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 | 34.10 | 34.81 | 0.55 | 1.61% | 33.95 | 35.01 | 12298 | 4267 | 3.00% |
| 2025-04-02 | 34.15 | 34.26 | 0.11 | 0.32% | 33.92 | 34.61 | 6795 | 2335 | 1.66% |
| 2025-04-01 | 33.94 | 34.15 | 0.33 | 0.98% | 33.44 | 34.50 | 9247 | 3167 | 2.26% |
| 2025-03-31 | 33.89 | 33.82 | -0.35 | -1.02% | 33.10 | 34.34 | 11476 | 3854 | 2.80% |
| 2025-03-28 | 34.70 | 34.17 | -0.78 | -2.23% | 34.17 | 35.34 | 13345 | 4611 | 3.25% |
| 2025-03-27 | 34.89 | 34.95 | 0.14 | 0.40% | 34.57 | 35.53 | 13420 | 4692 | 3.27% |
| 2025-03-26 | 34.62 | 34.81 | -0.17 | -0.49% | 34.50 | 35.04 | 11500 | 4000 | 2.80% |
| 2025-03-25 | 34.46 | 34.98 | 0.49 | 1.42% | 33.90 | 35.07 | 18470 | 6378 | 4.50% |
| 2025-03-24 | 34.47 | 34.49 | -0.31 | -0.89% | 33.67 | 35.09 | 15505 | 5337 | 3.78% |
| 2025-03-21 | 35.92 | 34.80 | -1.15 | -3.20% | 34.69 | 35.92 | 21424 | 7529 | 5.22% |
| 2025-03-20 | 36.51 | 35.95 | -0.60 | -1.64% | 35.78 | 36.95 | 18586 | 6725 | 4.53% |
| 2025-03-19 | 37.15 | 36.55 | -0.99 | -2.64% | 36.27 | 37.53 | 23342 | 8559 | 5.69% |
| 2025-03-18 | 36.79 | 37.54 | 0.75 | 2.04% | 36.79 | 38.20 | 43046 | 16126 | 10.50% |
| 2025-03-17 | 36.71 | 36.79 | -0.85 | -2.26% | 36.65 | 37.45 | 46422 | 17128 | 11.32% |
| 2025-03-14 | 35.36 | 37.64 | 2.64 | 7.54% | 35.31 | 38.37 | 69565 | 25813 | 16.96% |
| 2025-03-13 | 35.22 | 35.00 | -0.37 | -1.05% | 34.76 | 35.50 | 16632 | 5836 | 4.06% |
| 2025-03-12 | 35.01 | 35.37 | 0.41 | 1.17% | 34.88 | 35.49 | 24002 | 8444 | 5.85% |
| 2025-03-11 | 35.00 | 34.96 | -0.15 | -0.43% | 34.46 | 35.00 | 18612 | 6457 | 4.54% |
| 2025-03-10 | 35.05 | 35.11 | -0.12 | -0.34% | 34.86 | 35.41 | 20418 | 7155 | 4.98% |
| 2025-03-07 | 35.39 | 35.23 | -0.63 | -1.76% | 34.77 | 35.68 | 34344 | 12071 | 8.38% |
| 2025-03-06 | 35.03 | 35.86 | 0.94 | 2.69% | 34.86 | 35.87 | 44909 | 15870 | 10.95% |
| 2025-03-05 | 34.93 | 34.92 | 0.00 | 0.00% | 34.45 | 35.09 | 36476 | 12692 | 8.90% |
| 2025-03-04 | 35.80 | 34.92 | -1.07 | -2.97% | 34.55 | 35.88 | 43779 | 15257 | 10.68% |
| 2025-03-03 | 38.50 | 35.99 | -4.11 | -10.25% | 35.82 | 39.20 | 70634 | 26132 | 17.23% |
| 2025-02-28 | 40.00 | 40.10 | 1.70 | 4.43% | 39.15 | 42.64 | 104054 | 42551 | 25.38% |
| 2025-02-27 | 32.50 | 38.40 | 6.40 | 20.00% | 32.50 | 38.40 | 66477 | 24513 | 16.21% |
| 2025-02-26 | 31.54 | 32.00 | 0.45 | 1.43% | 31.48 | 32.08 | 10414 | 3308 | 2.54% |
| 2025-02-25 | 32.14 | 31.55 | -0.15 | -0.47% | 31.31 | 32.40 | 10493 | 3322 | 2.56% |
| 2025-02-24 | 31.01 | 31.70 | 0.68 | 2.19% | 31.01 | 31.79 | 11928 | 3746 | 2.91% |
| 2025-02-21 | 31.13 | 31.02 | -0.09 | -0.29% | 30.48 | 31.20 | 7576 | 2333 | 1.85% |
| 2025-02-20 | 30.59 | 31.11 | 0.40 | 1.30% | 30.59 | 31.28 | 7146 | 2221 | 1.74% |
| 2025-02-19 | 30.02 | 30.71 | 0.37 | 1.22% | 30.02 | 30.79 | 5938 | 1809 | 1.45% |
| 2025-02-18 | 31.26 | 30.34 | -0.91 | -2.91% | 30.24 | 31.26 | 6469 | 1988 | 1.58% |
| 2025-02-17 | 30.65 | 31.25 | 0.61 | 1.99% | 30.65 | 31.55 | 7577 | 2358 | 1.85% |
| 2025-02-14 | 30.89 | 30.64 | -0.25 | -0.81% | 30.50 | 31.08 | 5102 | 1570 | 1.24% |
| 2025-02-13 | 31.31 | 30.89 | -0.38 | -1.22% | 30.80 | 31.37 | 6310 | 1959 | 1.54% |
| 2025-02-12 | 31.30 | 31.27 | -0.01 | -0.03% | 30.88 | 31.38 | 7063 | 2196 | 1.72% |
| 2025-02-11 | 31.69 | 31.28 | -0.21 | -0.67% | 30.90 | 31.69 | 6244 | 1944 | 1.52% |
| 2025-02-10 | 31.19 | 31.49 | 0.46 | 1.48% | 30.80 | 31.49 | 8392 | 2615 | 2.05% |
| 2025-02-07 | 30.58 | 31.03 | 0.48 | 1.57% | 30.46 | 31.40 | 8005 | 2479 | 1.95% |
| 2025-02-06 | 30.21 | 30.55 | 0.47 | 1.56% | 29.95 | 30.58 | 5691 | 1726 | 1.39% |
| 2025-02-05 | 30.30 | 30.08 | -0.22 | -0.73% | 29.86 | 30.69 | 5156 | 1550 | 1.26% |
| 2025-01-27 | 30.65 | 30.30 | -0.31 | -1.01% | 30.28 | 31.18 | 5708 | 1755 | 1.39% |
| 2025-01-24 | 30.16 | 30.61 | 0.37 | 1.22% | 29.99 | 30.64 | 5430 | 1647 | 1.32% |
| 2025-01-23 | 30.34 | 30.24 | 0.09 | 0.30% | 30.18 | 30.72 | 5812 | 1772 | 1.42% |
| 2025-01-22 | 30.34 | 30.15 | -0.52 | -1.70% | 30.01 | 30.64 | 4306 | 1303 | 1.05% |
| 2025-01-21 | 30.70 | 30.67 | 0.08 | 0.26% | 30.15 | 30.84 | 5761 | 1753 | 1.40% |
| 2025-01-20 | 30.40 | 30.59 | 0.42 | 1.39% | 30.07 | 30.82 | 6054 | 1850 | 1.48% |
| 2025-01-17 | 29.50 | 30.17 | 0.18 | 0.60% | 29.50 | 30.36 | 5047 | 1515 | 1.23% |
| 2025-01-16 | 30.17 | 29.99 | -0.06 | -0.20% | 29.68 | 30.74 | 6306 | 1898 | 1.54% |
| 2025-01-15 | 30.28 | 30.05 | -0.05 | -0.17% | 29.90 | 30.77 | 6930 | 2098 | 1.69% |
| 2025-01-14 | 28.80 | 30.10 | 1.14 | 3.94% | 28.72 | 30.25 | 7732 | 2301 | 1.89% |
| 2025-01-13 | 28.51 | 28.96 | 0.00 | 0.00% | 28.15 | 29.15 | 5780 | 1662 | 1.41% |
| 2025-01-10 | 29.90 | 28.96 | -0.94 | -3.14% | 28.96 | 29.90 | 4388 | 1291 | 1.07% |
| 2025-01-09 | 29.81 | 29.90 | 0.09 | 0.30% | 29.35 | 30.33 | 5388 | 1614 | 1.31% |
| 2025-01-08 | 29.60 | 29.81 | 0.00 | 0.00% | 28.88 | 30.17 | 7711 | 2284 | 1.88% |
| 2025-01-07 | 29.18 | 29.81 | 0.57 | 1.95% | 28.67 | 29.81 | 6274 | 1836 | 1.53% |
| 2025-01-06 | 29.83 | 29.24 | -0.63 | -2.11% | 28.29 | 30.17 | 9294 | 2721 | 2.27% |
| 2025-01-03 | 31.88 | 29.87 | -2.01 | -6.30% | 29.75 | 32.12 | 13232 | 4052 | 3.23% |
| 2025-01-02 | 31.99 | 31.88 | -0.32 | -0.99% | 31.68 | 33.50 | 12962 | 4223 | 3.16% |
| 2024-12-31 | 32.81 | 32.20 | -0.60 | -1.83% | 31.96 | 33.47 | 9071 | 2972 | 2.21% |
| 2024-12-30 | 33.21 | 32.80 | -0.74 | -2.21% | 32.43 | 33.44 | 9309 | 3057 | 2.27% |
| 2024-12-27 | 34.39 | 33.54 | -0.24 | -0.71% | 33.38 | 34.48 | 15574 | 5261 | 3.80% |
| 2024-12-26 | 32.52 | 33.78 | 0.98 | 2.99% | 32.52 | 33.78 | 10008 | 3330 | 2.44% |