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 | 34.25 | 33.97 | -1.87 | -5.22% | 32.67 | 34.98 | 103857 | 35115 | 9.11% |
| 2025-04-02 | 36.00 | 35.84 | 1.27 | 3.67% | 34.70 | 36.90 | 126406 | 45390 | 11.09% |
| 2025-04-01 | 35.22 | 34.57 | -0.65 | -1.85% | 34.15 | 36.70 | 106404 | 37487 | 9.33% |
| 2025-03-31 | 33.91 | 35.22 | 1.54 | 4.57% | 33.00 | 35.59 | 103085 | 35584 | 9.04% |
| 2025-03-28 | 34.34 | 33.68 | -0.65 | -1.89% | 33.55 | 36.00 | 119968 | 41718 | 10.52% |
| 2025-03-27 | 37.05 | 34.33 | -1.97 | -5.43% | 32.65 | 37.10 | 153193 | 52318 | 13.44% |
| 2025-03-26 | 34.59 | 36.30 | 1.50 | 4.31% | 33.10 | 36.90 | 179827 | 64213 | 15.78% |
| 2025-03-25 | 41.21 | 34.80 | -8.70 | -20.00% | 34.80 | 41.77 | 210344 | 80554 | 18.45% |
| 2025-03-24 | 43.00 | 43.50 | -1.40 | -3.12% | 39.94 | 45.10 | 213552 | 91042 | 18.73% |
| 2025-03-21 | 41.56 | 44.90 | 3.31 | 7.96% | 41.56 | 47.88 | 293946 | 130544 | 25.79% |
| 2025-03-20 | 38.77 | 41.59 | 2.60 | 6.67% | 37.50 | 42.00 | 260074 | 105110 | 22.82% |
| 2025-03-19 | 38.50 | 38.99 | -1.43 | -3.54% | 37.61 | 42.40 | 250380 | 99091 | 21.97% |
| 2025-03-18 | 37.82 | 40.42 | 2.41 | 6.34% | 36.50 | 43.98 | 297281 | 116671 | 26.08% |
| 2025-03-17 | 39.90 | 38.01 | 1.66 | 4.57% | 37.49 | 41.60 | 322871 | 126619 | 28.33% |
| 2025-03-14 | 33.28 | 36.35 | 6.06 | 20.01% | 33.22 | 36.35 | 253494 | 89431 | 22.24% |
| 2025-03-13 | 25.29 | 30.29 | 5.05 | 20.01% | 24.80 | 30.29 | 202886 | 55774 | 17.80% |
| 2025-03-12 | 24.83 | 25.24 | 0.89 | 3.66% | 24.70 | 26.43 | 96060 | 24585 | 8.43% |
| 2025-03-11 | 23.60 | 24.35 | -0.25 | -1.02% | 23.60 | 24.74 | 70221 | 17051 | 6.16% |
| 2025-03-10 | 23.02 | 24.60 | 2.22 | 9.92% | 23.02 | 25.52 | 149883 | 37081 | 13.15% |
| 2025-03-07 | 21.58 | 22.38 | 0.71 | 3.28% | 21.50 | 23.27 | 81868 | 18385 | 7.18% |
| 2025-03-06 | 22.07 | 21.67 | -0.53 | -2.39% | 21.49 | 22.19 | 51890 | 11242 | 4.55% |
| 2025-03-05 | 20.78 | 22.20 | 1.28 | 6.12% | 20.55 | 22.21 | 50704 | 10902 | 4.45% |
| 2025-03-04 | 20.00 | 20.92 | 0.92 | 4.60% | 20.00 | 20.98 | 27136 | 5599 | 2.38% |
| 2025-03-03 | 19.94 | 20.00 | 0.06 | 0.30% | 19.87 | 20.44 | 14770 | 2981 | 1.30% |
| 2025-02-28 | 20.94 | 19.94 | -0.90 | -4.32% | 19.81 | 20.94 | 20911 | 4233 | 1.83% |
| 2025-02-27 | 21.03 | 20.84 | -0.30 | -1.42% | 20.45 | 21.14 | 18774 | 3899 | 1.65% |
| 2025-02-26 | 21.16 | 21.14 | 0.05 | 0.24% | 20.97 | 21.36 | 15057 | 3184 | 1.32% |
| 2025-02-25 | 20.67 | 21.09 | 0.10 | 0.48% | 20.36 | 21.33 | 15840 | 3334 | 1.39% |
| 2025-02-24 | 20.77 | 20.99 | 0.11 | 0.53% | 20.75 | 21.42 | 19234 | 4046 | 1.69% |
| 2025-02-21 | 20.55 | 20.88 | 0.27 | 1.31% | 20.39 | 20.90 | 19431 | 4012 | 1.70% |
| 2025-02-20 | 20.20 | 20.61 | 0.44 | 2.18% | 20.04 | 20.63 | 19790 | 4045 | 1.74% |
| 2025-02-19 | 19.61 | 20.17 | 0.51 | 2.59% | 19.53 | 20.20 | 15692 | 3136 | 1.38% |
| 2025-02-18 | 20.20 | 19.66 | -0.54 | -2.67% | 19.53 | 20.43 | 17172 | 3428 | 1.51% |
| 2025-02-17 | 20.15 | 20.20 | 0.05 | 0.25% | 20.05 | 20.40 | 18541 | 3750 | 1.63% |
| 2025-02-14 | 20.04 | 20.15 | 0.21 | 1.05% | 19.76 | 20.19 | 13566 | 2717 | 1.19% |
| 2025-02-13 | 20.26 | 19.94 | -0.32 | -1.58% | 19.92 | 20.42 | 12762 | 2561 | 1.12% |
| 2025-02-12 | 20.09 | 20.26 | 0.17 | 0.85% | 20.05 | 20.35 | 15444 | 3124 | 1.35% |
| 2025-02-11 | 20.37 | 20.09 | -0.27 | -1.33% | 20.00 | 20.50 | 15483 | 3118 | 1.36% |
| 2025-02-10 | 19.69 | 20.36 | 0.66 | 3.35% | 19.69 | 20.52 | 22855 | 4590 | 2.01% |
| 2025-02-07 | 19.99 | 19.70 | -0.34 | -1.70% | 19.50 | 20.07 | 27308 | 5419 | 2.40% |
| 2025-02-06 | 19.30 | 20.04 | 0.88 | 4.59% | 19.06 | 20.15 | 28760 | 5647 | 2.52% |
| 2025-02-05 | 18.80 | 19.16 | 0.37 | 1.97% | 18.80 | 19.26 | 19323 | 3687 | 1.70% |
| 2025-01-27 | 18.96 | 18.79 | -0.08 | -0.42% | 18.72 | 19.39 | 17992 | 3423 | 1.58% |
| 2025-01-24 | 18.43 | 18.87 | 0.39 | 2.11% | 18.24 | 18.90 | 23988 | 4463 | 2.10% |
| 2025-01-23 | 18.00 | 18.48 | 0.89 | 5.06% | 18.00 | 19.68 | 41446 | 7793 | 3.64% |
| 2025-01-22 | 17.69 | 17.59 | -0.20 | -1.12% | 17.37 | 17.70 | 9140 | 1604 | 0.80% |
| 2025-01-21 | 18.25 | 17.79 | -0.38 | -2.09% | 17.50 | 18.25 | 15376 | 2725 | 1.35% |
| 2025-01-20 | 17.92 | 18.17 | 0.32 | 1.79% | 17.48 | 18.20 | 15304 | 2751 | 1.34% |
| 2025-01-17 | 18.15 | 17.85 | -0.13 | -0.72% | 17.74 | 18.15 | 11920 | 2134 | 1.05% |
| 2025-01-16 | 18.28 | 17.98 | -0.14 | -0.77% | 17.81 | 18.39 | 14227 | 2574 | 1.25% |
| 2025-01-15 | 18.46 | 18.12 | -0.40 | -2.16% | 18.00 | 18.60 | 13564 | 2479 | 1.19% |
| 2025-01-14 | 17.65 | 18.52 | 0.62 | 3.46% | 17.65 | 18.52 | 26210 | 4768 | 2.30% |
| 2025-01-13 | 17.42 | 17.90 | 0.07 | 0.39% | 17.04 | 18.15 | 14651 | 2587 | 1.29% |
| 2025-01-10 | 18.60 | 17.83 | -0.95 | -5.06% | 17.79 | 18.83 | 18639 | 3414 | 1.64% |
| 2025-01-09 | 18.06 | 18.78 | 0.72 | 3.99% | 17.86 | 19.35 | 26381 | 4922 | 2.31% |
| 2025-01-08 | 18.12 | 18.06 | -0.03 | -0.17% | 17.41 | 18.38 | 12466 | 2244 | 1.09% |
| 2025-01-07 | 17.80 | 18.09 | 0.62 | 3.55% | 17.49 | 18.09 | 9894 | 1763 | 0.87% |
| 2025-01-06 | 17.70 | 17.47 | -0.30 | -1.69% | 17.10 | 17.80 | 12064 | 2106 | 1.06% |
| 2025-01-03 | 18.52 | 17.77 | -0.84 | -4.51% | 17.74 | 18.77 | 16666 | 3017 | 1.46% |
| 2025-01-02 | 19.05 | 18.61 | -0.62 | -3.22% | 18.36 | 19.42 | 14977 | 2838 | 1.31% |
| 2024-12-31 | 19.81 | 19.23 | -0.54 | -2.73% | 19.15 | 19.99 | 12680 | 2472 | 1.11% |
| 2024-12-30 | 20.20 | 19.77 | -0.19 | -0.95% | 19.33 | 20.20 | 15124 | 2989 | 1.33% |
| 2024-12-27 | 19.91 | 19.96 | 0.40 | 2.04% | 19.66 | 20.46 | 16250 | 3267 | 1.43% |
| 2024-12-26 | 19.13 | 19.56 | 0.33 | 1.72% | 19.13 | 19.82 | 12404 | 2435 | 1.09% |
| 2024-12-25 | 19.89 | 19.23 | -0.55 | -2.78% | 18.99 | 19.89 | 17317 | 3331 | 1.52% |