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 | 34.00 | 33.93 | -0.54 | -1.57% | 33.54 | 34.49 | 17132 | 5825 | 3.93% |
| 2025-04-02 | 33.45 | 34.47 | 0.87 | 2.59% | 33.45 | 34.80 | 25682 | 8832 | 5.89% |
| 2025-04-01 | 33.00 | 33.60 | 0.58 | 1.76% | 33.00 | 33.85 | 21448 | 7172 | 4.92% |
| 2025-03-31 | 32.58 | 33.02 | 0.17 | 0.52% | 31.26 | 33.17 | 28969 | 9280 | 6.64% |
| 2025-03-28 | 33.24 | 32.85 | -0.52 | -1.56% | 32.68 | 33.91 | 18526 | 6133 | 4.25% |
| 2025-03-27 | 33.44 | 33.37 | -0.35 | -1.04% | 32.93 | 34.45 | 24347 | 8193 | 5.58% |
| 2025-03-26 | 32.66 | 33.72 | 1.00 | 3.06% | 32.58 | 34.50 | 32108 | 10814 | 7.36% |
| 2025-03-25 | 33.96 | 32.72 | -0.97 | -2.88% | 32.44 | 34.17 | 34403 | 11384 | 7.89% |
| 2025-03-24 | 35.80 | 33.69 | -2.78 | -7.62% | 33.10 | 36.13 | 66619 | 22780 | 15.28% |
| 2025-03-21 | 34.51 | 36.47 | 1.87 | 5.40% | 33.72 | 36.98 | 75089 | 26504 | 17.22% |
| 2025-03-20 | 35.49 | 34.60 | -0.57 | -1.62% | 34.36 | 35.80 | 40762 | 14254 | 9.35% |
| 2025-03-19 | 36.12 | 35.17 | -1.39 | -3.80% | 35.02 | 37.00 | 56673 | 20247 | 13.00% |
| 2025-03-18 | 36.13 | 36.56 | 0.26 | 0.72% | 35.90 | 38.11 | 78749 | 28962 | 18.06% |
| 2025-03-17 | 35.41 | 36.30 | 1.51 | 4.34% | 34.39 | 37.88 | 100349 | 36609 | 23.02% |
| 2025-03-14 | 34.60 | 34.79 | 0.51 | 1.49% | 33.03 | 35.12 | 50717 | 17361 | 11.63% |
| 2025-03-13 | 35.00 | 34.28 | -0.63 | -1.80% | 33.45 | 35.77 | 46338 | 15866 | 10.63% |
| 2025-03-12 | 33.52 | 34.91 | 1.66 | 4.99% | 33.10 | 35.50 | 66005 | 22823 | 15.14% |
| 2025-03-11 | 32.37 | 33.25 | 0.08 | 0.24% | 32.37 | 33.66 | 26035 | 8614 | 5.97% |
| 2025-03-10 | 33.08 | 33.17 | 0.09 | 0.27% | 32.68 | 33.67 | 28610 | 9482 | 6.56% |
| 2025-03-07 | 33.80 | 33.08 | -0.26 | -0.78% | 32.63 | 34.00 | 44635 | 14862 | 10.24% |
| 2025-03-06 | 32.70 | 33.34 | 0.98 | 3.03% | 32.36 | 33.88 | 58359 | 19410 | 13.39% |
| 2025-03-05 | 31.44 | 32.36 | 1.15 | 3.68% | 30.90 | 32.38 | 48674 | 15546 | 11.16% |
| 2025-03-04 | 30.52 | 31.21 | 0.94 | 3.11% | 30.17 | 31.65 | 28981 | 9019 | 6.65% |
| 2025-03-03 | 30.61 | 30.27 | -0.02 | -0.07% | 29.90 | 31.37 | 33335 | 10261 | 7.65% |
| 2025-02-28 | 32.00 | 30.29 | -2.04 | -6.31% | 30.28 | 32.08 | 39826 | 12354 | 9.13% |
| 2025-02-27 | 33.38 | 32.33 | -1.07 | -3.20% | 31.66 | 34.07 | 54763 | 17896 | 12.56% |
| 2025-02-26 | 32.39 | 33.40 | 1.31 | 4.08% | 31.70 | 33.98 | 71377 | 23549 | 16.37% |
| 2025-02-25 | 31.77 | 32.09 | -0.67 | -2.05% | 31.77 | 32.81 | 43208 | 13958 | 9.91% |
| 2025-02-24 | 32.35 | 32.76 | 0.21 | 0.65% | 31.71 | 33.22 | 69764 | 22699 | 16.00% |
| 2025-02-21 | 31.20 | 32.55 | 1.66 | 5.37% | 30.99 | 33.26 | 83301 | 26914 | 19.11% |
| 2025-02-20 | 31.00 | 30.89 | -0.18 | -0.58% | 30.05 | 31.25 | 36559 | 11279 | 8.39% |
| 2025-02-19 | 31.22 | 31.07 | -0.15 | -0.48% | 30.58 | 31.81 | 60218 | 18795 | 13.81% |
| 2025-02-18 | 32.50 | 31.22 | -0.56 | -1.76% | 31.21 | 34.00 | 78590 | 25625 | 18.03% |
| 2025-02-17 | 31.68 | 31.78 | 0.61 | 1.96% | 31.05 | 32.18 | 54814 | 17383 | 12.57% |
| 2025-02-14 | 30.70 | 31.17 | 0.68 | 2.23% | 30.40 | 31.50 | 53633 | 16663 | 12.30% |
| 2025-02-13 | 30.80 | 30.49 | -0.39 | -1.26% | 30.00 | 30.87 | 32296 | 9832 | 7.41% |
| 2025-02-12 | 30.48 | 30.88 | 0.32 | 1.05% | 30.20 | 31.36 | 32844 | 10121 | 7.53% |
| 2025-02-11 | 30.62 | 30.56 | -0.36 | -1.16% | 30.10 | 31.15 | 37529 | 11484 | 8.61% |
| 2025-02-10 | 30.44 | 30.92 | 0.91 | 3.03% | 29.81 | 31.00 | 48357 | 14848 | 11.09% |
| 2025-02-07 | 28.97 | 30.01 | 1.06 | 3.66% | 28.95 | 30.88 | 60010 | 18013 | 13.76% |
| 2025-02-06 | 28.44 | 28.95 | 0.52 | 1.83% | 28.05 | 29.48 | 32818 | 9448 | 7.53% |
| 2025-02-05 | 28.00 | 28.43 | 1.08 | 3.95% | 27.85 | 28.80 | 28218 | 7997 | 6.47% |
| 2025-01-27 | 28.00 | 27.35 | -0.33 | -1.19% | 27.30 | 28.39 | 24338 | 6769 | 5.58% |
| 2025-01-24 | 26.60 | 27.68 | 1.09 | 4.10% | 26.40 | 27.75 | 33384 | 9102 | 7.66% |
| 2025-01-23 | 27.00 | 26.59 | -0.11 | -0.41% | 26.59 | 27.79 | 22067 | 6031 | 5.06% |
| 2025-01-22 | 27.24 | 26.70 | -0.47 | -1.73% | 26.50 | 27.25 | 18487 | 4950 | 4.24% |
| 2025-01-21 | 28.05 | 27.17 | -0.77 | -2.76% | 26.89 | 28.20 | 29039 | 7954 | 6.66% |
| 2025-01-20 | 27.30 | 27.94 | 0.84 | 3.10% | 26.62 | 28.88 | 44055 | 12363 | 10.10% |
| 2025-01-17 | 26.81 | 27.10 | 0.38 | 1.42% | 26.14 | 27.50 | 27060 | 7271 | 6.21% |
| 2025-01-16 | 27.12 | 26.72 | -0.12 | -0.45% | 26.50 | 27.70 | 27913 | 7530 | 6.40% |
| 2025-01-15 | 26.73 | 26.84 | 0.12 | 0.45% | 26.44 | 27.00 | 28394 | 7601 | 6.51% |
| 2025-01-14 | 25.88 | 26.72 | 1.12 | 4.38% | 25.77 | 26.77 | 28775 | 7622 | 6.60% |
| 2025-01-13 | 25.23 | 25.60 | 0.32 | 1.27% | 24.44 | 25.90 | 15839 | 4003 | 3.63% |
| 2025-01-10 | 26.00 | 25.28 | -0.86 | -3.29% | 25.28 | 26.73 | 22929 | 5976 | 5.26% |
| 2025-01-09 | 25.72 | 26.14 | 0.44 | 1.71% | 25.20 | 26.50 | 19161 | 5022 | 4.39% |
| 2025-01-08 | 25.82 | 25.70 | -0.24 | -0.93% | 24.58 | 26.19 | 20642 | 5290 | 4.73% |
| 2025-01-07 | 24.66 | 25.94 | 1.35 | 5.49% | 24.58 | 25.95 | 23744 | 6020 | 5.45% |
| 2025-01-06 | 25.59 | 24.59 | -0.60 | -2.38% | 23.80 | 25.59 | 21559 | 5329 | 4.94% |
| 2025-01-03 | 27.36 | 25.19 | -2.19 | -8.00% | 25.02 | 27.60 | 30109 | 7873 | 6.91% |
| 2025-01-02 | 27.95 | 27.38 | -0.57 | -2.04% | 27.00 | 28.45 | 21256 | 5893 | 4.88% |
| 2024-12-31 | 28.94 | 27.95 | -0.97 | -3.35% | 27.93 | 29.38 | 17097 | 4869 | 3.92% |
| 2024-12-30 | 28.93 | 28.92 | -0.31 | -1.06% | 28.13 | 29.73 | 19159 | 5549 | 4.39% |
| 2024-12-27 | 29.11 | 29.23 | 0.09 | 0.31% | 28.91 | 30.37 | 26529 | 7850 | 6.08% |
| 2024-12-26 | 28.40 | 29.14 | 0.75 | 2.64% | 28.40 | 29.58 | 26919 | 7874 | 6.17% |
| 2024-12-25 | 29.15 | 28.39 | -1.04 | -3.53% | 27.30 | 29.48 | 30793 | 8680 | 7.06% |