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 | 33.07 | 32.48 | -0.69 | -2.08% | 31.80 | 33.50 | 15870 | 5162 | 7.62% |
| 2025-04-02 | 33.51 | 33.17 | 0.33 | 1.00% | 32.77 | 34.10 | 19021 | 6379 | 9.13% |
| 2025-04-01 | 33.82 | 32.84 | -0.24 | -0.73% | 32.84 | 34.34 | 17484 | 5822 | 8.39% |
| 2025-03-31 | 33.46 | 33.08 | -0.56 | -1.66% | 32.00 | 34.13 | 23679 | 7768 | 11.36% |
| 2025-03-28 | 35.91 | 33.64 | -2.38 | -6.61% | 33.43 | 36.30 | 33316 | 11558 | 15.99% |
| 2025-03-27 | 35.80 | 36.02 | 0.51 | 1.44% | 35.34 | 36.85 | 40721 | 14741 | 19.54% |
| 2025-03-26 | 33.00 | 35.51 | 2.22 | 6.67% | 32.98 | 35.71 | 39082 | 13540 | 18.76% |
| 2025-03-25 | 33.21 | 33.29 | -0.26 | -0.77% | 32.82 | 34.22 | 33583 | 11230 | 16.12% |
| 2025-03-24 | 36.80 | 33.55 | -3.61 | -9.71% | 32.53 | 37.00 | 49827 | 17169 | 23.91% |
| 2025-03-21 | 38.72 | 37.16 | -3.02 | -7.52% | 37.00 | 40.00 | 54399 | 20717 | 26.11% |
| 2025-03-20 | 36.72 | 40.18 | 3.53 | 9.63% | 36.30 | 41.77 | 71555 | 27875 | 34.34% |
| 2025-03-19 | 33.89 | 36.65 | 2.76 | 8.14% | 33.43 | 38.86 | 60594 | 21822 | 29.08% |
| 2025-03-18 | 33.61 | 33.89 | 0.33 | 0.98% | 33.40 | 34.26 | 18039 | 6097 | 8.66% |
| 2025-03-17 | 32.77 | 33.56 | 0.58 | 1.76% | 32.02 | 33.98 | 19253 | 6340 | 9.24% |
| 2025-03-14 | 32.56 | 32.98 | 0.31 | 0.95% | 31.40 | 33.55 | 23673 | 7725 | 11.36% |
| 2025-03-13 | 32.80 | 32.67 | -0.51 | -1.54% | 31.97 | 33.77 | 27358 | 8951 | 13.13% |
| 2025-03-12 | 32.00 | 33.18 | 1.35 | 4.24% | 32.00 | 33.80 | 42186 | 13915 | 20.25% |
| 2025-03-11 | 31.16 | 31.83 | 0.08 | 0.25% | 31.16 | 32.44 | 24527 | 7798 | 11.77% |
| 2025-03-10 | 31.44 | 31.75 | 0.35 | 1.11% | 30.62 | 32.36 | 43390 | 13689 | 20.82% |
| 2025-03-07 | 30.77 | 31.40 | 0.61 | 1.98% | 30.60 | 32.68 | 32236 | 10197 | 15.47% |
| 2025-03-06 | 30.36 | 30.79 | 0.43 | 1.42% | 30.26 | 31.18 | 15360 | 4736 | 7.37% |
| 2025-03-05 | 30.03 | 30.36 | 0.30 | 1.00% | 29.53 | 30.72 | 11140 | 3348 | 5.35% |
| 2025-03-04 | 29.07 | 30.06 | 0.76 | 2.59% | 29.05 | 30.26 | 9962 | 2975 | 4.78% |
| 2025-03-03 | 29.33 | 29.30 | -0.05 | -0.17% | 29.00 | 29.73 | 9989 | 2932 | 4.79% |
| 2025-02-28 | 29.63 | 29.35 | -0.64 | -2.13% | 29.17 | 30.06 | 10538 | 3114 | 5.06% |
| 2025-02-27 | 30.21 | 29.99 | -0.33 | -1.09% | 29.46 | 30.50 | 11491 | 3435 | 5.52% |
| 2025-02-26 | 29.85 | 30.32 | 0.62 | 2.09% | 29.80 | 30.75 | 13056 | 3950 | 6.27% |
| 2025-02-25 | 29.39 | 29.70 | -0.10 | -0.34% | 29.35 | 29.93 | 10922 | 3237 | 5.24% |
| 2025-02-24 | 30.00 | 29.80 | -0.01 | -0.03% | 29.45 | 30.60 | 16286 | 4855 | 7.82% |
| 2025-02-21 | 29.26 | 29.81 | 0.52 | 1.78% | 28.96 | 29.88 | 16906 | 4994 | 8.11% |
| 2025-02-20 | 29.08 | 29.29 | 0.06 | 0.21% | 29.00 | 29.79 | 18861 | 5535 | 9.05% |
| 2025-02-19 | 28.36 | 29.23 | 0.58 | 2.02% | 28.12 | 29.29 | 17480 | 5067 | 8.39% |
| 2025-02-18 | 28.15 | 28.65 | 0.52 | 1.85% | 27.96 | 29.18 | 22888 | 6559 | 10.98% |
| 2025-02-17 | 27.03 | 28.13 | 0.93 | 3.42% | 27.03 | 28.17 | 12140 | 3364 | 5.83% |
| 2025-02-14 | 27.29 | 27.20 | -0.12 | -0.44% | 26.95 | 27.48 | 6130 | 1667 | 2.94% |
| 2025-02-13 | 28.02 | 27.32 | -0.54 | -1.94% | 27.20 | 28.04 | 7098 | 1954 | 3.41% |
| 2025-02-12 | 28.19 | 27.86 | -0.12 | -0.43% | 27.56 | 28.19 | 8312 | 2309 | 3.99% |
| 2025-02-11 | 28.10 | 27.98 | 0.05 | 0.18% | 27.70 | 28.33 | 9775 | 2734 | 4.69% |
| 2025-02-10 | 27.91 | 27.93 | 0.02 | 0.07% | 27.56 | 28.08 | 10488 | 2916 | 5.03% |
| 2025-02-07 | 28.26 | 27.91 | -0.29 | -1.03% | 27.48 | 28.59 | 12723 | 3568 | 6.11% |
| 2025-02-06 | 27.79 | 28.20 | 0.66 | 2.40% | 27.30 | 28.25 | 8987 | 2508 | 4.31% |
| 2025-02-05 | 27.65 | 27.54 | 0.31 | 1.14% | 27.19 | 27.80 | 6985 | 1915 | 3.35% |
| 2025-01-27 | 27.56 | 27.23 | -0.37 | -1.34% | 27.05 | 27.90 | 7182 | 1967 | 3.45% |
| 2025-01-24 | 27.20 | 27.60 | 0.34 | 1.25% | 26.74 | 27.66 | 10565 | 2881 | 5.07% |
| 2025-01-23 | 27.43 | 27.26 | -0.09 | -0.33% | 27.16 | 27.81 | 10989 | 3016 | 5.27% |
| 2025-01-22 | 27.81 | 27.35 | -0.45 | -1.62% | 27.01 | 27.90 | 11856 | 3250 | 5.69% |
| 2025-01-21 | 27.00 | 27.80 | 0.80 | 2.96% | 26.86 | 27.92 | 19648 | 5404 | 9.43% |
| 2025-01-20 | 26.57 | 27.00 | 0.70 | 2.66% | 26.04 | 27.32 | 23549 | 6270 | 11.30% |
| 2025-01-17 | 26.77 | 26.30 | -0.79 | -2.92% | 26.11 | 28.60 | 33097 | 8994 | 15.88% |
| 2025-01-16 | 26.00 | 27.09 | 1.43 | 5.57% | 25.62 | 27.31 | 18275 | 4847 | 8.77% |
| 2025-01-15 | 26.00 | 25.66 | 0.06 | 0.23% | 25.50 | 26.17 | 8207 | 2120 | 3.94% |
| 2025-01-14 | 23.99 | 25.60 | 1.62 | 6.76% | 23.99 | 25.77 | 11310 | 2842 | 5.43% |
| 2025-01-13 | 23.62 | 23.98 | 0.13 | 0.55% | 22.84 | 24.20 | 7362 | 1731 | 3.53% |
| 2025-01-10 | 24.55 | 23.85 | -0.92 | -3.71% | 23.82 | 25.07 | 6469 | 1584 | 3.10% |
| 2025-01-09 | 24.75 | 24.77 | 0.23 | 0.94% | 24.38 | 25.00 | 6380 | 1580 | 3.06% |
| 2025-01-08 | 24.75 | 24.54 | -0.37 | -1.49% | 23.65 | 24.98 | 9192 | 2244 | 4.41% |
| 2025-01-07 | 23.96 | 24.91 | 1.20 | 5.06% | 23.79 | 24.91 | 9674 | 2350 | 4.64% |
| 2025-01-06 | 23.51 | 23.71 | 0.01 | 0.04% | 22.50 | 23.98 | 9131 | 2142 | 4.38% |
| 2025-01-03 | 24.95 | 23.70 | -1.25 | -5.01% | 23.64 | 25.18 | 11133 | 2709 | 5.34% |
| 2025-01-02 | 25.69 | 24.95 | -0.66 | -2.58% | 24.80 | 26.00 | 8694 | 2205 | 4.14% |
| 2024-12-31 | 26.56 | 25.61 | -0.82 | -3.10% | 25.58 | 26.78 | 8411 | 2191 | 4.01% |
| 2024-12-30 | 26.34 | 26.43 | -0.17 | -0.64% | 25.56 | 26.76 | 8855 | 2330 | 4.22% |
| 2024-12-27 | 26.57 | 26.60 | 0.04 | 0.15% | 26.34 | 26.95 | 6705 | 1788 | 3.20% |
| 2024-12-26 | 25.84 | 26.56 | 0.75 | 2.91% | 25.84 | 27.10 | 10701 | 2851 | 5.10% |
| 2024-12-25 | 26.38 | 25.81 | -0.70 | -2.64% | 25.41 | 26.38 | 9825 | 2538 | 4.68% |