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 | 35.08 | 34.94 | -0.60 | -1.69% | 34.77 | 35.66 | 75232 | 26429 | 1.05% |
| 2025-04-02 | 35.95 | 35.54 | -0.59 | -1.63% | 35.20 | 36.12 | 91766 | 32671 | 1.28% |
| 2025-04-01 | 35.32 | 36.13 | 1.26 | 3.61% | 34.88 | 36.68 | 171770 | 61439 | 2.40% |
| 2025-03-31 | 35.01 | 34.87 | -0.64 | -1.80% | 34.36 | 35.92 | 119815 | 42052 | 1.67% |
| 2025-03-28 | 34.55 | 35.51 | 0.85 | 2.45% | 34.47 | 35.78 | 119230 | 41790 | 1.66% |
| 2025-03-27 | 34.58 | 34.66 | -0.43 | -1.23% | 34.40 | 35.24 | 70613 | 24562 | 0.98% |
| 2025-03-26 | 34.92 | 35.09 | 0.18 | 0.52% | 34.53 | 35.85 | 90116 | 31593 | 1.26% |
| 2025-03-25 | 35.89 | 34.91 | -0.31 | -0.88% | 34.80 | 36.48 | 101888 | 36244 | 1.42% |
| 2025-03-24 | 35.27 | 35.22 | -0.28 | -0.79% | 34.60 | 36.08 | 114543 | 40282 | 1.60% |
| 2025-03-21 | 36.40 | 35.50 | -1.50 | -4.05% | 35.30 | 36.90 | 164369 | 59137 | 2.29% |
| 2025-03-20 | 37.40 | 37.00 | -0.50 | -1.33% | 36.51 | 38.28 | 153223 | 57503 | 2.14% |
| 2025-03-19 | 37.00 | 37.50 | 0.23 | 0.62% | 36.68 | 37.68 | 120470 | 44882 | 1.68% |
| 2025-03-18 | 38.00 | 37.27 | -0.79 | -2.08% | 36.94 | 38.08 | 137353 | 51284 | 1.92% |
| 2025-03-17 | 37.79 | 38.06 | 0.12 | 0.32% | 37.40 | 38.42 | 124543 | 47239 | 1.74% |
| 2025-03-14 | 38.08 | 37.94 | -0.46 | -1.20% | 36.93 | 38.53 | 182421 | 68604 | 2.54% |
| 2025-03-13 | 38.51 | 38.40 | -0.06 | -0.16% | 37.37 | 38.70 | 175484 | 66704 | 2.45% |
| 2025-03-12 | 40.34 | 38.46 | -0.84 | -2.14% | 38.27 | 40.86 | 279017 | 109373 | 3.89% |
| 2025-03-11 | 37.50 | 39.30 | 1.27 | 3.34% | 37.30 | 39.75 | 270085 | 104645 | 3.77% |
| 2025-03-10 | 38.48 | 38.03 | -0.12 | -0.31% | 37.87 | 39.96 | 276116 | 106822 | 3.85% |
| 2025-03-07 | 36.63 | 38.15 | 1.26 | 3.42% | 36.51 | 39.38 | 322926 | 124047 | 4.50% |
| 2025-03-06 | 36.60 | 36.89 | -0.01 | -0.03% | 36.50 | 37.69 | 195576 | 72423 | 2.73% |
| 2025-03-05 | 37.14 | 36.90 | -0.50 | -1.34% | 36.60 | 38.58 | 356591 | 133399 | 4.97% |
| 2025-03-04 | 34.62 | 37.40 | 3.40 | 10.00% | 34.00 | 37.40 | 395431 | 143872 | 5.51% |
| 2025-03-03 | 33.67 | 34.00 | 0.00 | 0.00% | 33.65 | 34.68 | 93725 | 32018 | 1.31% |
| 2025-02-28 | 34.30 | 34.00 | -0.61 | -1.76% | 33.65 | 35.32 | 141010 | 48679 | 1.97% |
| 2025-02-27 | 35.68 | 34.61 | -1.22 | -3.40% | 33.80 | 35.68 | 158386 | 54716 | 2.21% |
| 2025-02-26 | 36.15 | 35.83 | 0.30 | 0.84% | 35.66 | 37.00 | 153424 | 55375 | 2.14% |
| 2025-02-25 | 35.50 | 35.53 | -0.27 | -0.75% | 35.08 | 36.65 | 145385 | 52144 | 2.03% |
| 2025-02-24 | 35.57 | 35.80 | -0.13 | -0.36% | 35.57 | 37.16 | 238666 | 86238 | 3.33% |
| 2025-02-21 | 34.34 | 35.93 | 1.03 | 2.95% | 33.98 | 37.00 | 427497 | 153207 | 5.96% |
| 2025-02-20 | 31.86 | 34.90 | 3.17 | 9.99% | 31.66 | 34.90 | 387844 | 132372 | 5.41% |
| 2025-02-19 | 31.38 | 31.73 | 0.35 | 1.12% | 31.20 | 32.11 | 68124 | 21648 | 0.95% |
| 2025-02-18 | 32.36 | 31.38 | -0.98 | -3.03% | 31.28 | 32.45 | 76435 | 24331 | 1.07% |
| 2025-02-17 | 32.38 | 32.36 | -0.01 | -0.03% | 31.99 | 32.50 | 85743 | 27642 | 1.20% |
| 2025-02-14 | 33.18 | 32.37 | -0.99 | -2.97% | 31.71 | 33.28 | 192047 | 61978 | 2.68% |
| 2025-02-13 | 33.67 | 33.36 | -0.41 | -1.21% | 33.25 | 34.35 | 131019 | 44343 | 1.83% |
| 2025-02-12 | 33.72 | 33.77 | 0.06 | 0.18% | 33.40 | 33.96 | 93286 | 31403 | 1.30% |
| 2025-02-11 | 33.68 | 33.71 | -0.14 | -0.41% | 33.49 | 34.49 | 166360 | 56563 | 2.32% |
| 2025-02-10 | 33.21 | 33.85 | 0.34 | 1.01% | 33.15 | 33.85 | 105792 | 35475 | 1.48% |
| 2025-02-07 | 33.44 | 33.51 | -0.32 | -0.95% | 33.14 | 34.25 | 172206 | 57986 | 2.40% |
| 2025-02-06 | 32.09 | 33.83 | 1.72 | 5.36% | 31.85 | 34.99 | 206705 | 69397 | 2.88% |
| 2025-02-05 | 31.12 | 32.11 | 1.37 | 4.46% | 30.47 | 33.00 | 156776 | 50413 | 2.19% |
| 2025-01-27 | 31.67 | 30.74 | -0.93 | -2.94% | 30.60 | 31.94 | 80290 | 24922 | 1.12% |
| 2025-01-24 | 31.55 | 31.67 | 0.12 | 0.38% | 31.23 | 32.28 | 79018 | 25129 | 1.10% |
| 2025-01-23 | 32.49 | 31.55 | -0.82 | -2.53% | 31.38 | 32.81 | 120925 | 38719 | 1.69% |
| 2025-01-22 | 33.03 | 32.37 | -0.66 | -2.00% | 32.00 | 33.06 | 78711 | 25409 | 1.10% |
| 2025-01-21 | 33.65 | 33.03 | -0.86 | -2.54% | 32.71 | 33.87 | 94300 | 31196 | 1.31% |
| 2025-01-20 | 33.00 | 33.89 | 0.59 | 1.77% | 32.94 | 33.99 | 150494 | 50406 | 2.10% |
| 2025-01-17 | 31.61 | 33.30 | 1.70 | 5.38% | 31.41 | 34.00 | 227601 | 75361 | 3.17% |
| 2025-01-16 | 31.98 | 31.60 | -0.17 | -0.54% | 31.03 | 32.00 | 113592 | 35771 | 1.58% |
| 2025-01-15 | 32.50 | 31.77 | -0.73 | -2.25% | 31.50 | 33.64 | 198238 | 64495 | 2.76% |
| 2025-01-14 | 32.20 | 32.50 | 0.54 | 1.69% | 31.79 | 32.72 | 166449 | 53687 | 2.32% |
| 2025-01-13 | 30.40 | 31.96 | 0.48 | 1.52% | 30.40 | 33.00 | 195433 | 62323 | 2.73% |
| 2025-01-10 | 30.40 | 31.48 | 1.12 | 3.69% | 30.40 | 32.36 | 311684 | 98090 | 4.35% |
| 2025-01-09 | 28.16 | 30.36 | 2.76 | 10.00% | 28.00 | 30.36 | 187306 | 55260 | 2.61% |
| 2025-01-08 | 28.92 | 27.60 | -1.31 | -4.53% | 26.92 | 29.07 | 131590 | 36479 | 1.83% |
| 2025-01-07 | 28.49 | 28.91 | 0.72 | 2.55% | 28.31 | 29.07 | 86220 | 24877 | 1.20% |
| 2025-01-06 | 28.38 | 28.19 | -0.19 | -0.67% | 27.96 | 28.70 | 87617 | 24804 | 1.22% |
| 2025-01-03 | 30.26 | 28.38 | -1.97 | -6.49% | 28.28 | 30.40 | 118667 | 34472 | 1.65% |
| 2025-01-02 | 31.65 | 30.35 | -1.77 | -5.51% | 29.84 | 32.13 | 142544 | 44147 | 1.99% |
| 2024-12-31 | 31.26 | 32.12 | 0.72 | 2.29% | 31.19 | 32.26 | 149070 | 47371 | 2.08% |
| 2024-12-30 | 31.80 | 31.40 | -0.24 | -0.76% | 31.25 | 32.17 | 101206 | 32068 | 1.41% |
| 2024-12-27 | 31.65 | 31.64 | 0.97 | 3.16% | 31.10 | 32.23 | 171432 | 54235 | 2.39% |
| 2024-12-26 | 31.20 | 30.67 | -0.08 | -0.26% | 30.50 | 31.64 | 94348 | 29257 | 1.32% |
| 2024-12-25 | 30.97 | 30.75 | -0.22 | -0.71% | 30.30 | 30.97 | 49599 | 15192 | 0.69% |