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 | 34.20 | 35.30 | 0.40 | 1.15% | 33.80 | 35.98 | 95487 | 33161 | 5.44% |
| 2025-04-02 | 35.67 | 34.90 | -1.13 | -3.14% | 34.75 | 36.22 | 95791 | 34057 | 5.46% |
| 2025-04-01 | 35.47 | 36.03 | 0.24 | 0.67% | 35.14 | 36.28 | 121758 | 43466 | 6.94% |
| 2025-03-31 | 33.50 | 35.79 | 1.73 | 5.08% | 33.21 | 35.86 | 143525 | 49872 | 8.18% |
| 2025-03-28 | 33.50 | 34.06 | 0.20 | 0.59% | 33.15 | 34.50 | 88960 | 30044 | 5.07% |
| 2025-03-27 | 33.59 | 33.86 | 0.24 | 0.71% | 33.17 | 34.57 | 75908 | 25833 | 4.33% |
| 2025-03-26 | 33.58 | 33.62 | -0.19 | -0.56% | 33.50 | 34.20 | 51882 | 17503 | 2.96% |
| 2025-03-25 | 34.43 | 33.81 | -0.62 | -1.80% | 33.60 | 34.85 | 65360 | 22325 | 3.72% |
| 2025-03-24 | 34.47 | 34.43 | 0.18 | 0.53% | 33.29 | 35.28 | 89708 | 30663 | 5.11% |
| 2025-03-21 | 35.39 | 34.25 | -1.25 | -3.52% | 34.10 | 35.46 | 94224 | 32608 | 5.37% |
| 2025-03-20 | 36.38 | 35.50 | -0.85 | -2.34% | 35.48 | 36.60 | 97322 | 35043 | 5.55% |
| 2025-03-19 | 37.00 | 36.35 | -1.37 | -3.63% | 36.22 | 37.69 | 123460 | 45457 | 7.04% |
| 2025-03-18 | 38.11 | 37.72 | -0.18 | -0.47% | 37.56 | 39.24 | 154093 | 59019 | 8.78% |
| 2025-03-17 | 37.00 | 37.90 | 0.51 | 1.36% | 36.91 | 38.50 | 150227 | 56840 | 8.56% |
| 2025-03-14 | 37.10 | 37.39 | -0.01 | -0.03% | 36.01 | 37.71 | 135193 | 49838 | 7.70% |
| 2025-03-13 | 37.20 | 37.40 | 0.00 | 0.00% | 36.36 | 38.19 | 179663 | 66948 | 10.24% |
| 2025-03-12 | 39.24 | 37.40 | -1.59 | -4.08% | 37.33 | 39.38 | 201587 | 76575 | 11.49% |
| 2025-03-11 | 38.77 | 38.99 | -0.28 | -0.71% | 38.38 | 40.60 | 207130 | 81758 | 11.80% |
| 2025-03-10 | 37.00 | 39.27 | 1.33 | 3.51% | 36.85 | 39.90 | 240220 | 93481 | 13.69% |
| 2025-03-07 | 40.68 | 37.94 | -4.21 | -9.99% | 37.94 | 40.68 | 276541 | 108382 | 15.76% |
| 2025-03-06 | 38.50 | 42.15 | 2.73 | 6.93% | 38.50 | 42.77 | 356158 | 146413 | 20.30% |
| 2025-03-05 | 38.19 | 39.42 | -2.00 | -4.83% | 37.48 | 39.86 | 338265 | 131278 | 19.28% |
| 2025-03-04 | 39.00 | 41.42 | 0.21 | 0.51% | 38.00 | 44.09 | 457531 | 184609 | 26.07% |
| 2025-03-03 | 39.00 | 41.21 | 3.75 | 10.01% | 37.83 | 41.21 | 189362 | 75946 | 10.79% |
| 2025-02-28 | 36.38 | 37.46 | 3.41 | 10.01% | 34.76 | 37.46 | 228256 | 84011 | 13.01% |
| 2025-02-27 | 30.95 | 34.05 | 3.10 | 10.02% | 30.95 | 34.05 | 87390 | 28677 | 4.98% |
| 2025-02-26 | 29.38 | 30.95 | 1.49 | 5.06% | 29.38 | 31.55 | 165601 | 51125 | 9.44% |
| 2025-02-25 | 29.01 | 29.46 | -0.18 | -0.61% | 29.01 | 30.18 | 111867 | 33258 | 6.37% |
| 2025-02-24 | 29.00 | 29.64 | 0.48 | 1.65% | 28.58 | 30.22 | 120930 | 35755 | 6.89% |
| 2025-02-21 | 28.25 | 29.16 | 1.01 | 3.59% | 27.60 | 29.49 | 118163 | 34051 | 6.73% |
| 2025-02-20 | 28.04 | 28.15 | 0.26 | 0.93% | 27.54 | 28.30 | 76171 | 21359 | 4.34% |
| 2025-02-19 | 27.15 | 27.89 | 0.72 | 2.65% | 26.71 | 28.08 | 89853 | 24933 | 5.12% |
| 2025-02-18 | 27.85 | 27.17 | -0.58 | -2.09% | 26.97 | 28.41 | 125513 | 34953 | 7.15% |
| 2025-02-17 | 28.36 | 27.75 | -0.79 | -2.77% | 27.28 | 28.69 | 165295 | 46093 | 9.42% |
| 2025-02-14 | 29.31 | 28.54 | -0.89 | -3.02% | 28.26 | 31.34 | 200081 | 59314 | 11.40% |
| 2025-02-13 | 28.87 | 29.43 | 0.55 | 1.90% | 28.87 | 30.90 | 178244 | 53348 | 10.16% |
| 2025-02-12 | 28.72 | 28.88 | 0.19 | 0.66% | 27.62 | 29.10 | 118084 | 33627 | 6.73% |
| 2025-02-11 | 28.30 | 28.69 | 0.32 | 1.13% | 28.18 | 28.88 | 77893 | 22270 | 4.44% |
| 2025-02-10 | 28.70 | 28.37 | -0.43 | -1.49% | 28.00 | 28.77 | 81263 | 22984 | 4.63% |
| 2025-02-07 | 28.70 | 28.80 | -0.12 | -0.41% | 28.27 | 29.96 | 136351 | 39368 | 7.77% |
| 2025-02-06 | 27.73 | 28.92 | 0.61 | 2.15% | 27.73 | 29.44 | 127578 | 36530 | 7.27% |
| 2025-02-05 | 27.00 | 28.31 | 1.46 | 5.44% | 27.00 | 29.20 | 157954 | 44611 | 9.00% |
| 2025-01-27 | 25.12 | 26.85 | 1.61 | 6.38% | 24.88 | 27.19 | 128458 | 33606 | 7.32% |
| 2025-01-24 | 25.06 | 25.24 | 0.21 | 0.84% | 24.73 | 25.48 | 69623 | 17528 | 3.97% |
| 2025-01-23 | 25.18 | 25.03 | -0.14 | -0.56% | 24.78 | 25.68 | 68347 | 17251 | 3.89% |
| 2025-01-22 | 25.95 | 25.17 | -1.08 | -4.11% | 25.07 | 25.95 | 82457 | 20981 | 4.70% |
| 2025-01-21 | 26.32 | 26.25 | -0.36 | -1.35% | 25.97 | 26.99 | 99700 | 26246 | 5.68% |
| 2025-01-20 | 25.60 | 26.61 | 0.62 | 2.39% | 25.44 | 27.46 | 158648 | 41758 | 9.04% |
| 2025-01-17 | 26.26 | 25.99 | 0.14 | 0.54% | 25.37 | 26.65 | 182722 | 47478 | 10.41% |
| 2025-01-16 | 25.80 | 25.85 | 2.35 | 10.00% | 25.60 | 25.85 | 50174 | 12967 | 2.86% |
| 2025-01-15 | 23.78 | 23.50 | -0.30 | -1.26% | 23.31 | 24.20 | 47044 | 11122 | 2.68% |
| 2025-01-14 | 22.43 | 23.80 | 1.38 | 6.16% | 22.43 | 23.80 | 71045 | 16559 | 4.05% |
| 2025-01-13 | 22.47 | 22.42 | -0.60 | -2.61% | 21.81 | 22.86 | 51835 | 11564 | 2.95% |
| 2025-01-10 | 24.30 | 23.02 | -1.36 | -5.58% | 23.02 | 24.76 | 74497 | 17843 | 4.25% |
| 2025-01-09 | 23.80 | 24.38 | 0.27 | 1.12% | 23.71 | 25.05 | 69087 | 16951 | 3.94% |
| 2025-01-08 | 23.82 | 24.11 | -0.07 | -0.29% | 22.80 | 24.78 | 87092 | 20633 | 4.96% |
| 2025-01-07 | 24.02 | 24.18 | 0.07 | 0.29% | 22.80 | 24.48 | 96685 | 22966 | 5.51% |
| 2025-01-06 | 25.00 | 24.11 | -1.39 | -5.45% | 23.35 | 25.41 | 96069 | 23463 | 5.47% |
| 2025-01-03 | 24.20 | 25.50 | 0.95 | 3.87% | 24.20 | 25.88 | 128865 | 32559 | 7.34% |
| 2025-01-02 | 24.47 | 24.55 | 0.28 | 1.15% | 23.73 | 24.76 | 83884 | 20413 | 4.78% |
| 2024-12-31 | 23.86 | 24.27 | 0.21 | 0.87% | 23.42 | 24.85 | 83689 | 20201 | 4.77% |
| 2024-12-30 | 23.70 | 24.06 | 0.61 | 2.60% | 23.58 | 24.97 | 85139 | 20611 | 4.85% |
| 2024-12-27 | 23.88 | 23.45 | 1.08 | 4.83% | 23.31 | 24.52 | 90289 | 21452 | 5.15% |
| 2024-12-26 | 21.83 | 22.37 | 0.55 | 2.52% | 21.83 | 22.70 | 35389 | 7917 | 2.02% |
| 2024-12-25 | 22.29 | 21.82 | -0.50 | -2.24% | 21.61 | 22.32 | 31010 | 6779 | 1.77% |