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 | 35.52 | 32.87 | -3.06 | -8.52% | 32.52 | 36.00 | 190407 | 64085 | 7.51% |
| 2025-04-02 | 35.80 | 35.93 | -0.12 | -0.33% | 35.61 | 36.31 | 78595 | 28261 | 3.10% |
| 2025-04-01 | 35.60 | 36.05 | 0.75 | 2.12% | 35.34 | 36.58 | 120248 | 43385 | 4.74% |
| 2025-03-31 | 34.71 | 35.30 | 0.42 | 1.20% | 33.60 | 35.58 | 129549 | 44802 | 5.11% |
| 2025-03-28 | 35.08 | 34.88 | -0.29 | -0.82% | 34.88 | 36.14 | 72518 | 25670 | 2.86% |
| 2025-03-27 | 35.18 | 35.17 | -0.23 | -0.65% | 35.00 | 35.82 | 61827 | 21836 | 2.44% |
| 2025-03-26 | 35.12 | 35.40 | 0.11 | 0.31% | 35.11 | 36.10 | 78220 | 27864 | 3.09% |
| 2025-03-25 | 37.49 | 35.29 | -2.34 | -6.22% | 35.00 | 37.60 | 171381 | 61475 | 6.76% |
| 2025-03-24 | 37.45 | 37.63 | 0.14 | 0.37% | 36.40 | 37.69 | 97926 | 36329 | 3.86% |
| 2025-03-21 | 38.02 | 37.49 | -0.85 | -2.22% | 37.41 | 38.74 | 98120 | 37194 | 3.87% |
| 2025-03-20 | 38.49 | 38.34 | -0.61 | -1.57% | 37.90 | 39.12 | 103832 | 39991 | 4.10% |
| 2025-03-19 | 40.79 | 38.95 | -2.47 | -5.96% | 38.44 | 41.34 | 195761 | 76828 | 7.72% |
| 2025-03-18 | 42.47 | 41.42 | 1.37 | 3.42% | 40.14 | 42.62 | 219600 | 91057 | 8.66% |
| 2025-03-17 | 41.00 | 40.05 | 0.03 | 0.07% | 39.65 | 41.60 | 138595 | 56019 | 5.47% |
| 2025-03-14 | 40.30 | 40.02 | -0.73 | -1.79% | 39.33 | 40.99 | 156189 | 62497 | 6.16% |
| 2025-03-13 | 41.49 | 40.75 | -1.63 | -3.85% | 40.30 | 42.76 | 189435 | 78310 | 7.47% |
| 2025-03-12 | 40.71 | 42.38 | 1.95 | 4.82% | 40.71 | 45.25 | 261014 | 111773 | 10.30% |
| 2025-03-11 | 39.74 | 40.43 | -0.01 | -0.02% | 39.36 | 40.95 | 153314 | 61347 | 6.05% |
| 2025-03-10 | 36.89 | 40.44 | 3.82 | 10.43% | 36.85 | 40.69 | 242613 | 94444 | 9.57% |
| 2025-03-07 | 36.99 | 36.62 | -0.56 | -1.51% | 36.30 | 38.48 | 177106 | 66062 | 6.99% |
| 2025-03-06 | 35.55 | 37.18 | 2.35 | 6.75% | 35.30 | 37.50 | 211547 | 77737 | 8.35% |
| 2025-03-05 | 34.02 | 34.83 | 1.07 | 3.17% | 34.02 | 35.12 | 165241 | 57107 | 6.52% |
| 2025-03-04 | 33.50 | 33.76 | -0.02 | -0.06% | 33.32 | 34.36 | 104289 | 35311 | 4.11% |
| 2025-03-03 | 34.32 | 33.78 | -0.77 | -2.23% | 33.46 | 35.12 | 156613 | 53464 | 6.18% |
| 2025-02-28 | 36.10 | 34.55 | -1.76 | -4.85% | 34.17 | 36.16 | 185084 | 64237 | 7.30% |
| 2025-02-27 | 37.30 | 36.31 | -1.23 | -3.28% | 35.53 | 37.56 | 193891 | 70016 | 7.65% |
| 2025-02-26 | 37.80 | 37.54 | -0.44 | -1.16% | 36.05 | 38.24 | 212406 | 78432 | 8.38% |
| 2025-02-25 | 37.60 | 37.98 | -1.62 | -4.09% | 37.00 | 38.99 | 193599 | 73598 | 7.64% |
| 2025-02-24 | 39.97 | 39.60 | -0.40 | -1.00% | 37.71 | 40.00 | 241059 | 93663 | 9.51% |
| 2025-02-21 | 37.08 | 40.00 | 4.97 | 14.19% | 36.99 | 40.51 | 348588 | 134205 | 13.75% |
| 2025-02-20 | 34.56 | 35.03 | 0.01 | 0.03% | 34.44 | 36.02 | 290317 | 102097 | 11.45% |
| 2025-02-19 | 31.39 | 35.02 | 3.30 | 10.40% | 31.39 | 35.48 | 425477 | 143806 | 16.79% |
| 2025-02-18 | 32.46 | 31.72 | 0.92 | 2.99% | 31.41 | 34.00 | 432838 | 140901 | 17.08% |
| 2025-02-17 | 31.14 | 30.80 | 0.13 | 0.42% | 30.42 | 32.85 | 332341 | 104235 | 13.11% |
| 2025-02-14 | 29.21 | 30.67 | 1.29 | 4.39% | 29.21 | 30.96 | 278472 | 84427 | 10.99% |
| 2025-02-13 | 29.82 | 29.38 | -0.70 | -2.33% | 29.22 | 30.18 | 184432 | 54536 | 7.28% |
| 2025-02-12 | 28.00 | 30.08 | 2.23 | 8.01% | 27.87 | 30.14 | 328342 | 96959 | 12.95% |
| 2025-02-11 | 28.56 | 27.85 | -0.71 | -2.49% | 27.72 | 28.69 | 168657 | 47275 | 6.65% |
| 2025-02-10 | 28.69 | 28.56 | 0.24 | 0.85% | 27.71 | 29.09 | 183974 | 52367 | 7.26% |
| 2025-02-07 | 27.84 | 28.32 | 0.30 | 1.07% | 27.72 | 28.83 | 193907 | 54868 | 7.65% |
| 2025-02-06 | 27.20 | 28.02 | 0.71 | 2.60% | 26.89 | 28.15 | 172593 | 47880 | 6.81% |
| 2025-02-05 | 28.91 | 27.31 | -1.97 | -6.73% | 26.88 | 29.08 | 251179 | 69379 | 9.91% |
| 2025-01-27 | 30.88 | 29.28 | -1.92 | -6.15% | 29.21 | 31.10 | 173546 | 51648 | 6.85% |
| 2025-01-24 | 30.12 | 31.20 | 1.38 | 4.63% | 30.00 | 31.48 | 329482 | 101506 | 13.00% |
| 2025-01-23 | 29.60 | 29.82 | 0.82 | 2.83% | 29.36 | 30.68 | 427829 | 128186 | 16.88% |
| 2025-01-22 | 26.56 | 29.00 | 2.34 | 8.78% | 26.35 | 29.35 | 387719 | 109152 | 15.30% |
| 2025-01-21 | 27.60 | 26.66 | -1.05 | -3.79% | 26.40 | 27.76 | 213345 | 57197 | 8.42% |
| 2025-01-20 | 27.40 | 27.71 | 0.61 | 2.25% | 27.20 | 28.05 | 175982 | 48759 | 6.94% |
| 2025-01-17 | 27.03 | 27.10 | -0.11 | -0.40% | 26.21 | 27.40 | 163027 | 43619 | 6.43% |
| 2025-01-16 | 27.55 | 27.21 | -0.15 | -0.55% | 26.95 | 28.27 | 182287 | 50051 | 7.19% |
| 2025-01-15 | 28.51 | 27.36 | -1.32 | -4.60% | 27.30 | 28.59 | 234890 | 65213 | 9.27% |
| 2025-01-14 | 27.58 | 28.68 | 1.53 | 5.64% | 27.27 | 28.73 | 279754 | 78979 | 11.04% |
| 2025-01-13 | 27.48 | 27.15 | -0.94 | -3.35% | 26.79 | 29.10 | 263627 | 73727 | 10.40% |
| 2025-01-10 | 28.00 | 28.09 | -0.66 | -2.30% | 27.80 | 29.20 | 287376 | 81441 | 11.34% |
| 2025-01-09 | 26.70 | 28.75 | 1.74 | 6.44% | 26.70 | 29.80 | 562021 | 161113 | 22.17% |
| 2025-01-08 | 27.51 | 27.01 | -0.90 | -3.22% | 26.11 | 27.55 | 276800 | 74241 | 10.92% |
| 2025-01-07 | 27.00 | 27.91 | 0.51 | 1.86% | 26.70 | 27.98 | 322093 | 88399 | 12.71% |
| 2025-01-06 | 25.75 | 27.40 | 1.40 | 5.38% | 25.16 | 27.72 | 307354 | 82594 | 12.13% |
| 2025-01-03 | 26.00 | 26.00 | -0.03 | -0.12% | 25.10 | 26.64 | 218683 | 56724 | 8.63% |
| 2025-01-02 | 26.55 | 26.03 | -0.93 | -3.45% | 25.53 | 26.80 | 209488 | 54747 | 8.26% |
| 2024-12-31 | 28.01 | 26.96 | -1.33 | -4.70% | 26.78 | 28.29 | 302378 | 82244 | 11.93% |
| 2024-12-30 | 26.10 | 28.29 | 2.07 | 7.89% | 25.80 | 29.50 | 437453 | 122183 | 17.26% |
| 2024-12-27 | 27.14 | 26.22 | -0.66 | -2.46% | 26.13 | 27.47 | 248931 | 66273 | 9.82% |
| 2024-12-26 | 24.29 | 26.88 | 2.83 | 11.77% | 24.10 | 27.63 | 393214 | 102427 | 15.51% |