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 | 39.81 | 39.08 | -1.12 | -2.79% | 38.60 | 40.64 | 83567 | 32995 | 0.67% |
| 2025-04-02 | 39.30 | 40.20 | 0.94 | 2.39% | 39.01 | 41.50 | 131477 | 53288 | 1.05% |
| 2025-04-01 | 37.32 | 39.26 | 1.89 | 5.06% | 36.56 | 39.79 | 138912 | 53898 | 1.11% |
| 2025-03-31 | 36.85 | 37.37 | 0.37 | 1.00% | 35.88 | 37.65 | 65699 | 23970 | 0.53% |
| 2025-03-28 | 37.23 | 37.00 | 0.31 | 0.84% | 36.50 | 38.69 | 120215 | 45501 | 0.96% |
| 2025-03-27 | 34.72 | 36.69 | 1.85 | 5.31% | 34.53 | 37.00 | 93204 | 33862 | 0.75% |
| 2025-03-26 | 35.10 | 34.84 | -0.20 | -0.57% | 34.66 | 35.50 | 28752 | 10050 | 0.23% |
| 2025-03-25 | 34.99 | 35.04 | 0.05 | 0.14% | 34.10 | 35.45 | 53556 | 18606 | 0.43% |
| 2025-03-24 | 37.00 | 34.99 | -2.01 | -5.43% | 34.63 | 37.00 | 88755 | 31577 | 0.71% |
| 2025-03-21 | 36.83 | 37.00 | -0.20 | -0.54% | 34.08 | 37.17 | 187986 | 66082 | 1.51% |
| 2025-03-20 | 37.93 | 37.20 | -0.78 | -2.05% | 37.00 | 38.28 | 55474 | 20750 | 0.44% |
| 2025-03-19 | 38.00 | 37.98 | -0.07 | -0.18% | 37.50 | 38.73 | 49771 | 18954 | 0.40% |
| 2025-03-18 | 38.00 | 38.05 | 0.40 | 1.06% | 37.30 | 39.16 | 82156 | 31524 | 0.66% |
| 2025-03-17 | 37.30 | 37.65 | 0.65 | 1.76% | 36.68 | 37.86 | 65037 | 24301 | 0.52% |
| 2025-03-14 | 36.93 | 37.00 | -0.09 | -0.24% | 36.76 | 37.60 | 80680 | 29993 | 0.65% |
| 2025-03-13 | 36.73 | 37.09 | 0.05 | 0.13% | 35.90 | 37.50 | 79030 | 28943 | 0.63% |
| 2025-03-12 | 37.73 | 37.04 | -0.91 | -2.40% | 35.90 | 37.93 | 147680 | 54257 | 1.18% |
| 2025-03-11 | 38.40 | 37.95 | -0.78 | -2.01% | 36.00 | 38.76 | 111753 | 41715 | 0.90% |
| 2025-03-10 | 38.61 | 38.73 | -0.26 | -0.67% | 37.78 | 39.70 | 69433 | 26757 | 0.56% |
| 2025-03-07 | 39.34 | 38.99 | -0.63 | -1.59% | 37.50 | 39.65 | 76200 | 29477 | 0.61% |
| 2025-03-06 | 37.50 | 39.62 | 2.25 | 6.02% | 37.00 | 40.00 | 127633 | 49774 | 1.02% |
| 2025-03-05 | 36.52 | 37.37 | 0.69 | 1.88% | 35.89 | 39.60 | 135926 | 50644 | 1.09% |
| 2025-03-04 | 34.10 | 36.68 | 2.34 | 6.81% | 33.88 | 36.68 | 127545 | 45553 | 1.02% |
| 2025-03-03 | 34.80 | 34.34 | -0.82 | -2.33% | 34.15 | 36.19 | 109974 | 38480 | 0.88% |
| 2025-02-28 | 34.70 | 35.16 | 0.32 | 0.92% | 33.87 | 36.18 | 146682 | 51301 | 1.18% |
| 2025-02-27 | 32.96 | 34.84 | 1.54 | 4.62% | 32.96 | 36.65 | 178785 | 62310 | 1.43% |
| 2025-02-26 | 29.98 | 33.30 | 3.58 | 12.05% | 29.57 | 33.70 | 162236 | 51792 | 1.30% |
| 2025-02-25 | 29.41 | 29.72 | 0.11 | 0.37% | 28.78 | 30.40 | 73297 | 21757 | 0.59% |
| 2025-02-24 | 29.79 | 29.61 | -0.07 | -0.24% | 28.55 | 30.00 | 85077 | 25166 | 0.68% |
| 2025-02-21 | 27.23 | 29.68 | 2.93 | 10.95% | 27.02 | 29.98 | 241422 | 68345 | 1.94% |
| 2025-02-20 | 27.24 | 26.75 | -0.22 | -0.82% | 26.36 | 27.60 | 63112 | 16942 | 0.51% |
| 2025-02-19 | 27.57 | 26.97 | -0.40 | -1.46% | 26.60 | 28.52 | 84180 | 22945 | 0.68% |
| 2025-02-18 | 27.40 | 27.37 | -0.27 | -0.98% | 27.09 | 28.37 | 61562 | 17120 | 0.49% |
| 2025-02-17 | 28.34 | 27.64 | -0.60 | -2.12% | 26.88 | 28.34 | 64236 | 17616 | 0.52% |
| 2025-02-14 | 27.91 | 28.24 | 0.32 | 1.15% | 27.77 | 28.48 | 109345 | 30836 | 0.88% |
| 2025-02-13 | 28.70 | 27.92 | -0.78 | -2.72% | 27.86 | 28.90 | 35946 | 10174 | 0.29% |
| 2025-02-12 | 28.86 | 28.70 | -0.59 | -2.01% | 28.31 | 29.16 | 30895 | 8855 | 0.25% |
| 2025-02-11 | 29.15 | 29.29 | 0.15 | 0.51% | 28.80 | 29.46 | 44595 | 12995 | 0.36% |
| 2025-02-10 | 28.06 | 29.14 | 1.14 | 4.07% | 27.54 | 30.18 | 92183 | 26691 | 0.74% |
| 2025-02-07 | 28.89 | 28.00 | -0.99 | -3.41% | 27.81 | 29.09 | 69739 | 19763 | 0.56% |
| 2025-02-06 | 28.23 | 28.99 | 0.77 | 2.73% | 28.01 | 28.99 | 51731 | 14704 | 0.41% |
| 2025-02-05 | 28.53 | 28.22 | -0.40 | -1.40% | 27.52 | 28.92 | 48636 | 13654 | 0.39% |
| 2025-01-27 | 28.70 | 28.62 | 0.14 | 0.49% | 28.36 | 28.99 | 40298 | 11589 | 0.32% |
| 2025-01-24 | 28.00 | 28.48 | 0.42 | 1.50% | 27.75 | 28.68 | 55144 | 15645 | 0.44% |
| 2025-01-23 | 28.04 | 28.06 | 0.02 | 0.07% | 27.61 | 28.50 | 71166 | 19946 | 0.57% |
| 2025-01-22 | 28.10 | 28.04 | -0.16 | -0.57% | 27.80 | 28.67 | 65478 | 18467 | 0.53% |
| 2025-01-21 | 26.50 | 28.20 | 1.75 | 6.62% | 25.83 | 28.33 | 107879 | 29602 | 0.87% |
| 2025-01-20 | 26.35 | 26.45 | 0.02 | 0.08% | 26.35 | 27.06 | 63416 | 16902 | 0.51% |
| 2025-01-17 | 26.58 | 26.43 | -0.25 | -0.94% | 26.29 | 27.63 | 56311 | 15089 | 0.45% |
| 2025-01-16 | 26.23 | 26.68 | 0.38 | 1.44% | 25.88 | 27.10 | 62079 | 16439 | 0.50% |
| 2025-01-15 | 26.64 | 26.30 | -0.57 | -2.12% | 26.11 | 27.43 | 64690 | 17199 | 0.52% |
| 2025-01-14 | 26.18 | 26.87 | 0.37 | 1.40% | 26.16 | 26.99 | 93032 | 24771 | 0.75% |
| 2025-01-13 | 25.53 | 26.50 | 0.96 | 3.76% | 24.90 | 27.08 | 160040 | 42158 | 1.28% |
| 2025-01-10 | 23.12 | 25.54 | 2.54 | 11.04% | 22.80 | 26.13 | 205437 | 51208 | 1.65% |
| 2025-01-09 | 22.66 | 23.00 | 0.20 | 0.88% | 22.51 | 23.90 | 97335 | 22669 | 0.78% |
| 2025-01-08 | 23.40 | 22.80 | -0.61 | -2.61% | 22.02 | 23.41 | 158908 | 36034 | 1.27% |
| 2025-01-07 | 24.37 | 23.41 | -0.84 | -3.46% | 22.83 | 24.43 | 209733 | 48724 | 1.68% |
| 2025-01-06 | 24.71 | 24.25 | -0.35 | -1.42% | 24.03 | 25.07 | 62105 | 15228 | 0.50% |
| 2025-01-03 | 25.69 | 24.60 | -0.85 | -3.34% | 24.56 | 26.00 | 57499 | 14461 | 0.46% |
| 2025-01-02 | 26.43 | 25.45 | -1.14 | -4.29% | 25.29 | 26.59 | 59897 | 15587 | 0.48% |
| 2024-12-31 | 26.81 | 26.59 | -0.11 | -0.41% | 26.00 | 26.90 | 51619 | 13635 | 0.41% |
| 2024-12-30 | 27.55 | 26.70 | -0.85 | -3.09% | 26.51 | 27.62 | 43148 | 11632 | 0.35% |
| 2024-12-27 | 27.40 | 27.55 | 0.14 | 0.51% | 27.27 | 28.15 | 49464 | 13750 | 0.40% |
| 2024-12-26 | 27.28 | 27.41 | 0.07 | 0.26% | 26.79 | 27.60 | 37821 | 10309 | 0.30% |
| 2024-12-25 | 26.88 | 27.34 | 0.54 | 2.01% | 26.82 | 27.97 | 65134 | 17892 | 0.52% |