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 | 32.91 | 32.70 | -0.54 | -1.62% | 32.07 | 33.21 | 6001 | 1960 | 0.59% |
| 2025-04-02 | 33.16 | 33.24 | 0.25 | 0.76% | 32.50 | 33.40 | 6007 | 1985 | 0.59% |
| 2025-04-01 | 32.90 | 32.99 | 0.58 | 1.79% | 32.37 | 33.30 | 5719 | 1878 | 0.57% |
| 2025-03-31 | 32.50 | 32.41 | 0.11 | 0.34% | 31.60 | 32.69 | 4839 | 1558 | 0.48% |
| 2025-03-28 | 33.09 | 32.30 | -0.79 | -2.39% | 32.24 | 33.09 | 5687 | 1847 | 0.56% |
| 2025-03-27 | 33.50 | 33.09 | -0.26 | -0.78% | 32.30 | 33.50 | 5313 | 1753 | 0.53% |
| 2025-03-26 | 32.73 | 33.35 | 1.05 | 3.25% | 32.10 | 33.49 | 8642 | 2857 | 0.85% |
| 2025-03-25 | 33.98 | 32.30 | -1.09 | -3.26% | 32.16 | 33.98 | 7011 | 2288 | 0.69% |
| 2025-03-24 | 33.96 | 33.39 | -0.68 | -2.00% | 32.62 | 34.35 | 7329 | 2448 | 0.72% |
| 2025-03-21 | 35.00 | 34.07 | -0.76 | -2.18% | 33.32 | 35.00 | 14436 | 4874 | 1.43% |
| 2025-03-20 | 35.61 | 34.83 | -0.61 | -1.72% | 34.68 | 36.90 | 17184 | 6092 | 1.70% |
| 2025-03-19 | 34.66 | 35.44 | 0.74 | 2.13% | 34.30 | 35.86 | 14182 | 5012 | 1.40% |
| 2025-03-18 | 35.78 | 34.70 | -0.51 | -1.45% | 34.08 | 35.78 | 13297 | 4621 | 1.31% |
| 2025-03-17 | 34.76 | 35.21 | 0.89 | 2.59% | 34.01 | 35.35 | 9374 | 3253 | 0.93% |
| 2025-03-14 | 33.68 | 34.32 | 0.64 | 1.90% | 33.36 | 34.65 | 12197 | 4156 | 1.21% |
| 2025-03-13 | 34.57 | 33.68 | -0.69 | -2.01% | 32.58 | 34.57 | 14854 | 4960 | 1.47% |
| 2025-03-12 | 34.75 | 34.37 | -0.13 | -0.38% | 33.90 | 34.75 | 11110 | 3808 | 1.10% |
| 2025-03-11 | 34.27 | 34.50 | -0.12 | -0.35% | 33.88 | 34.74 | 9736 | 3334 | 0.96% |
| 2025-03-10 | 35.60 | 34.62 | -0.89 | -2.51% | 34.00 | 36.10 | 25063 | 8688 | 2.48% |
| 2025-03-07 | 34.87 | 35.51 | 0.73 | 2.10% | 34.41 | 36.20 | 19038 | 6781 | 1.88% |
| 2025-03-06 | 34.95 | 34.78 | 0.17 | 0.49% | 34.35 | 35.88 | 14675 | 5114 | 1.45% |
| 2025-03-05 | 34.47 | 34.61 | 0.34 | 0.99% | 34.14 | 34.87 | 10723 | 3697 | 1.06% |
| 2025-03-04 | 34.29 | 34.27 | 0.09 | 0.26% | 33.25 | 35.10 | 12621 | 4345 | 1.25% |
| 2025-03-03 | 33.45 | 34.18 | 0.73 | 2.18% | 32.70 | 34.48 | 15920 | 5410 | 1.57% |
| 2025-02-28 | 35.83 | 33.45 | -2.44 | -6.80% | 33.34 | 35.85 | 16475 | 5627 | 1.63% |
| 2025-02-27 | 35.19 | 35.89 | 0.71 | 2.02% | 34.77 | 36.30 | 14969 | 5321 | 1.48% |
| 2025-02-26 | 35.00 | 35.18 | 0.48 | 1.38% | 34.11 | 35.19 | 13684 | 4738 | 1.35% |
| 2025-02-25 | 35.00 | 34.70 | -0.60 | -1.70% | 34.20 | 35.20 | 15200 | 5265 | 1.50% |
| 2025-02-24 | 34.62 | 35.30 | 0.49 | 1.41% | 34.62 | 36.30 | 25182 | 8905 | 2.49% |
| 2025-02-21 | 34.00 | 34.81 | 0.71 | 2.08% | 33.10 | 36.84 | 33778 | 11846 | 3.34% |
| 2025-02-20 | 33.00 | 34.10 | 0.63 | 1.88% | 32.51 | 34.85 | 30061 | 10159 | 2.97% |
| 2025-02-19 | 32.46 | 33.47 | 0.59 | 1.79% | 31.29 | 33.47 | 33279 | 10794 | 3.29% |
| 2025-02-18 | 29.49 | 32.88 | 3.56 | 12.14% | 29.13 | 34.00 | 40591 | 13099 | 4.01% |
| 2025-02-17 | 29.37 | 29.32 | 0.21 | 0.72% | 28.67 | 29.40 | 10557 | 3068 | 1.04% |
| 2025-02-14 | 28.85 | 29.11 | 0.60 | 2.10% | 28.39 | 29.20 | 7809 | 2244 | 0.77% |
| 2025-02-13 | 29.45 | 28.51 | -0.66 | -2.26% | 28.39 | 29.45 | 12150 | 3480 | 1.20% |
| 2025-02-12 | 29.33 | 29.17 | -0.06 | -0.21% | 28.81 | 29.76 | 11120 | 3261 | 1.10% |
| 2025-02-11 | 28.40 | 29.23 | 0.76 | 2.67% | 28.01 | 29.68 | 18189 | 5292 | 1.80% |
| 2025-02-10 | 28.95 | 28.47 | -0.20 | -0.70% | 27.66 | 28.95 | 15854 | 4449 | 1.57% |
| 2025-02-07 | 27.72 | 28.67 | 0.95 | 3.43% | 27.48 | 29.10 | 26503 | 7584 | 2.62% |
| 2025-02-06 | 27.09 | 27.72 | 0.74 | 2.74% | 26.53 | 28.28 | 17292 | 4752 | 1.71% |
| 2025-02-05 | 26.56 | 26.98 | 0.48 | 1.81% | 26.56 | 27.38 | 12978 | 3500 | 1.28% |
| 2025-01-27 | 26.00 | 26.50 | 0.80 | 3.11% | 25.39 | 26.66 | 13762 | 3595 | 1.36% |
| 2025-01-24 | 25.47 | 25.70 | 0.21 | 0.82% | 25.07 | 25.73 | 8197 | 2083 | 0.81% |
| 2025-01-23 | 26.05 | 25.49 | -0.02 | -0.08% | 25.15 | 26.39 | 11435 | 2960 | 1.13% |
| 2025-01-22 | 25.70 | 25.51 | -0.17 | -0.66% | 25.11 | 25.70 | 7268 | 1842 | 0.72% |
| 2025-01-21 | 27.00 | 25.68 | -0.97 | -3.64% | 25.20 | 27.00 | 16129 | 4180 | 1.59% |
| 2025-01-20 | 25.98 | 26.65 | 1.12 | 4.39% | 25.53 | 27.40 | 21581 | 5700 | 2.13% |
| 2025-01-17 | 25.52 | 25.53 | 0.01 | 0.04% | 24.95 | 25.69 | 7852 | 1987 | 0.78% |
| 2025-01-16 | 25.79 | 25.52 | -0.09 | -0.35% | 24.99 | 25.88 | 10946 | 2783 | 1.08% |
| 2025-01-15 | 25.76 | 25.61 | -0.32 | -1.23% | 25.26 | 26.29 | 9702 | 2499 | 0.96% |
| 2025-01-14 | 25.70 | 25.93 | 0.58 | 2.29% | 25.10 | 26.17 | 12272 | 3156 | 1.21% |
| 2025-01-13 | 25.49 | 25.35 | -0.65 | -2.50% | 24.60 | 25.73 | 6707 | 1695 | 0.66% |
| 2025-01-10 | 25.89 | 26.00 | -0.20 | -0.76% | 25.13 | 26.42 | 12092 | 3115 | 1.20% |
| 2025-01-09 | 26.11 | 26.20 | -0.10 | -0.38% | 25.83 | 26.56 | 10332 | 2701 | 1.02% |
| 2025-01-08 | 24.51 | 26.30 | 1.52 | 6.13% | 24.50 | 27.35 | 21287 | 5552 | 2.10% |
| 2025-01-07 | 24.41 | 24.78 | 0.43 | 1.77% | 23.70 | 24.78 | 9572 | 2331 | 0.95% |
| 2025-01-06 | 24.01 | 24.35 | 0.05 | 0.21% | 22.55 | 24.35 | 9549 | 2254 | 0.94% |
| 2025-01-03 | 25.39 | 24.30 | -1.01 | -3.99% | 23.59 | 25.57 | 12621 | 3069 | 1.25% |
| 2025-01-02 | 25.70 | 25.31 | -0.21 | -0.82% | 24.88 | 25.95 | 14890 | 3767 | 1.47% |
| 2024-12-31 | 27.21 | 25.52 | -1.77 | -6.49% | 25.28 | 27.69 | 19410 | 5096 | 1.92% |
| 2024-12-30 | 26.97 | 27.29 | 0.02 | 0.07% | 26.68 | 27.65 | 13429 | 3653 | 1.33% |
| 2024-12-27 | 27.77 | 27.27 | -0.38 | -1.37% | 27.02 | 27.80 | 21734 | 5943 | 2.15% |
| 2024-12-26 | 27.48 | 27.65 | 0.05 | 0.18% | 26.93 | 28.29 | 30998 | 8580 | 3.06% |
| 2024-12-25 | 28.38 | 27.60 | -0.77 | -2.71% | 26.66 | 29.21 | 36701 | 10220 | 3.63% |