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 | 33.35 | 32.93 | -1.02 | -3.00% | 32.46 | 33.79 | 13382 | 4429 | 2.50% |
| 2025-04-02 | 33.69 | 33.95 | 0.26 | 0.77% | 33.61 | 34.89 | 14174 | 4859 | 2.65% |
| 2025-04-01 | 33.59 | 33.69 | 0.01 | 0.03% | 33.45 | 34.10 | 10676 | 3600 | 1.99% |
| 2025-03-31 | 33.80 | 33.68 | -0.10 | -0.30% | 32.68 | 33.80 | 17353 | 5761 | 3.24% |
| 2025-03-28 | 34.55 | 33.78 | -0.77 | -2.23% | 33.71 | 34.78 | 12373 | 4214 | 2.31% |
| 2025-03-27 | 34.85 | 34.55 | -0.44 | -1.26% | 34.41 | 35.36 | 14658 | 5090 | 2.74% |
| 2025-03-26 | 34.51 | 34.99 | 0.26 | 0.75% | 34.51 | 35.63 | 13396 | 4715 | 2.50% |
| 2025-03-25 | 35.70 | 34.73 | -0.97 | -2.72% | 34.41 | 35.93 | 18205 | 6372 | 3.40% |
| 2025-03-24 | 37.35 | 35.70 | -1.11 | -3.02% | 34.36 | 37.52 | 27820 | 9880 | 5.20% |
| 2025-03-21 | 37.29 | 36.81 | -0.85 | -2.26% | 36.73 | 38.35 | 26365 | 9845 | 4.93% |
| 2025-03-20 | 35.82 | 37.66 | 1.47 | 4.06% | 35.80 | 38.90 | 54020 | 20399 | 10.09% |
| 2025-03-19 | 36.30 | 36.19 | -1.72 | -4.54% | 35.60 | 36.70 | 41595 | 15033 | 7.77% |
| 2025-03-18 | 38.27 | 37.91 | 0.01 | 0.03% | 37.60 | 38.65 | 21975 | 8345 | 4.11% |
| 2025-03-17 | 38.37 | 37.90 | -0.42 | -1.10% | 37.00 | 38.86 | 29286 | 11075 | 5.47% |
| 2025-03-14 | 38.14 | 38.32 | 0.31 | 0.82% | 37.02 | 39.68 | 39322 | 15005 | 7.35% |
| 2025-03-13 | 40.22 | 38.01 | -2.19 | -5.45% | 37.35 | 41.50 | 63899 | 24615 | 11.94% |
| 2025-03-12 | 38.70 | 40.20 | 2.45 | 6.49% | 38.70 | 41.53 | 61061 | 24978 | 11.41% |
| 2025-03-11 | 35.53 | 37.75 | 1.80 | 5.01% | 35.13 | 38.30 | 44475 | 16434 | 8.31% |
| 2025-03-10 | 35.53 | 35.95 | 0.25 | 0.70% | 35.35 | 36.25 | 19267 | 6886 | 3.60% |
| 2025-03-07 | 36.18 | 35.70 | -0.60 | -1.65% | 35.41 | 36.36 | 21799 | 7817 | 4.07% |
| 2025-03-06 | 35.74 | 36.30 | 0.56 | 1.57% | 35.51 | 36.80 | 30051 | 10918 | 5.62% |
| 2025-03-05 | 36.00 | 35.74 | -0.37 | -1.02% | 35.30 | 36.22 | 20031 | 7150 | 3.74% |
| 2025-03-04 | 35.42 | 36.11 | 0.03 | 0.08% | 35.42 | 36.37 | 22532 | 8112 | 4.21% |
| 2025-03-03 | 35.54 | 36.08 | 0.71 | 2.01% | 34.74 | 36.56 | 46902 | 16800 | 8.76% |
| 2025-02-28 | 37.88 | 35.37 | -3.30 | -8.53% | 35.28 | 38.31 | 50226 | 18249 | 9.39% |
| 2025-02-27 | 39.72 | 38.67 | -0.84 | -2.13% | 37.52 | 40.78 | 60570 | 23429 | 11.32% |
| 2025-02-26 | 39.08 | 39.51 | 0.45 | 1.15% | 38.30 | 40.18 | 54102 | 21196 | 10.11% |
| 2025-02-25 | 36.15 | 39.06 | 2.21 | 6.00% | 35.70 | 40.54 | 72990 | 27848 | 13.64% |
| 2025-02-24 | 35.83 | 36.85 | 0.96 | 2.67% | 35.01 | 37.38 | 54019 | 19529 | 10.09% |
| 2025-02-21 | 35.80 | 35.89 | -0.55 | -1.51% | 35.49 | 36.78 | 55944 | 20120 | 10.45% |
| 2025-02-20 | 34.45 | 36.44 | 1.76 | 5.07% | 34.11 | 37.13 | 70340 | 25150 | 13.14% |
| 2025-02-19 | 33.20 | 34.68 | 1.10 | 3.28% | 33.20 | 36.37 | 81008 | 28454 | 15.14% |
| 2025-02-18 | 32.99 | 33.58 | -0.21 | -0.62% | 32.79 | 35.00 | 60511 | 20540 | 11.31% |
| 2025-02-17 | 34.19 | 33.79 | 0.46 | 1.38% | 33.35 | 35.64 | 86269 | 29810 | 16.12% |
| 2025-02-14 | 31.83 | 33.33 | 1.44 | 4.52% | 31.40 | 33.33 | 77398 | 25216 | 14.46% |
| 2025-02-13 | 32.16 | 31.89 | -0.32 | -0.99% | 31.67 | 33.00 | 65155 | 21036 | 12.17% |
| 2025-02-12 | 31.38 | 32.21 | 0.41 | 1.29% | 30.93 | 32.64 | 67353 | 21494 | 12.59% |
| 2025-02-11 | 33.07 | 31.80 | -1.60 | -4.79% | 31.49 | 33.78 | 98222 | 31803 | 18.35% |
| 2025-02-10 | 30.73 | 33.40 | 1.06 | 3.28% | 30.03 | 35.52 | 157313 | 49677 | 29.40% |
| 2025-02-07 | 32.34 | 32.34 | 2.94 | 10.00% | 30.89 | 32.34 | 132897 | 42708 | 24.83% |
| 2025-02-06 | 26.78 | 29.40 | 2.67 | 9.99% | 26.64 | 29.40 | 42024 | 12170 | 7.85% |
| 2025-02-05 | 27.07 | 26.73 | -0.31 | -1.15% | 26.63 | 27.18 | 5598 | 1500 | 1.05% |
| 2025-01-27 | 26.90 | 27.04 | 0.15 | 0.56% | 26.90 | 27.33 | 5742 | 1559 | 1.07% |
| 2025-01-24 | 26.66 | 26.89 | 0.19 | 0.71% | 26.62 | 26.94 | 4466 | 1197 | 0.83% |
| 2025-01-23 | 26.92 | 26.70 | 0.01 | 0.04% | 26.67 | 27.20 | 6154 | 1656 | 1.15% |
| 2025-01-22 | 26.56 | 26.69 | -0.11 | -0.41% | 26.28 | 26.72 | 5120 | 1360 | 0.96% |
| 2025-01-21 | 27.27 | 26.80 | -0.14 | -0.52% | 26.61 | 27.27 | 5289 | 1415 | 0.99% |
| 2025-01-20 | 26.60 | 26.94 | 0.53 | 2.01% | 26.31 | 27.10 | 8249 | 2218 | 1.54% |
| 2025-01-17 | 26.09 | 26.41 | 0.27 | 1.03% | 26.01 | 26.44 | 5478 | 1437 | 1.02% |
| 2025-01-16 | 26.03 | 26.14 | 0.11 | 0.42% | 25.96 | 26.55 | 6490 | 1704 | 1.21% |
| 2025-01-15 | 26.25 | 26.03 | -0.10 | -0.38% | 25.85 | 26.29 | 7384 | 1923 | 1.38% |
| 2025-01-14 | 25.37 | 26.13 | 0.76 | 3.00% | 25.37 | 26.13 | 10572 | 2730 | 1.98% |
| 2025-01-13 | 25.35 | 25.37 | -0.18 | -0.70% | 24.83 | 25.51 | 5181 | 1307 | 0.97% |
| 2025-01-10 | 25.60 | 25.55 | -0.08 | -0.31% | 25.37 | 25.95 | 9510 | 2439 | 1.78% |
| 2025-01-09 | 25.31 | 25.63 | 0.09 | 0.35% | 25.31 | 25.79 | 4901 | 1257 | 0.92% |
| 2025-01-08 | 25.28 | 25.54 | 0.10 | 0.39% | 24.88 | 25.64 | 6367 | 1615 | 1.19% |
| 2025-01-07 | 25.12 | 25.44 | 0.21 | 0.83% | 25.04 | 25.60 | 6731 | 1704 | 1.26% |
| 2025-01-06 | 25.46 | 25.23 | 0.22 | 0.88% | 24.51 | 25.48 | 7586 | 1903 | 1.42% |
| 2025-01-03 | 26.00 | 25.01 | -0.89 | -3.44% | 25.01 | 26.15 | 8832 | 2252 | 1.65% |
| 2025-01-02 | 26.41 | 25.90 | -0.61 | -2.30% | 25.73 | 26.96 | 9444 | 2488 | 1.76% |
| 2024-12-31 | 26.92 | 26.51 | -0.41 | -1.52% | 26.51 | 27.33 | 9214 | 2471 | 1.72% |
| 2024-12-30 | 26.60 | 26.92 | -0.10 | -0.37% | 26.51 | 27.63 | 8426 | 2274 | 1.57% |
| 2024-12-27 | 26.80 | 27.02 | 0.24 | 0.90% | 26.62 | 27.20 | 6304 | 1705 | 1.18% |
| 2024-12-26 | 26.40 | 26.78 | 0.38 | 1.44% | 26.26 | 27.00 | 7595 | 2032 | 1.42% |
| 2024-12-25 | 27.15 | 26.40 | -0.62 | -2.29% | 26.10 | 27.15 | 9167 | 2423 | 1.71% |