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 | 34.700 | 35.900 | 0.010 | 0.03% | 34.700 | 36.550 | 35705 | 12784 | 2.75% |
| 2025-04-02 | 35.300 | 35.890 | 0.740 | 2.11% | 35.120 | 36.500 | 43998 | 15822 | 3.38% |
| 2025-04-01 | 36.600 | 35.150 | -1.190 | -3.27% | 34.900 | 37.140 | 56556 | 20299 | 4.35% |
| 2025-03-31 | 37.000 | 36.340 | -1.220 | -3.25% | 34.700 | 37.050 | 52044 | 18610 | 4.00% |
| 2025-03-28 | 39.020 | 37.560 | -1.890 | -4.79% | 37.510 | 39.770 | 53218 | 20410 | 4.09% |
| 2025-03-27 | 40.510 | 39.450 | -1.010 | -2.50% | 38.800 | 40.820 | 50248 | 19942 | 3.87% |
| 2025-03-26 | 38.910 | 40.460 | 1.210 | 3.08% | 38.850 | 42.420 | 73669 | 30195 | 5.67% |
| 2025-03-25 | 39.310 | 39.250 | 0.200 | 0.51% | 38.540 | 40.110 | 53376 | 20993 | 4.11% |
| 2025-03-24 | 40.430 | 39.050 | -2.190 | -5.31% | 37.560 | 40.780 | 92405 | 35917 | 7.11% |
| 2025-03-21 | 46.700 | 41.240 | -6.210 | -13.09% | 41.240 | 46.730 | 113678 | 49304 | 8.74% |
| 2025-03-20 | 46.600 | 47.450 | 1.510 | 3.29% | 44.600 | 48.600 | 140676 | 66254 | 10.82% |
| 2025-03-19 | 43.880 | 45.940 | 2.180 | 4.98% | 43.300 | 48.280 | 147291 | 68405 | 11.33% |
| 2025-03-18 | 44.720 | 43.760 | -0.520 | -1.17% | 43.200 | 45.000 | 64094 | 28164 | 4.93% |
| 2025-03-17 | 41.750 | 44.280 | 2.230 | 5.30% | 41.120 | 44.640 | 91878 | 40039 | 7.07% |
| 2025-03-14 | 40.120 | 42.050 | 0.950 | 2.31% | 40.110 | 43.510 | 66950 | 27928 | 5.15% |
| 2025-03-13 | 42.860 | 41.100 | -1.910 | -4.44% | 41.000 | 43.430 | 58440 | 24550 | 4.50% |
| 2025-03-12 | 44.690 | 43.010 | -1.690 | -3.78% | 43.000 | 44.770 | 58049 | 25405 | 4.47% |
| 2025-03-11 | 42.900 | 44.700 | 0.610 | 1.38% | 42.190 | 44.900 | 74556 | 32342 | 5.74% |
| 2025-03-10 | 42.590 | 44.090 | 0.350 | 0.80% | 42.590 | 45.900 | 76784 | 34027 | 10.72% |
| 2025-03-07 | 45.000 | 43.740 | -2.830 | -6.08% | 43.340 | 46.280 | 106328 | 47158 | 14.85% |
| 2025-03-06 | 48.000 | 46.570 | -1.270 | -2.65% | 45.690 | 49.430 | 127888 | 60203 | 17.86% |
| 2025-03-05 | 46.500 | 47.840 | -0.070 | -0.15% | 45.850 | 52.460 | 164950 | 80683 | 23.04% |
| 2025-03-04 | 41.010 | 47.910 | 6.930 | 16.91% | 40.400 | 49.990 | 175696 | 80266 | 24.54% |
| 2025-03-03 | 42.960 | 40.980 | -2.590 | -5.94% | 39.720 | 44.440 | 132335 | 54887 | 18.48% |
| 2025-02-28 | 46.000 | 43.570 | -4.370 | -9.12% | 43.210 | 47.900 | 158248 | 71433 | 22.10% |
| 2025-02-27 | 48.300 | 47.940 | 0.040 | 0.08% | 45.500 | 55.700 | 220674 | 111002 | 30.82% |
| 2025-02-26 | 39.030 | 47.900 | 8.750 | 22.35% | 39.000 | 50.000 | 192417 | 86884 | 26.87% |
| 2025-02-25 | 34.840 | 39.150 | 3.130 | 8.69% | 34.340 | 42.930 | 144311 | 55283 | 20.16% |
| 2025-02-24 | 35.780 | 36.020 | 0.520 | 1.46% | 34.110 | 38.860 | 104745 | 38079 | 14.63% |
| 2025-02-21 | 35.000 | 35.500 | -1.500 | -4.05% | 34.010 | 36.180 | 134432 | 47048 | 18.78% |
| 2025-02-20 | 29.910 | 37.000 | 7.200 | 24.16% | 29.260 | 38.740 | 208731 | 72200 | 29.15% |
| 2025-02-19 | 26.360 | 29.800 | 3.200 | 12.03% | 26.330 | 29.930 | 88125 | 25143 | 12.31% |
| 2025-02-18 | 27.800 | 26.600 | -0.950 | -3.45% | 26.600 | 28.280 | 44626 | 12277 | 6.23% |
| 2025-02-17 | 26.800 | 27.550 | 0.600 | 2.23% | 26.500 | 27.680 | 36097 | 9767 | 5.04% |
| 2025-02-14 | 27.780 | 26.950 | -0.900 | -3.23% | 26.870 | 27.780 | 38436 | 10446 | 5.37% |
| 2025-02-13 | 28.620 | 27.850 | -0.900 | -3.13% | 27.850 | 29.250 | 39073 | 11123 | 5.46% |
| 2025-02-12 | 28.670 | 28.750 | -0.250 | -0.86% | 27.800 | 28.980 | 45128 | 12849 | 6.30% |
| 2025-02-11 | 28.700 | 29.000 | 0.010 | 0.03% | 28.600 | 29.980 | 63016 | 18514 | 8.80% |
| 2025-02-10 | 29.300 | 28.990 | 0.030 | 0.10% | 28.060 | 29.300 | 43138 | 12341 | 6.02% |
| 2025-02-07 | 28.700 | 28.960 | 0.860 | 3.06% | 28.350 | 29.840 | 70106 | 20372 | 9.79% |
| 2025-02-06 | 26.000 | 28.100 | 2.000 | 7.66% | 25.700 | 28.180 | 52617 | 14357 | 7.35% |
| 2025-02-05 | 26.390 | 26.100 | -0.040 | -0.15% | 25.600 | 26.600 | 23282 | 6098 | 3.25% |
| 2025-01-27 | 26.420 | 26.140 | -0.020 | -0.08% | 25.920 | 26.880 | 21580 | 5692 | 3.01% |
| 2025-01-24 | 25.680 | 26.160 | 0.360 | 1.40% | 25.580 | 26.360 | 19151 | 4978 | 2.67% |
| 2025-01-23 | 26.500 | 25.800 | 0.040 | 0.16% | 25.670 | 26.880 | 25165 | 6639 | 3.51% |
| 2025-01-22 | 27.000 | 25.760 | -1.580 | -5.78% | 25.760 | 27.100 | 30200 | 7934 | 4.22% |
| 2025-01-21 | 27.840 | 27.340 | -0.460 | -1.65% | 26.860 | 27.900 | 36849 | 10107 | 5.15% |
| 2025-01-20 | 26.580 | 27.800 | 1.610 | 6.15% | 26.230 | 28.000 | 49024 | 13313 | 6.85% |
| 2025-01-17 | 26.120 | 26.190 | -0.250 | -0.95% | 26.000 | 26.720 | 30879 | 8126 | 4.31% |
| 2025-01-16 | 25.810 | 26.440 | 0.890 | 3.48% | 25.760 | 26.760 | 47020 | 12319 | 6.57% |
| 2025-01-15 | 25.540 | 25.550 | 0.280 | 1.11% | 25.050 | 27.130 | 57743 | 15120 | 8.06% |
| 2025-01-14 | 22.800 | 25.270 | 2.560 | 11.27% | 22.420 | 25.300 | 50584 | 12324 | 7.06% |
| 2025-01-13 | 23.580 | 22.710 | -0.870 | -3.69% | 22.630 | 23.800 | 20652 | 4767 | 2.88% |
| 2025-01-10 | 23.400 | 23.580 | 0.000 | 0.00% | 23.400 | 24.880 | 31774 | 7652 | 4.44% |
| 2025-01-09 | 23.000 | 23.580 | 0.280 | 1.20% | 22.900 | 23.870 | 20467 | 4807 | 2.86% |
| 2025-01-08 | 22.420 | 23.300 | 0.810 | 3.60% | 21.820 | 23.490 | 26101 | 5925 | 3.65% |
| 2025-01-07 | 22.200 | 22.490 | 0.410 | 1.86% | 21.590 | 22.490 | 19206 | 4233 | 2.68% |
| 2025-01-06 | 22.190 | 22.080 | 0.040 | 0.18% | 21.690 | 22.550 | 17194 | 3804 | 2.40% |
| 2025-01-03 | 22.790 | 22.040 | -0.550 | -2.43% | 22.000 | 23.150 | 20150 | 4550 | 2.81% |
| 2025-01-02 | 23.010 | 22.590 | -0.270 | -1.18% | 22.230 | 23.700 | 20186 | 4633 | 2.82% |
| 2024-12-31 | 23.870 | 22.860 | -0.830 | -3.50% | 22.840 | 24.400 | 21233 | 5031 | 2.97% |
| 2024-12-30 | 25.240 | 23.690 | -1.560 | -6.18% | 23.600 | 25.240 | 31666 | 7652 | 4.42% |
| 2024-12-27 | 25.670 | 25.250 | -0.680 | -2.62% | 25.200 | 25.900 | 25111 | 6408 | 3.51% |
| 2024-12-26 | 25.360 | 25.930 | 0.780 | 3.10% | 25.130 | 26.430 | 36752 | 9520 | 5.13% |
| 2024-12-25 | 25.610 | 25.150 | -0.110 | -0.44% | 24.350 | 25.610 | 24862 | 6217 | 3.47% |