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 | 35.34 | 35.86 | 0.74 | 2.11% | 34.80 | 37.00 | 41446 | 14953 | 4.01% |
| 2025-04-02 | 33.90 | 35.12 | 0.90 | 2.63% | 33.16 | 35.90 | 28853 | 10098 | 2.79% |
| 2025-04-01 | 33.96 | 34.22 | 0.05 | 0.15% | 33.50 | 34.99 | 23110 | 7914 | 2.24% |
| 2025-03-31 | 34.58 | 34.17 | -0.66 | -1.89% | 33.92 | 35.76 | 24134 | 8352 | 2.34% |
| 2025-03-28 | 33.70 | 34.83 | 0.99 | 2.93% | 33.36 | 35.18 | 27051 | 9355 | 2.62% |
| 2025-03-27 | 33.61 | 33.84 | 0.23 | 0.68% | 33.51 | 35.02 | 23899 | 8180 | 2.31% |
| 2025-03-26 | 33.33 | 33.61 | 0.09 | 0.27% | 33.33 | 34.18 | 15375 | 5185 | 1.49% |
| 2025-03-25 | 33.94 | 33.52 | -0.68 | -1.99% | 32.88 | 34.06 | 20979 | 7025 | 2.03% |
| 2025-03-24 | 33.11 | 34.20 | 1.09 | 3.29% | 33.01 | 34.25 | 30094 | 10142 | 2.91% |
| 2025-03-21 | 32.79 | 33.11 | 0.20 | 0.61% | 32.23 | 33.40 | 26471 | 8681 | 2.56% |
| 2025-03-20 | 33.10 | 32.91 | -0.29 | -0.87% | 32.75 | 34.15 | 31372 | 10478 | 3.04% |
| 2025-03-19 | 32.60 | 33.20 | -0.35 | -1.04% | 32.30 | 33.76 | 56453 | 18627 | 5.46% |
| 2025-03-18 | 34.49 | 33.55 | -1.33 | -3.81% | 33.01 | 34.60 | 61266 | 20515 | 5.93% |
| 2025-03-17 | 35.98 | 34.88 | -1.65 | -4.52% | 34.34 | 36.00 | 51314 | 17964 | 4.97% |
| 2025-03-14 | 35.01 | 36.53 | 1.42 | 4.04% | 33.25 | 37.50 | 78605 | 27669 | 7.61% |
| 2025-03-13 | 33.37 | 35.11 | 1.34 | 3.97% | 33.18 | 37.15 | 59497 | 21070 | 5.76% |
| 2025-03-12 | 33.48 | 33.77 | 0.29 | 0.87% | 32.80 | 34.00 | 30765 | 10266 | 2.98% |
| 2025-03-11 | 30.71 | 33.48 | 2.33 | 7.48% | 30.61 | 33.87 | 42584 | 13603 | 4.12% |
| 2025-03-10 | 31.83 | 31.15 | -0.68 | -2.14% | 30.65 | 33.32 | 33761 | 10782 | 3.27% |
| 2025-03-07 | 30.18 | 31.83 | 1.33 | 4.36% | 30.18 | 32.58 | 31312 | 9906 | 3.03% |
| 2025-03-06 | 30.20 | 30.50 | 0.42 | 1.40% | 29.58 | 30.72 | 24414 | 7374 | 2.36% |
| 2025-03-05 | 29.10 | 30.08 | 0.70 | 2.38% | 28.64 | 30.09 | 29050 | 8540 | 2.81% |
| 2025-03-04 | 28.91 | 29.38 | 0.07 | 0.24% | 28.80 | 29.74 | 18326 | 5381 | 1.77% |
| 2025-03-03 | 29.31 | 29.31 | -0.04 | -0.14% | 28.83 | 30.65 | 32143 | 9571 | 3.11% |
| 2025-02-28 | 29.89 | 29.35 | -0.54 | -1.81% | 29.00 | 30.28 | 20583 | 6080 | 1.99% |
| 2025-02-27 | 28.29 | 29.89 | 1.42 | 4.99% | 28.10 | 30.38 | 41760 | 12292 | 4.04% |
| 2025-02-26 | 28.75 | 28.47 | -0.28 | -0.97% | 28.27 | 28.96 | 17758 | 5068 | 1.72% |
| 2025-02-25 | 28.29 | 28.75 | 0.43 | 1.52% | 27.78 | 29.10 | 25119 | 7164 | 2.43% |
| 2025-02-24 | 28.56 | 28.32 | -0.36 | -1.26% | 27.76 | 28.88 | 22402 | 6327 | 2.17% |
| 2025-02-21 | 28.91 | 28.68 | -0.82 | -2.78% | 28.13 | 29.27 | 52670 | 15103 | 5.10% |
| 2025-02-20 | 27.80 | 29.50 | 1.97 | 7.16% | 27.53 | 29.84 | 51208 | 14736 | 4.96% |
| 2025-02-19 | 27.20 | 27.53 | 0.58 | 2.15% | 26.71 | 27.60 | 20063 | 5466 | 1.94% |
| 2025-02-18 | 28.15 | 26.95 | -1.43 | -5.04% | 26.86 | 28.60 | 31436 | 8746 | 3.04% |
| 2025-02-17 | 27.85 | 28.38 | 0.43 | 1.54% | 27.45 | 28.38 | 28989 | 8083 | 2.81% |
| 2025-02-14 | 27.67 | 27.95 | 0.33 | 1.19% | 27.30 | 28.20 | 26258 | 7307 | 2.54% |
| 2025-02-13 | 28.28 | 27.62 | -0.50 | -1.78% | 27.58 | 28.28 | 21935 | 6112 | 2.12% |
| 2025-02-12 | 27.92 | 28.12 | 0.04 | 0.14% | 27.50 | 28.33 | 35340 | 9900 | 3.42% |
| 2025-02-11 | 28.71 | 28.08 | -1.33 | -4.52% | 27.92 | 29.00 | 50248 | 14257 | 4.86% |
| 2025-02-10 | 29.88 | 29.41 | 0.70 | 2.44% | 28.40 | 31.58 | 88961 | 26413 | 8.61% |
| 2025-02-07 | 25.99 | 28.71 | 2.61 | 10.00% | 25.98 | 28.71 | 34318 | 9524 | 3.32% |
| 2025-02-06 | 25.60 | 26.10 | 0.30 | 1.16% | 25.50 | 26.68 | 21854 | 5715 | 2.11% |
| 2025-02-05 | 25.50 | 25.80 | 0.80 | 3.20% | 24.55 | 25.93 | 24667 | 6237 | 2.39% |
| 2025-01-27 | 25.60 | 25.00 | -0.42 | -1.65% | 24.90 | 25.95 | 14811 | 3754 | 1.43% |
| 2025-01-24 | 25.63 | 25.42 | -0.48 | -1.85% | 25.26 | 25.89 | 21562 | 5489 | 2.09% |
| 2025-01-23 | 25.13 | 25.90 | 0.27 | 1.05% | 25.12 | 26.10 | 32642 | 8372 | 3.16% |
| 2025-01-22 | 25.55 | 25.63 | -0.17 | -0.66% | 25.13 | 25.86 | 16745 | 4278 | 1.62% |
| 2025-01-21 | 26.36 | 25.80 | -0.54 | -2.05% | 25.41 | 26.46 | 29028 | 7468 | 2.81% |
| 2025-01-20 | 25.97 | 26.34 | 0.64 | 2.49% | 25.39 | 26.46 | 33145 | 8650 | 3.21% |
| 2025-01-17 | 24.90 | 25.70 | 0.68 | 2.72% | 24.62 | 26.20 | 33244 | 8518 | 3.22% |
| 2025-01-16 | 24.08 | 25.02 | 1.02 | 4.25% | 23.79 | 25.60 | 38670 | 9609 | 3.74% |
| 2025-01-15 | 24.89 | 24.00 | -0.89 | -3.58% | 23.80 | 25.63 | 38364 | 9390 | 3.71% |
| 2025-01-14 | 23.85 | 24.89 | 1.08 | 4.54% | 23.74 | 24.91 | 22761 | 5551 | 2.20% |
| 2025-01-13 | 24.02 | 23.81 | -0.72 | -2.94% | 23.58 | 24.71 | 24751 | 5948 | 2.40% |
| 2025-01-10 | 25.05 | 24.53 | -0.82 | -3.23% | 24.50 | 25.56 | 27543 | 6837 | 2.67% |
| 2025-01-09 | 25.00 | 25.35 | -0.03 | -0.12% | 24.90 | 25.95 | 34346 | 8767 | 3.32% |
| 2025-01-08 | 24.85 | 25.38 | 0.53 | 2.13% | 24.58 | 25.70 | 36898 | 9304 | 3.57% |
| 2025-01-07 | 24.38 | 24.85 | 0.51 | 2.10% | 24.05 | 24.91 | 34131 | 8377 | 3.30% |
| 2025-01-06 | 23.18 | 24.34 | 1.05 | 4.51% | 22.71 | 24.65 | 51622 | 12390 | 5.00% |
| 2025-01-03 | 23.21 | 23.29 | 0.08 | 0.34% | 22.62 | 23.59 | 42564 | 9863 | 4.12% |
| 2025-01-02 | 23.23 | 23.21 | -0.14 | -0.60% | 22.96 | 24.23 | 25970 | 6123 | 2.51% |
| 2024-12-31 | 23.96 | 23.35 | -0.61 | -2.55% | 23.30 | 24.77 | 35223 | 8432 | 3.41% |
| 2024-12-30 | 24.12 | 23.96 | -0.16 | -0.66% | 23.31 | 24.30 | 29916 | 7115 | 2.89% |
| 2024-12-27 | 24.23 | 24.12 | -0.30 | -1.23% | 23.81 | 24.39 | 25453 | 6124 | 2.46% |
| 2024-12-26 | 23.29 | 24.42 | 1.13 | 4.85% | 22.91 | 24.75 | 37957 | 9203 | 3.67% |
| 2024-12-25 | 22.65 | 23.29 | 0.62 | 2.73% | 22.05 | 23.46 | 33689 | 7708 | 3.26% |