56 | -6.54% | 22.18 | 24.15 | 103946 | 23938 | 5.89% |
| 2025-01-02 | 24.93 | 23.86 | -1.01 | -4.06% | 23.48 | 24.98 | 89058 | 21538 | 5.15% |
| 2024-12-31 | 26.64 | 24.87 | -1.37 | -5.22% | 24.75 | 26.72 | 128500 | 32572 | 7.43% |
| 2024-12-30 | 27.05 | 26.24 | -0.81 | -2.99% | 26.12 | 28.51 | 206008 | 56224 | 11.91% |
| 2024-12-27 | 27.00 | 27.05 | 0.17 | 0.63% | 26.88 | 28.04 | 203525 | 55954 | 11.76% |
| 2024-12-26 | 25.00 | 26.88 | 1.66 | 6.58% | 24.60 | 27.37 | 232847 | 61815 | 13.46% |