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 | 32.80 | 32.70 | -0.35 | -1.06% | 32.32 | 33.28 | 18354 | 6006 | 3.20% |
| 2025-04-02 | 33.26 | 33.05 | -0.21 | -0.63% | 32.76 | 33.76 | 18204 | 6056 | 3.17% |
| 2025-04-01 | 32.89 | 33.26 | 0.56 | 1.71% | 32.65 | 33.73 | 24612 | 8187 | 4.29% |
| 2025-03-31 | 32.92 | 32.70 | -0.50 | -1.51% | 31.98 | 32.99 | 26702 | 8681 | 4.65% |
| 2025-03-28 | 35.02 | 33.20 | -2.00 | -5.68% | 33.01 | 35.66 | 44801 | 15236 | 7.80% |
| 2025-03-27 | 36.10 | 35.20 | -2.73 | -7.20% | 34.90 | 36.70 | 51776 | 18401 | 9.02% |
| 2025-03-26 | 36.60 | 37.93 | 1.18 | 3.21% | 35.81 | 38.50 | 75310 | 27974 | 13.12% |
| 2025-03-25 | 36.55 | 36.75 | -0.70 | -1.87% | 36.31 | 39.58 | 84361 | 32221 | 14.70% |
| 2025-03-24 | 34.90 | 37.45 | 2.37 | 6.76% | 34.90 | 38.77 | 85230 | 31340 | 14.85% |
| 2025-03-21 | 34.25 | 35.08 | 0.67 | 1.95% | 34.25 | 36.63 | 58271 | 20698 | 10.15% |
| 2025-03-20 | 33.68 | 34.41 | 0.78 | 2.32% | 33.26 | 35.00 | 41940 | 14388 | 7.31% |
| 2025-03-19 | 33.77 | 33.63 | -0.26 | -0.77% | 33.41 | 33.99 | 17105 | 5760 | 2.98% |
| 2025-03-18 | 33.84 | 33.89 | 0.09 | 0.27% | 33.51 | 34.18 | 23912 | 8092 | 4.17% |
| 2025-03-17 | 34.10 | 33.80 | -0.89 | -2.57% | 33.47 | 34.25 | 33615 | 11344 | 5.86% |
| 2025-03-14 | 34.45 | 34.69 | 0.00 | 0.00% | 33.66 | 35.70 | 46195 | 15939 | 8.05% |
| 2025-03-13 | 33.30 | 34.69 | 1.57 | 4.74% | 32.52 | 34.71 | 50089 | 16938 | 8.73% |
| 2025-03-12 | 32.92 | 33.12 | -0.05 | -0.15% | 32.88 | 33.68 | 20282 | 6753 | 3.53% |
| 2025-03-11 | 32.89 | 33.17 | -0.03 | -0.09% | 32.47 | 33.22 | 19106 | 6276 | 3.33% |
| 2025-03-10 | 33.77 | 33.20 | -0.84 | -2.47% | 32.84 | 34.30 | 30139 | 10052 | 5.25% |
| 2025-03-07 | 33.70 | 34.04 | 0.34 | 1.01% | 33.53 | 35.00 | 47376 | 16297 | 8.25% |
| 2025-03-06 | 33.97 | 33.70 | -0.26 | -0.77% | 33.54 | 34.37 | 28896 | 9754 | 5.03% |
| 2025-03-05 | 33.00 | 33.96 | 0.76 | 2.29% | 32.66 | 34.30 | 36015 | 12022 | 6.27% |
| 2025-03-04 | 32.61 | 33.20 | 0.36 | 1.10% | 32.56 | 33.97 | 35275 | 11767 | 6.14% |
| 2025-03-03 | 33.02 | 32.84 | -0.08 | -0.24% | 32.61 | 33.60 | 33318 | 11008 | 5.80% |
| 2025-02-28 | 34.55 | 32.92 | -1.51 | -4.39% | 32.85 | 34.86 | 44659 | 14975 | 7.78% |
| 2025-02-27 | 34.51 | 34.43 | -1.48 | -4.12% | 33.68 | 35.24 | 68979 | 23727 | 12.02% |
| 2025-02-26 | 31.00 | 35.91 | 5.08 | 16.48% | 30.90 | 36.96 | 92757 | 31190 | 16.16% |
| 2025-02-25 | 30.95 | 30.83 | -0.34 | -1.09% | 30.58 | 31.10 | 14743 | 4542 | 2.57% |
| 2025-02-24 | 31.01 | 31.17 | 0.16 | 0.52% | 30.80 | 31.74 | 18039 | 5621 | 3.14% |
| 2025-02-21 | 31.00 | 31.01 | 0.01 | 0.03% | 30.70 | 31.28 | 12998 | 4021 | 2.26% |
| 2025-02-20 | 31.01 | 31.00 | 0.07 | 0.23% | 30.76 | 31.68 | 14393 | 4466 | 2.51% |
| 2025-02-19 | 29.65 | 30.93 | 1.34 | 4.53% | 29.60 | 30.97 | 21158 | 6452 | 3.69% |
| 2025-02-18 | 30.60 | 29.59 | -1.00 | -3.27% | 29.45 | 30.79 | 16668 | 5009 | 2.90% |
| 2025-02-17 | 30.02 | 30.59 | 0.56 | 1.86% | 29.86 | 30.68 | 13416 | 4076 | 2.34% |
| 2025-02-14 | 30.21 | 30.03 | -0.25 | -0.83% | 29.85 | 30.38 | 18032 | 5428 | 3.14% |
| 2025-02-13 | 31.35 | 30.28 | -1.05 | -3.35% | 30.28 | 31.35 | 18749 | 5777 | 3.27% |
| 2025-02-12 | 31.50 | 31.33 | -0.26 | -0.82% | 31.03 | 31.79 | 21514 | 6731 | 3.75% |
| 2025-02-11 | 31.10 | 31.59 | 0.45 | 1.45% | 30.40 | 32.26 | 29247 | 9174 | 5.09% |
| 2025-02-10 | 31.05 | 31.14 | -0.01 | -0.03% | 30.70 | 31.38 | 19803 | 6133 | 3.45% |
| 2025-02-07 | 30.78 | 31.15 | 0.52 | 1.70% | 30.43 | 31.86 | 31906 | 9874 | 5.56% |
| 2025-02-06 | 29.40 | 30.63 | 1.50 | 5.15% | 29.19 | 30.70 | 27775 | 8379 | 4.84% |
| 2025-02-05 | 29.80 | 29.13 | -0.53 | -1.79% | 28.91 | 30.00 | 20150 | 5903 | 3.51% |
| 2025-01-27 | 30.20 | 29.66 | -1.04 | -3.39% | 29.62 | 30.86 | 21642 | 6547 | 3.77% |
| 2025-01-24 | 29.20 | 30.70 | 1.37 | 4.67% | 29.12 | 31.00 | 36058 | 10914 | 6.28% |
| 2025-01-23 | 30.00 | 29.33 | -0.37 | -1.25% | 29.30 | 30.48 | 18935 | 5669 | 3.30% |
| 2025-01-22 | 29.88 | 29.70 | -0.42 | -1.39% | 29.56 | 30.12 | 16538 | 4925 | 2.88% |
| 2025-01-21 | 30.63 | 30.12 | -0.39 | -1.28% | 29.92 | 30.81 | 18673 | 5631 | 3.25% |
| 2025-01-20 | 30.50 | 30.51 | 0.01 | 0.03% | 30.31 | 31.28 | 33186 | 10203 | 5.78% |
| 2025-01-17 | 30.04 | 30.50 | -1.80 | -5.57% | 29.40 | 30.66 | 43159 | 12981 | 7.52% |
| 2025-01-16 | 32.20 | 32.30 | -0.03 | -0.09% | 31.86 | 32.49 | 17520 | 5645 | 3.05% |
| 2025-01-15 | 31.84 | 32.33 | 0.26 | 0.81% | 31.82 | 32.40 | 17792 | 5726 | 3.10% |
| 2025-01-14 | 30.35 | 32.07 | 1.67 | 5.49% | 30.35 | 32.07 | 23155 | 7254 | 4.03% |
| 2025-01-13 | 29.60 | 30.40 | 0.20 | 0.66% | 29.31 | 30.80 | 10071 | 3028 | 1.75% |
| 2025-01-10 | 30.63 | 30.20 | -0.43 | -1.40% | 30.13 | 31.00 | 11928 | 3634 | 2.08% |
| 2025-01-09 | 30.94 | 30.63 | -0.46 | -1.48% | 30.63 | 31.30 | 11481 | 3554 | 2.00% |
| 2025-01-08 | 31.03 | 31.09 | -0.13 | -0.42% | 30.06 | 31.46 | 17322 | 5324 | 3.02% |
| 2025-01-07 | 30.35 | 31.22 | 0.93 | 3.07% | 30.15 | 31.24 | 14659 | 4501 | 2.55% |
| 2025-01-06 | 29.73 | 30.29 | 0.49 | 1.64% | 28.90 | 30.61 | 16080 | 4816 | 2.80% |
| 2025-01-03 | 29.90 | 29.80 | -0.10 | -0.33% | 29.64 | 31.56 | 20087 | 6079 | 3.50% |
| 2025-01-02 | 30.70 | 29.90 | -0.84 | -2.73% | 29.68 | 31.15 | 12470 | 3795 | 2.17% |
| 2024-12-31 | 31.22 | 30.74 | -0.43 | -1.38% | 30.50 | 31.33 | 9595 | 2962 | 1.67% |
| 2024-12-30 | 31.23 | 31.17 | -0.40 | -1.27% | 30.88 | 31.67 | 10726 | 3354 | 1.87% |
| 2024-12-27 | 31.57 | 31.57 | 0.00 | 0.00% | 31.44 | 31.95 | 10181 | 3228 | 1.77% |
| 2024-12-26 | 30.80 | 31.57 | 0.55 | 1.77% | 30.80 | 31.60 | 8701 | 2736 | 1.52% |
| 2024-12-25 | 31.35 | 31.02 | -0.63 | -1.99% | 30.76 | 31.65 | 9886 | 3066 | 1.72% |