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 | 35.02 | 34.50 | -0.59 | -1.68% | 34.01 | 35.33 | 14220 | 4925 | 2.59% |
| 2025-04-02 | 35.28 | 35.09 | 0.16 | 0.46% | 34.86 | 35.69 | 10387 | 3657 | 1.89% |
| 2025-04-01 | 35.71 | 34.93 | -0.23 | -0.65% | 34.73 | 35.71 | 16366 | 5754 | 2.98% |
| 2025-03-31 | 36.00 | 35.16 | -1.15 | -3.17% | 33.92 | 36.18 | 24685 | 8625 | 4.50% |
| 2025-03-28 | 37.09 | 36.31 | -0.54 | -1.47% | 36.31 | 37.19 | 10178 | 3723 | 1.86% |
| 2025-03-27 | 36.81 | 36.85 | 0.07 | 0.19% | 36.01 | 37.40 | 15826 | 5817 | 2.89% |
| 2025-03-26 | 36.61 | 36.78 | 0.17 | 0.46% | 36.49 | 37.37 | 11806 | 4353 | 2.15% |
| 2025-03-25 | 37.59 | 36.61 | -1.03 | -2.74% | 36.50 | 38.27 | 15443 | 5746 | 2.82% |
| 2025-03-24 | 37.64 | 37.64 | 0.14 | 0.37% | 36.71 | 38.68 | 25352 | 9589 | 4.62% |
| 2025-03-21 | 39.60 | 37.50 | -1.91 | -4.85% | 37.41 | 39.65 | 36903 | 14040 | 6.73% |
| 2025-03-20 | 39.39 | 39.41 | 0.03 | 0.08% | 39.06 | 40.18 | 14700 | 5809 | 2.68% |
| 2025-03-19 | 41.20 | 39.38 | -1.81 | -4.39% | 39.10 | 41.37 | 29350 | 11641 | 5.35% |
| 2025-03-18 | 41.00 | 41.19 | -0.03 | -0.07% | 40.70 | 41.35 | 13760 | 5635 | 2.51% |
| 2025-03-17 | 39.94 | 41.22 | 1.32 | 3.31% | 39.00 | 41.60 | 23021 | 9317 | 4.20% |
| 2025-03-14 | 39.38 | 39.90 | 0.40 | 1.01% | 39.11 | 40.67 | 17281 | 6853 | 3.15% |
| 2025-03-13 | 40.55 | 39.50 | -1.05 | -2.59% | 38.68 | 41.30 | 28830 | 11385 | 5.26% |
| 2025-03-12 | 41.35 | 40.55 | -0.60 | -1.46% | 40.30 | 42.27 | 30280 | 12448 | 5.52% |
| 2025-03-11 | 41.00 | 41.15 | -0.48 | -1.15% | 39.56 | 41.88 | 36520 | 14828 | 6.66% |
| 2025-03-10 | 39.68 | 41.63 | 1.92 | 4.84% | 39.18 | 41.96 | 41307 | 16910 | 7.53% |
| 2025-03-07 | 39.48 | 39.71 | 0.14 | 0.35% | 39.45 | 41.28 | 33357 | 13458 | 6.08% |
| 2025-03-06 | 41.10 | 39.57 | -0.80 | -1.98% | 39.52 | 41.10 | 36728 | 14717 | 6.70% |
| 2025-03-05 | 39.51 | 40.37 | 0.44 | 1.10% | 39.25 | 41.17 | 25512 | 10222 | 4.65% |
| 2025-03-04 | 37.91 | 39.93 | 2.03 | 5.36% | 37.49 | 41.73 | 54502 | 21957 | 9.94% |
| 2025-03-03 | 38.53 | 37.90 | 0.47 | 1.26% | 37.12 | 39.66 | 42124 | 16226 | 7.68% |
| 2025-02-28 | 41.41 | 37.43 | -4.57 | -10.88% | 37.38 | 41.52 | 49726 | 19368 | 9.07% |
| 2025-02-27 | 40.78 | 42.00 | 1.38 | 3.40% | 39.70 | 42.47 | 49288 | 20205 | 8.99% |
| 2025-02-26 | 41.30 | 40.62 | -0.44 | -1.07% | 40.07 | 41.79 | 38576 | 15728 | 7.03% |
| 2025-02-25 | 40.59 | 41.06 | -1.22 | -2.89% | 40.26 | 44.78 | 70773 | 29913 | 12.90% |
| 2025-02-24 | 37.01 | 42.28 | 4.72 | 12.57% | 37.00 | 42.98 | 97668 | 39762 | 17.81% |
| 2025-02-21 | 34.99 | 37.56 | 2.43 | 6.92% | 34.99 | 38.66 | 56703 | 21095 | 10.34% |
| 2025-02-20 | 35.21 | 35.13 | -0.78 | -2.17% | 34.61 | 35.90 | 41612 | 14606 | 7.59% |
| 2025-02-19 | 33.51 | 35.91 | 1.98 | 5.84% | 33.40 | 36.25 | 43675 | 15361 | 7.96% |
| 2025-02-18 | 34.80 | 33.93 | -1.57 | -4.42% | 33.71 | 35.03 | 41679 | 14317 | 7.60% |
| 2025-02-17 | 33.09 | 35.50 | 2.20 | 6.61% | 32.28 | 36.68 | 71456 | 24692 | 13.03% |
| 2025-02-14 | 32.01 | 33.30 | 0.68 | 2.08% | 32.01 | 34.00 | 63934 | 21261 | 11.66% |
| 2025-02-13 | 30.23 | 32.62 | 2.22 | 7.30% | 29.95 | 32.96 | 59942 | 18919 | 10.93% |
| 2025-02-12 | 29.90 | 30.40 | 0.37 | 1.23% | 29.68 | 31.10 | 26731 | 8136 | 4.87% |
| 2025-02-11 | 29.59 | 30.03 | 0.43 | 1.45% | 29.41 | 30.49 | 31239 | 9378 | 5.70% |
| 2025-02-10 | 29.98 | 29.60 | -0.12 | -0.40% | 29.14 | 29.99 | 29083 | 8554 | 5.30% |
| 2025-02-07 | 29.06 | 29.72 | 0.55 | 1.89% | 28.80 | 30.23 | 55486 | 16383 | 10.12% |
| 2025-02-06 | 27.90 | 29.17 | 1.54 | 5.57% | 27.90 | 29.47 | 49066 | 14040 | 8.95% |
| 2025-02-05 | 28.67 | 27.63 | -1.19 | -4.13% | 26.88 | 28.99 | 61862 | 17123 | 11.28% |
| 2025-01-27 | 31.93 | 28.82 | -5.48 | -15.98% | 28.60 | 32.50 | 82791 | 24592 | 15.10% |
| 2025-01-24 | 29.27 | 34.30 | 4.16 | 13.80% | 29.27 | 34.76 | 132362 | 42337 | 24.17% |
| 2025-01-23 | 28.33 | 30.14 | 3.15 | 11.67% | 28.33 | 31.45 | 78239 | 23444 | 14.29% |
| 2025-01-22 | 27.38 | 26.99 | -0.21 | -0.77% | 26.62 | 27.38 | 7376 | 1985 | 1.35% |
| 2025-01-21 | 27.35 | 27.20 | -0.15 | -0.55% | 26.56 | 27.35 | 8937 | 2409 | 1.63% |
| 2025-01-20 | 27.00 | 27.35 | 0.56 | 2.09% | 26.70 | 27.55 | 15155 | 4121 | 2.77% |
| 2025-01-17 | 25.55 | 26.79 | 1.24 | 4.85% | 25.40 | 26.92 | 19356 | 5100 | 3.53% |
| 2025-01-16 | 25.48 | 25.55 | 0.28 | 1.11% | 25.11 | 25.71 | 10882 | 2771 | 1.99% |
| 2025-01-15 | 25.52 | 25.27 | -0.25 | -0.98% | 25.20 | 25.82 | 6799 | 1730 | 1.24% |
| 2025-01-14 | 24.64 | 25.52 | 0.91 | 3.70% | 24.50 | 25.54 | 9490 | 2398 | 1.73% |
| 2025-01-13 | 23.91 | 24.61 | 0.29 | 1.19% | 23.72 | 24.73 | 6895 | 1675 | 1.26% |
| 2025-01-10 | 24.84 | 24.32 | -0.64 | -2.56% | 24.32 | 25.26 | 8591 | 2139 | 1.57% |
| 2025-01-09 | 24.60 | 24.96 | 0.37 | 1.50% | 24.45 | 25.33 | 10500 | 2623 | 1.92% |
| 2025-01-08 | 24.59 | 24.59 | -0.07 | -0.28% | 23.81 | 24.93 | 9469 | 2303 | 1.73% |
| 2025-01-07 | 24.17 | 24.66 | 0.55 | 2.28% | 23.91 | 24.67 | 7011 | 1703 | 1.28% |
| 2025-01-06 | 24.10 | 24.11 | 0.19 | 0.79% | 23.24 | 24.28 | 7894 | 1887 | 1.44% |
| 2025-01-03 | 25.05 | 23.92 | -0.98 | -3.94% | 23.80 | 25.13 | 11049 | 2700 | 2.02% |
| 2025-01-02 | 25.75 | 24.90 | -0.85 | -3.30% | 24.66 | 25.94 | 13942 | 3522 | 2.56% |
| 2024-12-31 | 25.91 | 25.75 | -0.16 | -0.62% | 25.41 | 26.11 | 13548 | 3493 | 2.49% |
| 2024-12-30 | 26.62 | 25.91 | -0.73 | -2.74% | 25.66 | 26.62 | 16302 | 4243 | 2.99% |
| 2024-12-27 | 26.65 | 26.64 | 0.00 | 0.00% | 26.51 | 27.48 | 11487 | 3092 | 2.11% |
| 2024-12-26 | 26.15 | 26.64 | 0.49 | 1.87% | 25.94 | 26.94 | 10948 | 2917 | 2.01% |