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 | 31.99 | 31.21 | -1.08 | -3.34% | 30.90 | 32.49 | 22029 | 6959 | 3.18% |
| 2025-04-02 | 32.43 | 32.29 | -0.21 | -0.65% | 32.13 | 32.99 | 23551 | 7671 | 3.40% |
| 2025-04-01 | 32.23 | 32.50 | 0.37 | 1.15% | 32.06 | 33.33 | 28704 | 9346 | 4.15% |
| 2025-03-31 | 31.96 | 32.13 | -0.16 | -0.50% | 31.14 | 32.46 | 24521 | 7765 | 3.54% |
| 2025-03-28 | 32.78 | 32.29 | -0.53 | -1.61% | 32.21 | 33.14 | 19189 | 6258 | 2.77% |
| 2025-03-27 | 33.16 | 32.82 | -0.71 | -2.12% | 32.41 | 33.65 | 30595 | 10103 | 4.42% |
| 2025-03-26 | 33.18 | 33.53 | 0.27 | 0.81% | 32.89 | 34.25 | 28120 | 9475 | 4.06% |
| 2025-03-25 | 33.58 | 33.26 | -0.32 | -0.95% | 33.03 | 34.99 | 40319 | 13752 | 5.83% |
| 2025-03-24 | 34.50 | 33.58 | -0.92 | -2.67% | 32.30 | 34.80 | 58101 | 19424 | 8.39% |
| 2025-03-21 | 37.00 | 34.50 | -3.50 | -9.21% | 34.46 | 37.43 | 82136 | 29473 | 11.87% |
| 2025-03-20 | 36.10 | 38.00 | 0.88 | 2.37% | 35.03 | 38.95 | 109919 | 41129 | 15.88% |
| 2025-03-19 | 38.28 | 37.12 | -0.01 | -0.03% | 37.00 | 38.88 | 88618 | 33596 | 12.80% |
| 2025-03-18 | 37.00 | 37.13 | 0.77 | 2.12% | 36.31 | 37.79 | 61632 | 22881 | 8.90% |
| 2025-03-17 | 36.02 | 36.36 | 0.22 | 0.61% | 35.65 | 36.57 | 32297 | 11671 | 4.67% |
| 2025-03-14 | 36.02 | 36.14 | 0.13 | 0.36% | 35.22 | 36.49 | 42285 | 15187 | 6.11% |
| 2025-03-13 | 36.80 | 36.01 | -0.82 | -2.23% | 35.00 | 37.34 | 51039 | 18436 | 7.37% |
| 2025-03-12 | 36.36 | 36.83 | 0.65 | 1.80% | 35.93 | 37.28 | 57838 | 21259 | 8.36% |
| 2025-03-11 | 38.20 | 36.18 | -3.16 | -8.03% | 36.01 | 38.60 | 101859 | 37809 | 14.72% |
| 2025-03-10 | 39.90 | 39.34 | -0.46 | -1.16% | 39.00 | 40.98 | 78798 | 31304 | 11.39% |
| 2025-03-07 | 39.59 | 39.80 | -0.70 | -1.73% | 38.20 | 40.51 | 97905 | 38203 | 14.15% |
| 2025-03-06 | 39.00 | 40.50 | 0.90 | 2.27% | 38.52 | 41.00 | 122052 | 48731 | 17.63% |
| 2025-03-05 | 36.51 | 39.60 | 2.01 | 5.35% | 36.50 | 40.60 | 128875 | 49365 | 18.62% |
| 2025-03-04 | 34.70 | 37.59 | 2.84 | 8.17% | 34.00 | 38.61 | 113296 | 41494 | 16.37% |
| 2025-03-03 | 34.37 | 34.75 | -0.62 | -1.75% | 33.43 | 35.20 | 65812 | 22689 | 9.51% |
| 2025-02-28 | 36.08 | 35.37 | -0.30 | -0.84% | 33.81 | 36.83 | 105972 | 36989 | 15.31% |
| 2025-02-27 | 33.67 | 35.67 | 1.67 | 4.91% | 33.35 | 38.08 | 131700 | 46542 | 19.03% |
| 2025-02-26 | 34.10 | 34.00 | 1.29 | 3.94% | 33.21 | 35.50 | 113776 | 38913 | 16.44% |
| 2025-02-25 | 31.29 | 32.71 | 0.62 | 1.93% | 31.29 | 34.15 | 89890 | 29435 | 12.99% |
| 2025-02-24 | 32.20 | 32.09 | 0.19 | 0.60% | 31.23 | 32.57 | 56583 | 18133 | 8.18% |
| 2025-02-21 | 31.94 | 31.90 | 0.05 | 0.16% | 31.47 | 32.08 | 46195 | 14662 | 6.67% |
| 2025-02-20 | 31.45 | 31.85 | 0.40 | 1.27% | 31.15 | 32.18 | 68145 | 21627 | 9.85% |
| 2025-02-19 | 30.16 | 31.45 | 1.47 | 4.90% | 30.11 | 31.60 | 60117 | 18697 | 8.69% |
| 2025-02-18 | 30.18 | 29.98 | -0.46 | -1.51% | 29.86 | 30.87 | 34306 | 10400 | 4.96% |
| 2025-02-17 | 29.64 | 30.44 | 0.89 | 3.01% | 29.55 | 30.50 | 36198 | 10891 | 5.23% |
| 2025-02-14 | 30.05 | 29.55 | -0.84 | -2.76% | 29.44 | 30.49 | 46524 | 13887 | 6.72% |
| 2025-02-13 | 31.40 | 30.39 | -1.22 | -3.86% | 30.23 | 31.52 | 57622 | 17703 | 8.33% |
| 2025-02-12 | 31.52 | 31.61 | 0.06 | 0.19% | 30.71 | 31.75 | 42338 | 13308 | 6.12% |
| 2025-02-11 | 31.37 | 31.55 | 0.19 | 0.61% | 31.06 | 31.79 | 57516 | 18119 | 8.31% |
| 2025-02-10 | 31.79 | 31.36 | -0.73 | -2.27% | 31.00 | 31.99 | 56569 | 17695 | 8.17% |
| 2025-02-07 | 31.12 | 32.09 | 0.03 | 0.09% | 31.04 | 32.88 | 103344 | 33034 | 14.93% |
| 2025-02-06 | 28.78 | 32.06 | 3.11 | 10.74% | 28.72 | 32.29 | 108638 | 33028 | 15.70% |
| 2025-02-05 | 28.84 | 28.95 | 0.54 | 1.90% | 28.36 | 29.47 | 54065 | 15634 | 7.81% |
| 2025-01-27 | 29.71 | 28.41 | -1.19 | -4.02% | 28.34 | 30.28 | 63521 | 18406 | 9.18% |
| 2025-01-24 | 28.80 | 29.60 | -0.02 | -0.07% | 28.70 | 30.28 | 122505 | 35849 | 17.70% |
| 2025-01-23 | 27.21 | 29.62 | 2.42 | 8.90% | 27.00 | 32.64 | 157306 | 48175 | 22.73% |
| 2025-01-22 | 27.10 | 27.20 | 0.05 | 0.18% | 26.70 | 27.47 | 28312 | 7667 | 4.09% |
| 2025-01-21 | 26.82 | 27.15 | 0.39 | 1.46% | 26.45 | 27.20 | 26175 | 7035 | 3.78% |
| 2025-01-20 | 26.80 | 26.76 | 0.10 | 0.38% | 26.35 | 26.97 | 20340 | 5423 | 2.94% |
| 2025-01-17 | 26.80 | 26.66 | -0.36 | -1.33% | 26.48 | 27.16 | 22683 | 6071 | 3.28% |
| 2025-01-16 | 26.62 | 27.02 | 0.59 | 2.23% | 26.27 | 27.15 | 32670 | 8756 | 4.72% |
| 2025-01-15 | 26.40 | 26.43 | -0.25 | -0.94% | 26.21 | 26.76 | 20344 | 5382 | 2.94% |
| 2025-01-14 | 25.20 | 26.68 | 1.42 | 5.62% | 25.12 | 26.68 | 32347 | 8431 | 4.67% |
| 2025-01-13 | 24.60 | 25.26 | 0.38 | 1.53% | 24.51 | 25.68 | 20626 | 5193 | 2.98% |
| 2025-01-10 | 25.24 | 24.88 | -0.41 | -1.62% | 24.88 | 26.12 | 28152 | 7202 | 4.07% |
| 2025-01-09 | 24.51 | 25.29 | 0.61 | 2.47% | 24.51 | 25.47 | 22101 | 5554 | 3.19% |
| 2025-01-08 | 24.51 | 24.68 | -0.18 | -0.72% | 23.71 | 24.96 | 18229 | 4456 | 2.63% |
| 2025-01-07 | 24.15 | 24.86 | 1.01 | 4.23% | 23.90 | 24.86 | 17028 | 4165 | 2.46% |
| 2025-01-06 | 23.88 | 23.85 | -0.13 | -0.54% | 23.30 | 24.39 | 12192 | 2913 | 1.76% |
| 2025-01-03 | 25.50 | 23.98 | -1.44 | -5.66% | 23.95 | 25.55 | 24776 | 6083 | 3.58% |
| 2025-01-02 | 25.50 | 25.42 | -0.18 | -0.70% | 25.02 | 26.57 | 24848 | 6380 | 5.77% |
| 2024-12-31 | 26.59 | 25.60 | -1.00 | -3.76% | 25.53 | 26.89 | 23554 | 6145 | 5.46% |
| 2024-12-30 | 27.13 | 26.60 | -0.60 | -2.21% | 26.41 | 27.15 | 20758 | 5558 | 4.82% |
| 2024-12-27 | 27.80 | 27.20 | -0.57 | -2.05% | 27.03 | 28.10 | 37466 | 10286 | 8.69% |
| 2024-12-26 | 26.17 | 27.77 | 1.52 | 5.79% | 26.01 | 27.83 | 47449 | 12997 | 11.01% |
| 2024-12-25 | 26.55 | 26.25 | -0.40 | -1.50% | 25.98 | 26.86 | 23418 | 6180 | 5.43% |