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 | 37.05 | 37.98 | -0.92 | -2.37% | 36.15 | 38.45 | 87878 | 32913 | 22.74% |
| 2025-04-02 | 36.25 | 38.90 | 2.01 | 5.45% | 36.25 | 40.20 | 129664 | 49714 | 33.56% |
| 2025-04-01 | 36.85 | 36.89 | -1.29 | -3.38% | 35.71 | 37.38 | 123405 | 44827 | 31.94% |
| 2025-03-31 | 33.68 | 38.18 | 4.46 | 13.23% | 33.26 | 40.46 | 140466 | 52228 | 36.35% |
| 2025-03-28 | 33.02 | 33.72 | 0.73 | 2.21% | 32.79 | 34.18 | 24568 | 8232 | 6.36% |
| 2025-03-27 | 32.48 | 32.99 | 0.50 | 1.54% | 31.92 | 33.64 | 19956 | 6581 | 5.16% |
| 2025-03-26 | 32.12 | 32.49 | 0.34 | 1.06% | 31.81 | 33.13 | 13663 | 4449 | 3.54% |
| 2025-03-25 | 32.26 | 32.15 | -0.17 | -0.53% | 31.55 | 32.46 | 10786 | 3455 | 2.79% |
| 2025-03-24 | 32.78 | 32.32 | -0.55 | -1.67% | 31.25 | 33.19 | 16607 | 5320 | 4.30% |
| 2025-03-21 | 33.75 | 32.87 | -1.12 | -3.30% | 32.81 | 34.10 | 16614 | 5534 | 4.30% |
| 2025-03-20 | 34.01 | 33.99 | -0.02 | -0.06% | 33.80 | 34.59 | 13863 | 4736 | 3.59% |
| 2025-03-19 | 34.08 | 34.01 | -0.34 | -0.99% | 33.72 | 34.31 | 16790 | 5707 | 4.35% |
| 2025-03-18 | 33.36 | 34.35 | 0.92 | 2.75% | 33.17 | 34.36 | 27798 | 9432 | 7.19% |
| 2025-03-17 | 33.08 | 33.43 | 0.38 | 1.15% | 32.68 | 33.60 | 17129 | 5689 | 4.43% |
| 2025-03-14 | 32.70 | 33.05 | 0.72 | 2.23% | 32.42 | 33.72 | 21296 | 7032 | 5.51% |
| 2025-03-13 | 32.89 | 32.33 | -0.60 | -1.82% | 31.94 | 32.96 | 12260 | 3956 | 3.17% |
| 2025-03-12 | 33.10 | 32.93 | -0.13 | -0.39% | 32.60 | 33.23 | 13103 | 4306 | 3.39% |
| 2025-03-11 | 32.50 | 33.06 | 0.08 | 0.24% | 32.48 | 33.45 | 13287 | 4371 | 3.44% |
| 2025-03-10 | 32.52 | 32.98 | 0.31 | 0.95% | 32.50 | 33.28 | 16763 | 5506 | 4.34% |
| 2025-03-07 | 32.84 | 32.67 | -0.15 | -0.46% | 32.30 | 33.08 | 14767 | 4830 | 3.82% |
| 2025-03-06 | 32.45 | 32.82 | 0.60 | 1.86% | 32.38 | 33.18 | 15662 | 5126 | 4.05% |
| 2025-03-05 | 32.22 | 32.22 | -0.08 | -0.25% | 31.68 | 32.57 | 13983 | 4486 | 3.62% |
| 2025-03-04 | 30.88 | 32.30 | 1.22 | 3.93% | 30.77 | 32.32 | 15122 | 4821 | 3.91% |
| 2025-03-03 | 31.18 | 31.08 | -0.10 | -0.32% | 30.77 | 31.88 | 14982 | 4702 | 3.88% |
| 2025-02-28 | 32.60 | 31.18 | -1.71 | -5.20% | 30.95 | 33.05 | 20008 | 6340 | 5.18% |
| 2025-02-27 | 33.30 | 32.89 | -0.49 | -1.47% | 32.22 | 33.94 | 28036 | 9275 | 7.26% |
| 2025-02-26 | 32.90 | 33.38 | 0.61 | 1.86% | 32.90 | 34.56 | 41694 | 14077 | 10.79% |
| 2025-02-25 | 33.12 | 32.77 | 0.65 | 2.02% | 32.00 | 33.67 | 34021 | 11188 | 8.80% |
| 2025-02-24 | 32.65 | 32.12 | -0.31 | -0.96% | 31.77 | 32.75 | 15750 | 5054 | 4.08% |
| 2025-02-21 | 31.81 | 32.43 | 0.53 | 1.66% | 31.42 | 32.52 | 20689 | 6633 | 5.35% |
| 2025-02-20 | 30.96 | 31.90 | 0.94 | 3.04% | 30.72 | 31.96 | 17144 | 5404 | 4.44% |
| 2025-02-19 | 29.98 | 30.96 | 1.08 | 3.61% | 29.71 | 30.96 | 13250 | 4068 | 3.43% |
| 2025-02-18 | 30.68 | 29.88 | -0.80 | -2.61% | 29.78 | 31.08 | 11623 | 3530 | 3.01% |
| 2025-02-17 | 30.58 | 30.68 | 0.13 | 0.43% | 30.18 | 31.13 | 11771 | 3600 | 3.05% |
| 2025-02-14 | 30.52 | 30.55 | -0.06 | -0.20% | 30.30 | 30.83 | 9404 | 2871 | 2.43% |
| 2025-02-13 | 31.44 | 30.61 | -0.86 | -2.73% | 30.53 | 31.60 | 11884 | 3668 | 3.08% |
| 2025-02-12 | 31.39 | 31.47 | -0.09 | -0.29% | 30.96 | 31.53 | 13378 | 4179 | 3.46% |
| 2025-02-11 | 31.73 | 31.56 | -0.28 | -0.88% | 31.31 | 31.98 | 9463 | 2980 | 2.45% |
| 2025-02-10 | 31.60 | 31.84 | 0.12 | 0.38% | 31.30 | 31.88 | 11810 | 3732 | 3.06% |
| 2025-02-07 | 31.67 | 31.72 | -0.20 | -0.63% | 31.25 | 32.19 | 16733 | 5320 | 4.33% |
| 2025-02-06 | 30.95 | 31.92 | 1.07 | 3.47% | 30.56 | 31.92 | 16063 | 5054 | 4.16% |
| 2025-02-05 | 30.58 | 30.85 | 0.53 | 1.75% | 30.52 | 31.20 | 9904 | 3052 | 2.56% |
| 2025-01-27 | 31.62 | 30.32 | -0.94 | -3.01% | 30.32 | 31.62 | 10705 | 3296 | 2.77% |
| 2025-01-24 | 31.14 | 31.26 | 0.26 | 0.84% | 30.72 | 31.47 | 10993 | 3423 | 2.84% |
| 2025-01-23 | 31.36 | 31.00 | -0.36 | -1.15% | 31.00 | 32.65 | 17519 | 5547 | 4.53% |
| 2025-01-22 | 31.70 | 31.36 | -0.52 | -1.63% | 31.21 | 31.91 | 10495 | 3309 | 2.72% |
| 2025-01-21 | 31.63 | 31.88 | 0.23 | 0.73% | 31.27 | 31.91 | 17736 | 5609 | 4.59% |
| 2025-01-20 | 30.74 | 31.65 | 0.85 | 2.76% | 30.51 | 31.89 | 24890 | 7810 | 6.44% |
| 2025-01-17 | 29.80 | 30.80 | 0.64 | 2.12% | 29.78 | 31.31 | 20226 | 6166 | 5.23% |
| 2025-01-16 | 29.52 | 30.16 | 0.78 | 2.65% | 29.37 | 30.82 | 20924 | 6297 | 5.41% |
| 2025-01-15 | 30.40 | 29.38 | -0.76 | -2.52% | 29.25 | 30.40 | 11749 | 3479 | 3.04% |
| 2025-01-14 | 28.60 | 30.14 | 1.46 | 5.09% | 28.60 | 30.16 | 11867 | 3512 | 3.07% |
| 2025-01-13 | 28.37 | 28.68 | -0.26 | -0.90% | 27.61 | 29.05 | 12163 | 3456 | 3.15% |
| 2025-01-10 | 29.35 | 28.94 | -0.35 | -1.19% | 28.86 | 30.50 | 18039 | 5363 | 4.67% |
| 2025-01-09 | 28.35 | 29.29 | 0.79 | 2.77% | 28.35 | 29.99 | 16900 | 4973 | 4.37% |
| 2025-01-08 | 28.11 | 28.50 | 0.37 | 1.32% | 27.39 | 28.78 | 15092 | 4244 | 3.91% |
| 2025-01-07 | 27.39 | 28.13 | 1.05 | 3.88% | 26.83 | 28.13 | 12897 | 3545 | 3.34% |
| 2025-01-06 | 27.11 | 27.08 | -0.11 | -0.40% | 26.12 | 27.48 | 8680 | 2339 | 2.25% |
| 2025-01-03 | 28.34 | 27.19 | -1.21 | -4.26% | 27.07 | 28.78 | 10028 | 2794 | 2.60% |
| 2025-01-02 | 29.15 | 28.40 | -0.76 | -2.61% | 28.09 | 29.65 | 10920 | 3158 | 2.83% |
| 2024-12-31 | 30.19 | 29.16 | -1.03 | -3.41% | 29.15 | 30.41 | 12407 | 3667 | 3.21% |
| 2024-12-30 | 30.64 | 30.19 | -0.74 | -2.39% | 29.71 | 31.02 | 13234 | 4024 | 3.42% |
| 2024-12-27 | 31.30 | 30.93 | -0.40 | -1.28% | 30.82 | 31.70 | 8471 | 2652 | 2.19% |
| 2024-12-26 | 30.20 | 31.33 | 0.82 | 2.69% | 30.20 | 31.43 | 13264 | 4133 | 3.43% |