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 | 31.20 | 31.43 | -0.24 | -0.76% | 30.90 | 31.73 | 31906 | 9988 | 2.61% |
| 2025-04-02 | 31.60 | 31.67 | 0.04 | 0.13% | 31.40 | 32.00 | 21238 | 6733 | 1.74% |
| 2025-04-01 | 32.13 | 31.63 | -0.56 | -1.74% | 31.60 | 32.39 | 28926 | 9238 | 2.37% |
| 2025-03-31 | 31.65 | 32.19 | 0.19 | 0.59% | 31.20 | 32.48 | 38897 | 12407 | 3.18% |
| 2025-03-28 | 32.44 | 32.00 | -0.24 | -0.74% | 31.61 | 32.54 | 35634 | 11427 | 2.91% |
| 2025-03-27 | 32.00 | 32.24 | 0.10 | 0.31% | 31.68 | 32.50 | 37515 | 12065 | 3.07% |
| 2025-03-26 | 32.46 | 32.14 | -0.46 | -1.41% | 32.11 | 32.90 | 38248 | 12405 | 3.13% |
| 2025-03-25 | 33.48 | 32.60 | -1.21 | -3.58% | 32.50 | 33.88 | 39027 | 12833 | 3.19% |
| 2025-03-24 | 34.00 | 33.81 | -0.05 | -0.15% | 32.33 | 34.20 | 48121 | 15997 | 3.94% |
| 2025-03-21 | 35.10 | 33.86 | -1.24 | -3.53% | 33.70 | 35.36 | 49987 | 17171 | 4.09% |
| 2025-03-20 | 35.36 | 35.10 | -0.26 | -0.74% | 34.96 | 35.85 | 39760 | 14088 | 3.25% |
| 2025-03-19 | 36.15 | 35.36 | -0.86 | -2.37% | 35.15 | 36.15 | 55710 | 19756 | 4.56% |
| 2025-03-18 | 36.50 | 36.22 | -0.46 | -1.25% | 36.04 | 36.99 | 48668 | 17701 | 3.98% |
| 2025-03-17 | 37.25 | 36.68 | -0.06 | -0.16% | 36.54 | 37.72 | 54310 | 20108 | 4.44% |
| 2025-03-14 | 35.74 | 36.74 | 0.72 | 2.00% | 35.74 | 37.14 | 60833 | 22336 | 4.98% |
| 2025-03-13 | 37.31 | 36.02 | -1.04 | -2.81% | 35.72 | 37.34 | 56829 | 20619 | 4.65% |
| 2025-03-12 | 37.00 | 37.06 | 0.13 | 0.35% | 36.60 | 37.34 | 65668 | 24236 | 5.37% |
| 2025-03-11 | 36.70 | 36.93 | -0.98 | -2.59% | 36.54 | 37.26 | 65690 | 24206 | 5.37% |
| 2025-03-10 | 37.51 | 37.91 | -0.53 | -1.38% | 36.05 | 38.29 | 140280 | 51784 | 11.47% |
| 2025-03-07 | 37.34 | 38.44 | 0.73 | 1.94% | 37.05 | 39.39 | 220272 | 85160 | 18.02% |
| 2025-03-06 | 36.97 | 37.71 | 2.42 | 6.86% | 36.73 | 38.00 | 163958 | 61171 | 13.41% |
| 2025-03-05 | 35.80 | 35.29 | -0.71 | -1.97% | 35.02 | 36.18 | 64384 | 22735 | 5.27% |
| 2025-03-04 | 35.30 | 36.00 | 0.28 | 0.78% | 35.02 | 36.31 | 56500 | 20246 | 4.62% |
| 2025-03-03 | 34.80 | 35.72 | 1.02 | 2.94% | 34.80 | 36.78 | 85687 | 30794 | 7.01% |
| 2025-02-28 | 37.80 | 34.70 | -3.40 | -8.92% | 34.10 | 37.80 | 105298 | 38035 | 8.61% |
| 2025-02-27 | 37.33 | 38.10 | 0.64 | 1.71% | 37.03 | 38.68 | 117764 | 44634 | 9.63% |
| 2025-02-26 | 37.30 | 37.46 | 0.46 | 1.24% | 36.79 | 37.58 | 84038 | 31260 | 6.87% |
| 2025-02-25 | 37.00 | 37.00 | -0.96 | -2.53% | 36.78 | 37.91 | 96057 | 35802 | 7.86% |
| 2025-02-24 | 38.85 | 37.96 | -1.92 | -4.81% | 37.43 | 38.85 | 175056 | 66477 | 14.32% |
| 2025-02-21 | 38.00 | 39.88 | 2.38 | 6.35% | 36.96 | 41.88 | 248597 | 96727 | 20.33% |
| 2025-02-20 | 37.75 | 37.50 | -0.25 | -0.66% | 36.96 | 38.44 | 101354 | 38148 | 8.29% |
| 2025-02-19 | 35.78 | 37.75 | 1.91 | 5.33% | 35.48 | 38.86 | 145590 | 54510 | 11.91% |
| 2025-02-18 | 37.86 | 35.84 | -2.70 | -7.01% | 35.78 | 38.22 | 136407 | 50168 | 11.16% |
| 2025-02-17 | 39.49 | 38.54 | 0.00 | 0.00% | 37.68 | 39.66 | 144208 | 55830 | 11.79% |
| 2025-02-14 | 39.20 | 38.54 | -2.14 | -5.26% | 37.82 | 39.54 | 181758 | 70347 | 14.87% |
| 2025-02-13 | 40.00 | 40.68 | 0.60 | 1.50% | 39.54 | 41.97 | 222492 | 90719 | 18.20% |
| 2025-02-12 | 39.19 | 40.08 | -0.79 | -1.93% | 37.51 | 40.39 | 193230 | 76230 | 15.80% |
| 2025-02-11 | 40.31 | 40.87 | 0.49 | 1.21% | 39.12 | 42.11 | 267524 | 108879 | 21.88% |
| 2025-02-10 | 37.60 | 40.38 | 2.90 | 7.74% | 37.60 | 40.38 | 272490 | 106315 | 22.29% |
| 2025-02-07 | 37.68 | 37.48 | -0.64 | -1.68% | 36.36 | 38.20 | 202448 | 75715 | 16.56% |
| 2025-02-06 | 37.93 | 38.12 | 0.14 | 0.37% | 36.16 | 38.28 | 203370 | 76253 | 16.63% |
| 2025-02-05 | 39.50 | 37.98 | 0.32 | 0.85% | 37.58 | 41.18 | 236318 | 91126 | 19.33% |
| 2025-01-27 | 37.60 | 37.66 | 0.35 | 0.94% | 37.00 | 38.94 | 248734 | 94553 | 20.34% |
| 2025-01-24 | 32.97 | 37.31 | 4.53 | 13.82% | 32.78 | 37.49 | 317101 | 114258 | 25.94% |
| 2025-01-23 | 31.74 | 32.78 | 1.67 | 5.37% | 31.25 | 33.98 | 178542 | 58903 | 14.60% |
| 2025-01-22 | 32.02 | 31.11 | -1.60 | -4.89% | 30.90 | 32.20 | 98040 | 30779 | 8.02% |
| 2025-01-21 | 32.59 | 32.71 | 0.26 | 0.80% | 31.40 | 32.75 | 109914 | 35237 | 8.99% |
| 2025-01-20 | 33.14 | 32.45 | -0.63 | -1.90% | 31.92 | 33.35 | 121778 | 39514 | 9.96% |
| 2025-01-17 | 33.00 | 33.08 | -0.38 | -1.14% | 32.66 | 34.86 | 154914 | 52153 | 12.67% |
| 2025-01-16 | 34.00 | 33.46 | -1.15 | -3.32% | 33.00 | 35.36 | 170703 | 58261 | 13.96% |
| 2025-01-15 | 34.46 | 34.61 | 0.63 | 1.85% | 33.63 | 35.66 | 211953 | 73382 | 17.34% |
| 2025-01-14 | 32.06 | 33.98 | 2.91 | 9.37% | 31.50 | 34.22 | 164645 | 54389 | 13.47% |
| 2025-01-13 | 30.55 | 31.07 | 0.07 | 0.23% | 29.30 | 31.37 | 97837 | 29743 | 8.00% |
| 2025-01-10 | 32.79 | 31.00 | -2.37 | -7.10% | 31.00 | 33.20 | 125818 | 40456 | 10.29% |
| 2025-01-09 | 32.92 | 33.37 | 0.19 | 0.57% | 32.60 | 34.00 | 143612 | 47768 | 11.75% |
| 2025-01-08 | 31.68 | 33.18 | 1.20 | 3.75% | 31.02 | 33.57 | 164951 | 53654 | 13.49% |
| 2025-01-07 | 29.60 | 31.98 | 2.35 | 7.93% | 29.60 | 32.00 | 132063 | 40808 | 10.80% |
| 2025-01-06 | 30.24 | 29.63 | -1.45 | -4.67% | 29.00 | 30.78 | 107375 | 32123 | 8.78% |
| 2025-01-03 | 34.25 | 31.08 | -3.51 | -10.15% | 30.87 | 34.47 | 159203 | 51146 | 13.02% |
| 2025-01-02 | 33.97 | 34.59 | 1.09 | 3.25% | 33.60 | 36.00 | 176564 | 61677 | 14.44% |
| 2024-12-31 | 35.30 | 33.50 | -1.40 | -4.01% | 33.41 | 35.44 | 106896 | 36690 | 8.74% |
| 2024-12-30 | 36.10 | 34.90 | -1.83 | -4.98% | 34.49 | 36.18 | 143915 | 50687 | 11.77% |
| 2024-12-27 | 38.45 | 36.73 | -2.25 | -5.77% | 36.20 | 38.58 | 172968 | 64829 | 14.15% |
| 2024-12-26 | 39.45 | 38.98 | 0.44 | 1.14% | 38.51 | 40.58 | 148010 | 58232 | 12.11% |