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 | 34.48 | 34.68 | -0.52 | -1.48% | 34.02 | 35.58 | 79892 | 27792 | 7.31% |
| 2025-04-02 | 34.37 | 35.20 | 1.07 | 3.14% | 34.20 | 36.33 | 92058 | 32423 | 8.42% |
| 2025-04-01 | 36.00 | 34.13 | -1.62 | -4.53% | 33.93 | 36.06 | 96741 | 33728 | 8.53% |
| 2025-03-31 | 35.00 | 35.75 | 1.56 | 4.56% | 33.50 | 35.95 | 104368 | 36335 | 9.20% |
| 2025-03-28 | 33.88 | 34.19 | 0.16 | 0.47% | 33.82 | 35.00 | 74525 | 25737 | 6.61% |
| 2025-03-27 | 34.47 | 34.03 | -0.56 | -1.62% | 33.42 | 34.75 | 62308 | 21258 | 5.53% |
| 2025-03-26 | 34.15 | 34.59 | 0.13 | 0.38% | 33.80 | 35.00 | 66698 | 23034 | 5.92% |
| 2025-03-25 | 36.01 | 34.46 | -1.47 | -4.09% | 34.20 | 36.08 | 74003 | 25775 | 6.57% |
| 2025-03-24 | 38.00 | 35.93 | -1.92 | -5.07% | 34.90 | 38.20 | 116042 | 42180 | 10.29% |
| 2025-03-21 | 40.43 | 37.85 | -2.73 | -6.73% | 37.85 | 40.43 | 105369 | 40734 | 9.35% |
| 2025-03-20 | 40.48 | 40.58 | -0.35 | -0.86% | 39.75 | 41.29 | 84483 | 34224 | 7.49% |
| 2025-03-19 | 41.58 | 40.93 | -1.07 | -2.55% | 39.54 | 41.58 | 127239 | 51488 | 11.29% |
| 2025-03-18 | 43.74 | 42.00 | -1.86 | -4.24% | 41.60 | 44.66 | 143895 | 61176 | 12.77% |
| 2025-03-17 | 42.97 | 43.86 | -0.54 | -1.22% | 41.53 | 44.44 | 154878 | 66917 | 13.74% |
| 2025-03-14 | 43.02 | 44.40 | 0.40 | 0.91% | 40.40 | 44.58 | 209637 | 89495 | 18.60% |
| 2025-03-13 | 46.00 | 44.00 | -5.28 | -10.71% | 42.01 | 47.27 | 223565 | 99418 | 19.83% |
| 2025-03-12 | 43.32 | 49.28 | 5.97 | 13.78% | 42.84 | 50.60 | 284568 | 129641 | 25.25% |
| 2025-03-11 | 43.02 | 43.31 | -1.49 | -3.33% | 41.38 | 45.29 | 263611 | 114144 | 23.39% |
| 2025-03-10 | 40.79 | 44.80 | 6.30 | 16.36% | 40.77 | 46.20 | 323036 | 141961 | 28.66% |
| 2025-03-07 | 31.90 | 38.50 | 6.42 | 20.01% | 31.78 | 38.50 | 291345 | 106581 | 25.85% |
| 2025-03-06 | 31.21 | 32.08 | 0.90 | 2.89% | 30.90 | 33.08 | 109834 | 34759 | 9.74% |
| 2025-03-05 | 31.82 | 31.18 | -0.96 | -2.99% | 31.11 | 31.82 | 41009 | 12853 | 3.64% |
| 2025-03-04 | 30.45 | 32.14 | 1.42 | 4.62% | 30.30 | 33.71 | 89101 | 28740 | 7.90% |
| 2025-03-03 | 30.60 | 30.72 | -0.26 | -0.84% | 30.00 | 31.33 | 48363 | 14824 | 4.29% |
| 2025-02-28 | 31.20 | 30.98 | -0.42 | -1.34% | 30.00 | 31.22 | 44146 | 13536 | 3.92% |
| 2025-02-27 | 31.10 | 31.40 | 0.10 | 0.32% | 30.70 | 31.80 | 50889 | 15866 | 4.51% |
| 2025-02-26 | 30.53 | 31.30 | 0.78 | 2.56% | 30.14 | 31.30 | 59663 | 18316 | 5.29% |
| 2025-02-25 | 30.11 | 30.52 | 0.02 | 0.07% | 29.98 | 31.12 | 60503 | 18491 | 5.37% |
| 2025-02-24 | 29.60 | 30.50 | 0.70 | 2.35% | 28.59 | 30.74 | 76347 | 22675 | 6.77% |
| 2025-02-21 | 29.30 | 29.80 | 0.21 | 0.71% | 28.48 | 29.99 | 72369 | 21166 | 6.42% |
| 2025-02-20 | 28.99 | 29.59 | 0.61 | 2.10% | 28.88 | 29.97 | 74054 | 21825 | 6.57% |
| 2025-02-19 | 28.73 | 28.98 | 0.22 | 0.76% | 28.59 | 29.53 | 43186 | 12580 | 3.83% |
| 2025-02-18 | 30.08 | 28.76 | -1.43 | -4.74% | 28.38 | 30.21 | 61143 | 17838 | 5.42% |
| 2025-02-17 | 30.85 | 30.19 | -0.54 | -1.76% | 29.66 | 31.16 | 51484 | 15710 | 4.57% |
| 2025-02-14 | 30.63 | 30.73 | -0.44 | -1.41% | 30.12 | 31.40 | 42430 | 13058 | 3.76% |
| 2025-02-13 | 31.50 | 31.17 | -0.36 | -1.14% | 31.10 | 31.96 | 37022 | 11667 | 3.28% |
| 2025-02-12 | 32.01 | 31.53 | -0.33 | -1.04% | 30.77 | 32.01 | 48650 | 15195 | 4.32% |
| 2025-02-11 | 32.38 | 31.86 | -0.88 | -2.69% | 31.54 | 32.45 | 51310 | 16375 | 4.55% |
| 2025-02-10 | 32.00 | 32.74 | 0.72 | 2.25% | 31.16 | 34.19 | 88573 | 29026 | 7.86% |
| 2025-02-07 | 31.88 | 32.02 | 0.36 | 1.14% | 31.18 | 32.75 | 81642 | 26158 | 7.24% |
| 2025-02-06 | 29.51 | 31.66 | 2.15 | 7.29% | 29.20 | 32.08 | 67000 | 20597 | 5.94% |
| 2025-02-05 | 29.78 | 29.51 | -0.21 | -0.71% | 28.70 | 30.15 | 37612 | 11056 | 3.34% |
| 2025-01-27 | 30.55 | 29.72 | -1.21 | -3.91% | 29.30 | 31.17 | 35191 | 10571 | 3.12% |
| 2025-01-24 | 30.76 | 30.93 | 0.17 | 0.55% | 30.30 | 31.06 | 50982 | 15691 | 4.52% |
| 2025-01-23 | 30.00 | 30.76 | 0.96 | 3.22% | 29.78 | 31.47 | 74913 | 23001 | 6.65% |
| 2025-01-22 | 30.00 | 29.80 | -0.29 | -0.96% | 29.58 | 30.23 | 32681 | 9775 | 2.90% |
| 2025-01-21 | 30.20 | 30.09 | -0.29 | -0.95% | 29.52 | 30.50 | 34018 | 10213 | 3.02% |
| 2025-01-20 | 29.95 | 30.38 | 0.90 | 3.05% | 28.91 | 30.38 | 55974 | 16631 | 4.97% |
| 2025-01-17 | 29.66 | 29.48 | -0.67 | -2.22% | 29.01 | 30.39 | 46315 | 13766 | 4.11% |
| 2025-01-16 | 29.87 | 30.15 | 0.00 | 0.00% | 27.60 | 31.80 | 103912 | 31227 | 9.22% |
| 2025-01-15 | 29.30 | 30.15 | 0.55 | 1.86% | 28.82 | 30.50 | 57204 | 16915 | 5.07% |
| 2025-01-14 | 27.98 | 29.60 | 1.65 | 5.90% | 27.68 | 29.65 | 55717 | 16233 | 4.94% |
| 2025-01-13 | 27.97 | 27.95 | -0.67 | -2.34% | 27.37 | 28.50 | 40157 | 11195 | 3.56% |
| 2025-01-10 | 28.10 | 28.62 | 0.25 | 0.88% | 28.08 | 29.59 | 55695 | 16078 | 4.94% |
| 2025-01-09 | 28.03 | 28.37 | -0.19 | -0.67% | 27.90 | 29.90 | 73848 | 21368 | 6.55% |
| 2025-01-08 | 27.90 | 28.56 | 0.46 | 1.64% | 26.55 | 29.20 | 68807 | 19172 | 6.10% |
| 2025-01-07 | 27.26 | 28.10 | 0.85 | 3.12% | 26.96 | 28.10 | 72626 | 19994 | 6.44% |
| 2025-01-06 | 25.00 | 27.25 | 1.71 | 6.70% | 24.14 | 27.26 | 87919 | 23032 | 7.80% |
| 2025-01-03 | 26.00 | 25.54 | -0.51 | -1.96% | 25.28 | 26.90 | 46954 | 12175 | 4.17% |
| 2025-01-02 | 25.69 | 26.05 | 0.37 | 1.44% | 24.99 | 26.89 | 53625 | 14044 | 4.76% |
| 2024-12-31 | 26.59 | 25.68 | -1.17 | -4.36% | 25.61 | 26.83 | 38869 | 10118 | 3.45% |
| 2024-12-30 | 25.41 | 26.85 | 1.04 | 4.03% | 25.21 | 27.53 | 59367 | 15763 | 5.27% |
| 2024-12-27 | 25.61 | 25.81 | 0.06 | 0.23% | 25.55 | 26.45 | 35593 | 9269 | 3.16% |
| 2024-12-26 | 25.33 | 25.75 | 0.42 | 1.66% | 25.29 | 26.34 | 28063 | 7215 | 2.49% |
| 2024-12-25 | 25.91 | 25.33 | -0.54 | -2.09% | 25.10 | 26.08 | 32615 | 8314 | 2.89% |