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 | 32.99 | 33.06 | -0.35 | -1.05% | 32.53 | 34.20 | 20008 | 6659 | 8.41% |
| 2025-04-02 | 34.38 | 33.41 | -1.44 | -4.13% | 33.24 | 34.72 | 29806 | 10087 | 12.52% |
| 2025-04-01 | 34.50 | 34.85 | 1.58 | 4.75% | 33.70 | 35.60 | 38755 | 13434 | 16.28% |
| 2025-03-31 | 33.08 | 33.27 | 0.16 | 0.48% | 32.20 | 33.81 | 20527 | 6793 | 8.62% |
| 2025-03-28 | 33.52 | 33.11 | -0.48 | -1.43% | 32.71 | 34.00 | 21688 | 7224 | 9.11% |
| 2025-03-27 | 33.55 | 33.59 | 0.02 | 0.06% | 32.07 | 34.10 | 23071 | 7645 | 9.69% |
| 2025-03-26 | 33.40 | 33.57 | 0.17 | 0.51% | 33.07 | 34.10 | 16401 | 5503 | 6.89% |
| 2025-03-25 | 33.39 | 33.40 | 0.01 | 0.03% | 32.92 | 34.30 | 23124 | 7814 | 9.72% |
| 2025-03-24 | 35.98 | 33.39 | -2.64 | -7.33% | 32.23 | 35.98 | 42681 | 14350 | 17.93% |
| 2025-03-21 | 35.72 | 36.03 | -0.07 | -0.19% | 35.35 | 36.78 | 38340 | 13825 | 16.11% |
| 2025-03-20 | 35.12 | 36.10 | 0.55 | 1.55% | 34.78 | 36.69 | 43558 | 15599 | 18.30% |
| 2025-03-19 | 35.15 | 35.55 | 0.17 | 0.48% | 34.92 | 36.11 | 34033 | 12099 | 14.30% |
| 2025-03-18 | 36.02 | 35.38 | -0.42 | -1.17% | 35.08 | 36.27 | 36419 | 12915 | 15.30% |
| 2025-03-17 | 36.48 | 35.80 | -1.22 | -3.30% | 35.72 | 36.99 | 41787 | 15043 | 17.56% |
| 2025-03-14 | 38.00 | 37.02 | -2.28 | -5.80% | 36.37 | 38.28 | 64700 | 24011 | 27.19% |
| 2025-03-13 | 36.81 | 39.30 | 2.15 | 5.79% | 36.36 | 39.99 | 89077 | 34025 | 37.43% |
| 2025-03-12 | 38.49 | 37.15 | -0.25 | -0.67% | 36.51 | 38.88 | 69632 | 26052 | 29.26% |
| 2025-03-11 | 35.00 | 37.40 | 1.63 | 4.56% | 34.55 | 39.47 | 84203 | 31351 | 35.38% |
| 2025-03-10 | 34.64 | 35.77 | 0.86 | 2.46% | 34.64 | 36.49 | 68414 | 24572 | 28.75% |
| 2025-03-07 | 34.31 | 34.91 | 0.43 | 1.25% | 34.22 | 37.67 | 90193 | 32247 | 37.90% |
| 2025-03-06 | 34.67 | 34.48 | 0.04 | 0.12% | 33.90 | 34.94 | 54456 | 18744 | 22.88% |
| 2025-03-05 | 35.56 | 34.44 | -1.30 | -3.64% | 34.01 | 35.74 | 86606 | 30087 | 36.39% |
| 2025-03-04 | 29.60 | 35.74 | 5.96 | 20.01% | 29.50 | 35.74 | 72745 | 24499 | 30.57% |
| 2025-03-03 | 29.75 | 29.78 | 0.04 | 0.13% | 29.61 | 30.64 | 17959 | 5422 | 7.55% |
| 2025-02-28 | 31.00 | 29.74 | -1.13 | -3.66% | 29.67 | 31.25 | 18506 | 5627 | 7.78% |
| 2025-02-27 | 31.23 | 30.87 | -0.53 | -1.69% | 30.36 | 31.39 | 17967 | 5541 | 7.55% |
| 2025-02-26 | 31.22 | 31.40 | 0.25 | 0.80% | 31.00 | 31.76 | 18367 | 5759 | 7.72% |
| 2025-02-25 | 30.92 | 31.15 | 0.12 | 0.39% | 30.56 | 31.34 | 13925 | 4322 | 5.85% |
| 2025-02-24 | 31.22 | 31.03 | -0.19 | -0.61% | 30.57 | 31.41 | 15090 | 4682 | 6.34% |
| 2025-02-21 | 30.88 | 31.22 | 0.02 | 0.06% | 30.75 | 31.33 | 16183 | 5033 | 6.80% |
| 2025-02-20 | 30.55 | 31.20 | 0.63 | 2.06% | 30.35 | 31.41 | 22559 | 7008 | 9.48% |
| 2025-02-19 | 29.51 | 30.57 | 1.04 | 3.52% | 29.43 | 30.66 | 16037 | 4849 | 6.74% |
| 2025-02-18 | 30.67 | 29.53 | -0.97 | -3.18% | 29.39 | 30.67 | 13466 | 4045 | 5.66% |
| 2025-02-17 | 30.00 | 30.50 | 0.38 | 1.26% | 29.98 | 30.73 | 14227 | 4326 | 5.98% |
| 2025-02-14 | 30.33 | 30.12 | 0.13 | 0.43% | 29.86 | 30.33 | 12463 | 3747 | 5.24% |
| 2025-02-13 | 30.46 | 29.99 | -0.47 | -1.54% | 29.96 | 30.77 | 12385 | 3752 | 5.20% |
| 2025-02-12 | 30.55 | 30.46 | 0.02 | 0.07% | 30.27 | 30.68 | 11890 | 3618 | 5.00% |
| 2025-02-11 | 31.00 | 30.44 | -0.57 | -1.84% | 30.40 | 31.00 | 14865 | 4547 | 6.25% |
| 2025-02-10 | 30.50 | 31.01 | 0.83 | 2.75% | 30.18 | 31.02 | 17457 | 5354 | 7.33% |
| 2025-02-07 | 30.26 | 30.18 | 0.00 | 0.00% | 29.71 | 30.60 | 19165 | 5805 | 8.05% |
| 2025-02-06 | 29.85 | 30.18 | 0.95 | 3.25% | 29.03 | 30.24 | 16210 | 4827 | 6.81% |
| 2025-02-05 | 28.89 | 29.23 | 0.61 | 2.13% | 28.89 | 29.49 | 11475 | 3351 | 4.82% |
| 2025-01-27 | 29.04 | 28.62 | -0.43 | -1.48% | 28.48 | 29.59 | 9346 | 2708 | 3.93% |
| 2025-01-24 | 28.50 | 29.05 | 0.61 | 2.14% | 28.11 | 29.13 | 13954 | 4003 | 5.86% |
| 2025-01-23 | 28.89 | 28.44 | -0.14 | -0.49% | 28.43 | 29.47 | 14021 | 4076 | 5.89% |
| 2025-01-22 | 29.37 | 28.58 | -0.64 | -2.19% | 28.44 | 29.37 | 10439 | 2998 | 4.39% |
| 2025-01-21 | 29.81 | 29.22 | -0.84 | -2.79% | 28.83 | 30.06 | 17428 | 5093 | 7.32% |
| 2025-01-20 | 30.38 | 30.06 | -0.16 | -0.53% | 29.68 | 30.58 | 10658 | 3220 | 4.48% |
| 2025-01-17 | 30.38 | 30.22 | -0.11 | -0.36% | 30.00 | 30.75 | 7617 | 2310 | 3.20% |
| 2025-01-16 | 30.62 | 30.33 | -0.23 | -0.75% | 30.06 | 31.07 | 11741 | 3590 | 4.93% |
| 2025-01-15 | 31.49 | 30.56 | -0.56 | -1.80% | 30.50 | 31.49 | 11430 | 3521 | 4.80% |
| 2025-01-14 | 30.60 | 31.12 | 1.00 | 3.32% | 30.09 | 31.15 | 15886 | 4891 | 6.67% |
| 2025-01-13 | 29.50 | 30.12 | 0.39 | 1.31% | 28.62 | 30.49 | 10962 | 3257 | 4.61% |
| 2025-01-10 | 30.93 | 29.73 | -1.18 | -3.82% | 29.73 | 31.20 | 10836 | 3298 | 4.55% |
| 2025-01-09 | 30.50 | 30.91 | 0.21 | 0.68% | 29.92 | 31.23 | 10682 | 3298 | 4.49% |
| 2025-01-08 | 30.42 | 30.70 | 0.16 | 0.52% | 29.51 | 31.52 | 13953 | 4274 | 5.86% |
| 2025-01-07 | 29.56 | 30.54 | 1.04 | 3.53% | 29.50 | 30.58 | 9752 | 2926 | 4.10% |
| 2025-01-06 | 29.66 | 29.50 | -0.25 | -0.84% | 28.51 | 30.00 | 11225 | 3308 | 4.72% |
| 2025-01-03 | 31.86 | 29.75 | -2.10 | -6.59% | 29.51 | 32.39 | 16370 | 5028 | 6.88% |
| 2025-01-02 | 33.41 | 31.85 | -1.39 | -4.18% | 31.52 | 33.55 | 15619 | 5072 | 6.56% |
| 2024-12-31 | 33.85 | 33.24 | -0.59 | -1.74% | 33.19 | 34.24 | 12548 | 4217 | 5.27% |
| 2024-12-30 | 33.86 | 33.83 | -0.36 | -1.05% | 33.10 | 34.44 | 12403 | 4215 | 5.21% |
| 2024-12-27 | 34.98 | 34.19 | 0.26 | 0.77% | 33.95 | 35.34 | 15300 | 5296 | 6.43% |
| 2024-12-26 | 33.06 | 33.93 | 0.91 | 2.76% | 33.05 | 34.30 | 13923 | 4730 | 5.85% |