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 | 33.51 | 31.90 | -2.51 | -7.29% | 31.78 | 34.19 | 41620 | 13664 | 7.31% |
| 2025-04-02 | 34.50 | 34.41 | -0.62 | -1.77% | 33.50 | 35.50 | 38010 | 13083 | 6.67% |
| 2025-04-01 | 35.19 | 35.03 | -0.77 | -2.15% | 34.10 | 35.19 | 51074 | 17673 | 8.97% |
| 2025-03-31 | 33.67 | 35.80 | 1.35 | 3.92% | 33.31 | 35.97 | 67863 | 23650 | 11.91% |
| 2025-03-28 | 32.55 | 34.45 | 2.12 | 6.56% | 32.21 | 36.89 | 61644 | 21369 | 10.82% |
| 2025-03-27 | 32.88 | 32.33 | -0.61 | -1.85% | 31.76 | 33.30 | 22488 | 7288 | 3.95% |
| 2025-03-26 | 31.13 | 32.94 | 1.81 | 5.81% | 31.13 | 33.48 | 40139 | 13203 | 7.05% |
| 2025-03-25 | 31.30 | 31.13 | -0.30 | -0.95% | 30.66 | 31.98 | 12107 | 3798 | 2.13% |
| 2025-03-24 | 32.31 | 31.43 | -1.19 | -3.65% | 30.52 | 32.60 | 20489 | 6428 | 3.60% |
| 2025-03-21 | 33.60 | 32.62 | -1.13 | -3.35% | 32.43 | 33.73 | 18816 | 6179 | 3.30% |
| 2025-03-20 | 33.82 | 33.75 | 0.12 | 0.36% | 33.30 | 34.19 | 25030 | 8464 | 4.39% |
| 2025-03-19 | 33.33 | 33.63 | 0.04 | 0.12% | 33.22 | 34.00 | 23026 | 7739 | 4.04% |
| 2025-03-18 | 32.70 | 33.59 | 0.89 | 2.72% | 32.50 | 33.73 | 24807 | 8274 | 4.36% |
| 2025-03-17 | 32.77 | 32.70 | 0.09 | 0.28% | 32.28 | 32.88 | 12393 | 4038 | 2.18% |
| 2025-03-14 | 31.80 | 32.61 | 0.66 | 2.07% | 31.59 | 32.68 | 17635 | 5691 | 3.10% |
| 2025-03-13 | 33.11 | 31.95 | -1.14 | -3.45% | 31.41 | 33.11 | 26331 | 8443 | 4.62% |
| 2025-03-12 | 33.88 | 33.09 | -0.76 | -2.25% | 33.00 | 33.95 | 29213 | 9772 | 5.13% |
| 2025-03-11 | 34.20 | 33.85 | -0.33 | -0.97% | 33.00 | 34.88 | 38877 | 13162 | 6.83% |
| 2025-03-10 | 32.96 | 34.18 | 1.36 | 4.14% | 32.49 | 34.34 | 43582 | 14531 | 7.65% |
| 2025-03-07 | 32.60 | 32.82 | 0.15 | 0.46% | 32.38 | 33.14 | 29732 | 9730 | 5.22% |
| 2025-03-06 | 32.49 | 32.67 | 0.44 | 1.37% | 32.20 | 32.79 | 29117 | 9479 | 5.11% |
| 2025-03-05 | 31.95 | 32.23 | 0.17 | 0.53% | 31.77 | 32.40 | 22028 | 7075 | 3.87% |
| 2025-03-04 | 31.29 | 32.06 | 0.41 | 1.30% | 31.09 | 32.44 | 23544 | 7549 | 4.13% |
| 2025-03-03 | 31.71 | 31.65 | -0.05 | -0.16% | 31.30 | 32.34 | 23815 | 7583 | 4.18% |
| 2025-02-28 | 34.00 | 31.70 | -2.30 | -6.76% | 31.59 | 34.20 | 37468 | 12171 | 6.58% |
| 2025-02-27 | 34.58 | 34.00 | -0.91 | -2.61% | 33.20 | 34.77 | 38197 | 12988 | 6.71% |
| 2025-02-26 | 34.90 | 34.91 | -0.37 | -1.05% | 34.50 | 35.61 | 38957 | 13641 | 6.84% |
| 2025-02-25 | 34.12 | 35.28 | 0.27 | 0.77% | 33.99 | 35.39 | 44169 | 15440 | 7.75% |
| 2025-02-24 | 36.60 | 35.01 | -1.66 | -4.53% | 34.09 | 36.60 | 62270 | 21781 | 10.93% |
| 2025-02-21 | 34.95 | 36.67 | 0.72 | 2.00% | 34.71 | 37.70 | 96103 | 34679 | 16.87% |
| 2025-02-20 | 36.00 | 35.95 | -1.33 | -3.57% | 34.70 | 37.00 | 100574 | 35984 | 17.66% |
| 2025-02-19 | 38.00 | 37.28 | 4.24 | 12.83% | 35.40 | 39.60 | 153280 | 57310 | 26.91% |
| 2025-02-18 | 27.59 | 33.04 | 5.51 | 20.01% | 27.37 | 33.04 | 63049 | 19442 | 11.07% |
| 2025-02-17 | 26.99 | 27.53 | 0.49 | 1.81% | 26.96 | 27.74 | 9709 | 2662 | 1.70% |
| 2025-02-14 | 26.90 | 27.04 | 0.13 | 0.48% | 26.70 | 27.19 | 6051 | 1631 | 1.06% |
| 2025-02-13 | 27.67 | 26.91 | -0.69 | -2.50% | 26.90 | 27.67 | 8706 | 2360 | 1.53% |
| 2025-02-12 | 27.51 | 27.60 | 0.09 | 0.33% | 27.14 | 27.73 | 8367 | 2297 | 1.47% |
| 2025-02-11 | 27.43 | 27.51 | -0.15 | -0.54% | 27.08 | 27.72 | 10306 | 2819 | 1.81% |
| 2025-02-10 | 27.52 | 27.66 | -0.14 | -0.50% | 27.27 | 27.93 | 10890 | 3003 | 1.91% |
| 2025-02-07 | 27.94 | 27.80 | -0.12 | -0.43% | 27.45 | 28.07 | 13974 | 3886 | 2.45% |
| 2025-02-06 | 27.50 | 27.92 | 0.42 | 1.53% | 27.41 | 27.97 | 9331 | 2592 | 1.64% |
| 2025-02-05 | 27.98 | 27.50 | 0.18 | 0.66% | 27.18 | 27.98 | 7159 | 1961 | 1.26% |
| 2025-01-27 | 27.64 | 27.32 | -0.32 | -1.16% | 27.16 | 27.91 | 7262 | 1989 | 1.27% |
| 2025-01-24 | 26.86 | 27.64 | 0.66 | 2.45% | 26.56 | 27.77 | 10628 | 2898 | 1.87% |
| 2025-01-23 | 27.16 | 26.98 | 0.08 | 0.30% | 26.85 | 27.77 | 11868 | 3240 | 2.08% |
| 2025-01-22 | 27.07 | 26.90 | -0.18 | -0.66% | 26.66 | 27.50 | 10075 | 2735 | 1.77% |
| 2025-01-21 | 26.81 | 27.08 | 0.38 | 1.42% | 26.37 | 27.17 | 8873 | 2381 | 1.56% |
| 2025-01-20 | 26.45 | 26.70 | 0.35 | 1.33% | 26.28 | 26.80 | 5973 | 1589 | 1.05% |
| 2025-01-17 | 26.16 | 26.35 | -0.03 | -0.11% | 26.08 | 26.87 | 6443 | 1705 | 1.13% |
| 2025-01-16 | 26.60 | 26.38 | -0.23 | -0.86% | 26.11 | 27.13 | 7321 | 1948 | 1.29% |
| 2025-01-15 | 27.34 | 26.61 | -0.55 | -2.03% | 26.52 | 27.35 | 8733 | 2345 | 1.53% |
| 2025-01-14 | 25.90 | 27.16 | 1.95 | 7.74% | 25.21 | 27.16 | 12542 | 3320 | 2.20% |
| 2025-01-13 | 24.87 | 25.21 | 0.12 | 0.48% | 24.20 | 25.75 | 6925 | 1732 | 1.22% |
| 2025-01-10 | 25.59 | 25.09 | -0.44 | -1.72% | 25.06 | 26.18 | 9367 | 2413 | 1.64% |
| 2025-01-09 | 25.25 | 25.53 | 0.24 | 0.95% | 25.00 | 25.72 | 6013 | 1533 | 1.06% |
| 2025-01-08 | 25.39 | 25.29 | -0.16 | -0.63% | 24.30 | 25.53 | 8235 | 2061 | 1.45% |
| 2025-01-07 | 24.89 | 25.45 | 0.73 | 2.95% | 24.59 | 25.45 | 9050 | 2266 | 1.59% |
| 2025-01-06 | 25.02 | 24.72 | -0.37 | -1.47% | 24.08 | 25.30 | 10355 | 2565 | 1.82% |
| 2025-01-03 | 26.39 | 25.09 | -1.32 | -5.00% | 25.01 | 26.66 | 11450 | 2938 | 2.01% |
| 2025-01-02 | 27.21 | 26.41 | -0.75 | -2.76% | 26.10 | 27.50 | 11041 | 2951 | 1.94% |
| 2024-12-31 | 28.01 | 27.16 | -0.85 | -3.03% | 27.16 | 28.37 | 7931 | 2188 | 1.39% |
| 2024-12-30 | 28.36 | 28.01 | -0.35 | -1.23% | 27.27 | 28.64 | 9716 | 2716 | 1.71% |
| 2024-12-27 | 28.47 | 28.36 | -0.26 | -0.91% | 28.17 | 28.81 | 7911 | 2253 | 1.39% |
| 2024-12-26 | 27.61 | 28.62 | 0.89 | 3.21% | 27.55 | 28.86 | 10606 | 3026 | 1.86% |
| 2024-12-25 | 28.40 | 27.73 | -0.97 | -3.38% | 27.40 | 28.77 | 12143 | 3391 | 2.13% |