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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-16 | 29.92 | 29.74 | -0.39 | -1.29% | 29.43 | 30.17 | 32585 | 9701 | 5.33% |
| 2025-04-15 | 30.29 | 30.13 | -0.30 | -0.99% | 29.82 | 30.51 | 30115 | 9074 | 4.93% |
| 2025-04-14 | 31.32 | 30.43 | 0.45 | 1.50% | 30.22 | 31.49 | 51196 | 15735 | 8.38% |
| 2025-04-11 | 28.88 | 29.98 | 0.35 | 1.18% | 28.88 | 30.20 | 53630 | 15993 | 8.78% |
| 2025-04-10 | 29.77 | 29.63 | 1.02 | 3.57% | 29.50 | 30.60 | 79788 | 23963 | 13.06% |
| 2025-04-09 | 27.08 | 28.61 | 0.50 | 1.78% | 24.44 | 29.05 | 85988 | 23324 | 14.08% |
| 2025-04-08 | 29.00 | 28.11 | -0.61 | -2.12% | 26.96 | 29.77 | 80449 | 22742 | 13.17% |
| 2025-04-07 | 33.00 | 28.72 | -7.18 | -20.00% | 28.72 | 33.77 | 81565 | 24585 | 13.35% |
| 2025-04-03 | 35.49 | 35.90 | 0.06 | 0.17% | 35.32 | 36.18 | 35794 | 12823 | 5.86% |
| 2025-04-02 | 36.10 | 35.84 | -0.35 | -0.97% | 35.81 | 36.36 | 32907 | 11855 | 5.39% |
| 2025-04-01 | 35.67 | 36.19 | 0.33 | 0.92% | 35.53 | 36.73 | 47440 | 17078 | 7.77% |
| 2025-03-31 | 34.90 | 35.86 | 0.51 | 1.44% | 34.76 | 36.05 | 46236 | 16463 | 7.57% |
| 2025-03-28 | 36.40 | 35.35 | -1.04 | -2.86% | 35.32 | 36.57 | 48680 | 17466 | 7.97% |
| 2025-03-27 | 36.11 | 36.39 | -0.04 | -0.11% | 35.52 | 36.93 | 50805 | 18473 | 8.32% |
| 2025-03-26 | 36.44 | 36.43 | -0.10 | -0.27% | 36.37 | 36.89 | 38171 | 13986 | 6.25% |
| 2025-03-25 | 36.77 | 36.53 | -0.33 | -0.90% | 36.29 | 37.20 | 52486 | 19257 | 8.59% |
| 2025-03-24 | 36.63 | 36.86 | 0.11 | 0.30% | 35.49 | 36.98 | 72144 | 26228 | 11.81% |
| 2025-03-21 | 37.95 | 36.75 | -1.25 | -3.29% | 36.67 | 37.95 | 83959 | 31255 | 13.74% |
| 2025-03-20 | 38.88 | 38.00 | -1.28 | -3.26% | 37.95 | 39.14 | 106740 | 41133 | 17.47% |
| 2025-03-19 | 40.18 | 39.28 | -0.87 | -2.17% | 39.03 | 40.70 | 138817 | 55054 | 22.73% |
| 2025-03-18 | 38.41 | 40.15 | 2.06 | 5.41% | 38.22 | 40.55 | 200879 | 79760 | 32.89% |
| 2025-03-17 | 38.63 | 38.09 | -0.52 | -1.35% | 37.82 | 38.82 | 87557 | 33423 | 14.33% |
| 2025-03-14 | 38.04 | 38.61 | -0.05 | -0.13% | 37.38 | 39.25 | 129835 | 49747 | 21.25% |
| 2025-03-13 | 38.22 | 38.66 | 0.26 | 0.68% | 37.69 | 39.63 | 127375 | 49391 | 20.85% |
| 2025-03-12 | 38.78 | 38.40 | -0.82 | -2.09% | 38.30 | 39.60 | 129275 | 50191 | 21.16% |
| 2025-03-11 | 37.40 | 39.22 | 0.92 | 2.40% | 37.01 | 40.67 | 174516 | 67286 | 28.57% |
| 2025-03-10 | 37.50 | 38.30 | 1.28 | 3.46% | 37.28 | 38.53 | 154847 | 58649 | 25.35% |
| 2025-03-07 | 36.30 | 37.02 | 0.37 | 1.01% | 36.09 | 37.72 | 113290 | 41960 | 18.55% |
| 2025-03-06 | 36.00 | 36.65 | 0.79 | 2.20% | 35.80 | 36.89 | 76512 | 27883 | 12.53% |
| 2025-03-05 | 36.10 | 35.86 | -0.29 | -0.80% | 35.22 | 36.17 | 54552 | 19526 | 8.93% |
| 2025-03-04 | 35.00 | 36.15 | 0.50 | 1.40% | 34.75 | 36.36 | 69637 | 25028 | 11.40% |
| 2025-03-03 | 35.33 | 35.65 | 0.58 | 1.65% | 34.95 | 36.08 | 67158 | 23868 | 10.99% |
| 2025-02-28 | 36.89 | 35.07 | -2.23 | -5.98% | 34.94 | 36.93 | 98847 | 35257 | 16.18% |
| 2025-02-27 | 38.20 | 37.30 | -0.78 | -2.05% | 36.83 | 38.21 | 103340 | 38711 | 16.92% |
| 2025-02-26 | 37.50 | 38.08 | 0.78 | 2.09% | 36.69 | 38.37 | 122154 | 45753 | 20.00% |
| 2025-02-25 | 36.08 | 37.30 | 0.54 | 1.47% | 36.01 | 38.45 | 125077 | 47062 | 20.48% |
| 2025-02-24 | 36.80 | 36.76 | -0.69 | -1.84% | 35.63 | 37.20 | 90092 | 32783 | 14.75% |
| 2025-02-21 | 37.00 | 37.45 | 0.71 | 1.93% | 36.99 | 38.52 | 153268 | 57649 | 25.09% |
| 2025-02-20 | 36.37 | 36.74 | 0.12 | 0.33% | 35.96 | 36.98 | 96426 | 35129 | 15.79% |
| 2025-02-19 | 34.99 | 36.62 | 1.44 | 4.09% | 34.90 | 36.76 | 122282 | 44290 | 20.02% |
| 2025-02-18 | 37.00 | 35.18 | -1.84 | -4.97% | 35.07 | 37.00 | 124053 | 44818 | 20.31% |
| 2025-02-17 | 35.10 | 37.02 | 1.46 | 4.11% | 35.01 | 37.29 | 175705 | 64046 | 28.76% |
| 2025-02-14 | 34.34 | 35.56 | 0.96 | 2.77% | 34.34 | 36.45 | 117671 | 41913 | 19.26% |
| 2025-02-13 | 35.66 | 34.60 | -1.26 | -3.51% | 34.60 | 35.68 | 107226 | 37519 | 17.55% |
| 2025-02-12 | 36.00 | 35.86 | -0.12 | -0.33% | 35.40 | 36.22 | 99156 | 35483 | 16.23% |
| 2025-02-11 | 35.84 | 35.98 | -0.02 | -0.06% | 34.94 | 36.50 | 116066 | 41451 | 19.00% |
| 2025-02-10 | 35.65 | 36.00 | -0.09 | -0.25% | 35.21 | 36.19 | 127589 | 45528 | 20.89% |
| 2025-02-07 | 35.58 | 36.09 | 0.45 | 1.26% | 35.36 | 36.90 | 169073 | 61160 | 27.68% |
| 2025-02-06 | 34.77 | 35.64 | 0.47 | 1.34% | 34.63 | 35.95 | 148785 | 52734 | 24.36% |
| 2025-02-05 | 34.18 | 35.17 | 0.30 | 0.86% | 33.90 | 35.63 | 136246 | 47386 | 22.30% |
| 2025-01-27 | 36.30 | 34.87 | -2.86 | -7.58% | 34.87 | 37.66 | 158060 | 56459 | 25.88% |
| 2025-01-24 | 40.44 | 37.73 | -2.15 | -5.39% | 37.61 | 41.13 | 235208 | 90996 | 38.50% |
| 2025-01-23 | 42.43 | 39.88 | -1.51 | -3.65% | 39.68 | 42.77 | 245625 | 101009 | 40.21% |
| 2025-01-22 | 39.85 | 41.39 | 0.97 | 2.40% | 38.95 | 43.80 | 330154 | 136083 | 54.05% |
| 2025-01-21 | 40.65 | 40.42 | 0.27 | 0.67% | 39.88 | 44.87 | 421275 | 174946 | 68.97% |
| 2025-01-20 | 33.00 | 40.15 | 6.69 | 19.99% | 32.77 | 40.15 | 274963 | 100683 | 45.01% |
| 2025-01-17 | 36.98 | 33.46 | -4.21 | -11.18% | 33.46 | 36.98 | 266424 | 92123 | 43.62% |
| 2025-01-16 | 36.00 | 37.67 | 0.69 | 1.87% | 35.99 | 39.49 | 279269 | 105545 | 45.72% |
| 2025-01-15 | 42.50 | 36.98 | -8.02 | -17.82% | 36.66 | 42.50 | 370756 | 145789 | 60.70% |
| 2025-01-14 | 35.75 | 45.00 | 8.15 | 22.12% | 35.12 | 51.04 | 419910 | 180406 | 68.74% |
| 2025-01-13 | 35.00 | 36.85 | 0.75 | 2.08% | 33.23 | 38.88 | 336828 | 124296 | 55.14% |
| 2025-01-10 | 41.01 | 36.10 | 25.70 | 247.12% | 35.12 | 42.88 | 463780 | 181243 | - |