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 | 34.26 | 34.00 | -0.47 | -1.36% | 32.88 | 35.30 | 147246 | 49759 | 20.53% |
| 2025-04-02 | 32.10 | 34.47 | 2.55 | 7.99% | 32.00 | 36.80 | 207016 | 72206 | 28.86% |
| 2025-04-01 | 33.92 | 31.92 | -1.98 | -5.84% | 31.66 | 34.11 | 116145 | 37773 | 16.19% |
| 2025-03-31 | 31.12 | 33.90 | 2.39 | 7.58% | 30.20 | 34.44 | 177187 | 56823 | 24.70% |
| 2025-03-28 | 33.31 | 31.51 | -2.04 | -6.08% | 31.51 | 34.28 | 107146 | 34970 | 14.94% |
| 2025-03-27 | 34.44 | 33.55 | -1.85 | -5.23% | 33.36 | 35.04 | 133956 | 45603 | 18.68% |
| 2025-03-26 | 34.62 | 35.40 | 0.65 | 1.87% | 33.56 | 36.33 | 174577 | 60869 | 24.34% |
| 2025-03-25 | 37.97 | 34.75 | -2.91 | -7.73% | 34.70 | 39.25 | 232083 | 86136 | 32.36% |
| 2025-03-24 | 35.33 | 37.66 | 3.39 | 9.89% | 35.33 | 39.84 | 249143 | 93493 | 34.74% |
| 2025-03-21 | 34.22 | 34.27 | -0.50 | -1.44% | 32.89 | 35.17 | 117785 | 40041 | 16.42% |
| 2025-03-20 | 35.27 | 34.77 | -2.14 | -5.80% | 34.48 | 36.96 | 149781 | 53043 | 20.88% |
| 2025-03-19 | 36.40 | 36.91 | -0.39 | -1.05% | 35.55 | 37.93 | 127353 | 46958 | 17.76% |
| 2025-03-18 | 38.28 | 37.30 | -1.30 | -3.37% | 36.70 | 39.74 | 158888 | 60078 | 22.15% |
| 2025-03-17 | 36.34 | 38.60 | 1.60 | 4.32% | 35.68 | 38.88 | 193418 | 72852 | 26.97% |
| 2025-03-14 | 38.00 | 37.00 | -2.43 | -6.16% | 36.33 | 38.01 | 236994 | 87818 | 33.04% |
| 2025-03-13 | 34.56 | 39.43 | 4.07 | 11.51% | 32.80 | 39.90 | 293872 | 105514 | 40.97% |
| 2025-03-12 | 35.02 | 35.36 | 0.57 | 1.64% | 34.20 | 37.00 | 239280 | 85058 | 33.36% |
| 2025-03-11 | 32.10 | 34.79 | 2.40 | 7.41% | 32.03 | 34.79 | 205306 | 69387 | 28.63% |
| 2025-03-10 | 33.58 | 32.39 | -0.61 | -1.85% | 31.76 | 33.89 | 146532 | 47579 | 20.43% |
| 2025-03-07 | 35.50 | 33.00 | -4.50 | -12.00% | 32.86 | 36.48 | 281758 | 97738 | 39.28% |
| 2025-03-06 | 36.97 | 37.50 | 0.48 | 1.30% | 35.02 | 38.02 | 378049 | 138941 | 52.71% |
| 2025-03-05 | 37.02 | 37.02 | 6.17 | 20.00% | 34.90 | 37.02 | 387478 | 141624 | 54.02% |
| 2025-03-04 | 29.60 | 30.85 | 0.97 | 3.25% | 29.55 | 31.50 | 109574 | 33617 | 15.28% |
| 2025-03-03 | 30.56 | 29.88 | -0.83 | -2.70% | 29.43 | 30.88 | 88486 | 26648 | 12.34% |
| 2025-02-28 | 32.50 | 30.71 | -2.62 | -7.86% | 30.65 | 33.24 | 140227 | 44613 | 19.55% |
| 2025-02-27 | 34.66 | 33.33 | -1.33 | -3.84% | 31.98 | 35.31 | 236340 | 79251 | 32.95% |
| 2025-02-26 | 36.36 | 34.66 | -1.62 | -4.47% | 33.39 | 36.98 | 286850 | 99301 | 39.99% |
| 2025-02-25 | 31.82 | 36.28 | 4.46 | 14.02% | 31.82 | 37.91 | 363881 | 124868 | 50.73% |
| 2025-02-24 | 26.90 | 31.82 | 5.30 | 19.98% | 26.67 | 31.82 | 203090 | 61117 | 28.32% |
| 2025-02-21 | 25.26 | 26.52 | 1.39 | 5.53% | 25.26 | 26.68 | 86162 | 22493 | 12.01% |
| 2025-02-20 | 25.16 | 25.13 | 0.11 | 0.44% | 24.88 | 25.45 | 33796 | 8489 | 4.71% |
| 2025-02-19 | 24.75 | 25.02 | 0.42 | 1.71% | 24.72 | 25.10 | 46916 | 11699 | 6.54% |
| 2025-02-18 | 25.65 | 24.60 | -1.21 | -4.69% | 24.55 | 25.85 | 60720 | 15268 | 8.47% |
| 2025-02-17 | 24.96 | 25.81 | 0.73 | 2.91% | 24.90 | 26.84 | 101566 | 26218 | 14.16% |
| 2025-02-14 | 24.52 | 25.08 | 0.53 | 2.16% | 24.50 | 25.28 | 57586 | 14382 | 8.03% |
| 2025-02-13 | 25.02 | 24.55 | -0.37 | -1.48% | 24.30 | 25.12 | 49503 | 12194 | 6.90% |
| 2025-02-12 | 24.60 | 24.92 | 0.22 | 0.89% | 24.42 | 25.23 | 51979 | 12972 | 7.25% |
| 2025-02-11 | 24.61 | 24.70 | -0.10 | -0.40% | 24.20 | 25.26 | 73752 | 18288 | 10.28% |
| 2025-02-10 | 23.96 | 24.80 | 1.13 | 4.77% | 23.77 | 25.04 | 79835 | 19644 | 11.13% |
| 2025-02-07 | 23.35 | 23.67 | 0.33 | 1.41% | 23.33 | 24.34 | 53895 | 12821 | 7.51% |
| 2025-02-06 | 22.84 | 23.34 | 0.69 | 3.05% | 22.46 | 23.38 | 37429 | 8601 | 5.22% |
| 2025-02-05 | 22.30 | 22.65 | 0.72 | 3.28% | 22.23 | 22.93 | 30373 | 6842 | 4.23% |
| 2025-01-27 | 22.54 | 21.93 | -0.70 | -3.09% | 21.84 | 22.73 | 39378 | 8754 | 5.49% |
| 2025-01-24 | 21.46 | 22.63 | 1.20 | 5.60% | 21.32 | 23.00 | 43071 | 9552 | 6.01% |
| 2025-01-23 | 21.76 | 21.43 | -0.07 | -0.33% | 21.41 | 22.22 | 32718 | 7160 | 4.56% |
| 2025-01-22 | 21.42 | 21.50 | 0.04 | 0.19% | 21.38 | 21.97 | 27050 | 5860 | 3.77% |
| 2025-01-21 | 21.60 | 21.46 | -0.13 | -0.60% | 21.27 | 21.88 | 22312 | 4800 | 3.11% |
| 2025-01-20 | 21.39 | 21.59 | 0.55 | 2.61% | 20.93 | 21.99 | 32146 | 6927 | 4.48% |
| 2025-01-17 | 20.98 | 21.04 | 0.04 | 0.19% | 20.76 | 21.26 | 20286 | 4267 | 2.83% |
| 2025-01-16 | 21.11 | 21.00 | 0.00 | 0.00% | 20.77 | 21.40 | 20769 | 4382 | 2.90% |
| 2025-01-15 | 21.22 | 21.00 | -0.16 | -0.76% | 20.86 | 21.33 | 19744 | 4156 | 2.75% |
| 2025-01-14 | 20.28 | 21.16 | 1.17 | 5.85% | 20.17 | 21.16 | 27684 | 5741 | 3.86% |
| 2025-01-13 | 19.89 | 19.99 | -0.12 | -0.60% | 19.38 | 20.33 | 18366 | 3651 | 2.56% |
| 2025-01-10 | 20.97 | 20.11 | -0.77 | -3.69% | 20.10 | 21.33 | 35925 | 7419 | 5.01% |
| 2025-01-09 | 20.45 | 20.88 | 0.21 | 1.02% | 20.38 | 21.31 | 27517 | 5788 | 3.84% |
| 2025-01-08 | 20.88 | 20.67 | -0.28 | -1.34% | 20.00 | 21.07 | 30077 | 6187 | 4.19% |
| 2025-01-07 | 20.20 | 20.95 | 0.92 | 4.59% | 20.06 | 20.99 | 35905 | 7376 | 5.01% |
| 2025-01-06 | 20.32 | 20.03 | -0.34 | -1.67% | 19.70 | 20.56 | 25124 | 5067 | 3.50% |
| 2025-01-03 | 21.93 | 20.37 | -1.53 | -6.99% | 20.33 | 22.05 | 39248 | 8245 | 5.47% |
| 2025-01-02 | 22.57 | 21.90 | -0.85 | -3.74% | 21.62 | 22.97 | 38420 | 8575 | 5.36% |
| 2024-12-31 | 23.73 | 22.75 | -0.71 | -3.03% | 22.75 | 24.23 | 45835 | 10718 | 6.39% |
| 2024-12-30 | 24.10 | 23.46 | 0.36 | 1.56% | 22.83 | 24.30 | 46298 | 10913 | 6.46% |
| 2024-12-27 | 23.41 | 23.10 | -0.31 | -1.32% | 22.98 | 23.69 | 26520 | 6195 | 3.70% |
| 2024-12-26 | 22.76 | 23.41 | 0.60 | 2.63% | 22.76 | 23.58 | 29930 | 7000 | 4.17% |