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 | 32.49 | 33.30 | 0.19 | 0.57% | 32.45 | 33.89 | 378565 | 125760 | 6.32% |
| 2025-04-02 | 33.14 | 33.11 | -0.36 | -1.08% | 33.00 | 34.10 | 320204 | 107148 | 5.35% |
| 2025-04-01 | 34.45 | 33.47 | -1.37 | -3.93% | 33.30 | 34.49 | 484604 | 163624 | 8.09% |
| 2025-03-31 | 31.97 | 34.84 | 1.87 | 5.67% | 31.70 | 35.25 | 735666 | 245855 | 12.29% |
| 2025-03-28 | 32.64 | 32.97 | 0.25 | 0.76% | 32.64 | 34.20 | 508431 | 169855 | 8.49% |
| 2025-03-27 | 33.80 | 32.72 | -0.47 | -1.42% | 32.65 | 34.34 | 484594 | 161955 | 8.09% |
| 2025-03-26 | 32.60 | 33.19 | 0.45 | 1.37% | 32.55 | 33.47 | 384149 | 127405 | 6.42% |
| 2025-03-25 | 35.23 | 32.74 | -2.51 | -7.12% | 32.43 | 35.24 | 678035 | 226916 | 11.33% |
| 2025-03-24 | 36.31 | 35.25 | -2.10 | -5.62% | 34.87 | 36.80 | 679233 | 241507 | 11.35% |
| 2025-03-21 | 39.50 | 37.35 | -3.47 | -8.50% | 36.74 | 40.07 | 791608 | 304866 | 13.22% |
| 2025-03-20 | 41.18 | 40.82 | -1.77 | -4.16% | 40.26 | 42.69 | 820307 | 339914 | 13.70% |
| 2025-03-19 | 39.60 | 42.59 | 2.44 | 6.08% | 38.93 | 44.17 | 1105735 | 464694 | 18.47% |
| 2025-03-18 | 41.05 | 40.15 | -0.86 | -2.10% | 39.78 | 42.00 | 623033 | 253446 | 10.41% |
| 2025-03-17 | 41.29 | 41.01 | -0.69 | -1.65% | 40.81 | 42.90 | 700688 | 293131 | 11.70% |
| 2025-03-14 | 40.75 | 41.70 | -0.03 | -0.07% | 39.71 | 43.00 | 961159 | 398886 | 16.06% |
| 2025-03-13 | 39.10 | 41.73 | 1.98 | 4.98% | 37.90 | 43.44 | 1137410 | 457500 | 19.00% |
| 2025-03-12 | 42.20 | 39.75 | -0.47 | -1.17% | 39.39 | 42.50 | 1155259 | 478002 | 19.30% |
| 2025-03-11 | 35.15 | 40.22 | 3.66 | 10.01% | 35.14 | 40.22 | 899034 | 341445 | 15.02% |
| 2025-03-10 | 38.00 | 36.56 | -2.69 | -6.85% | 36.56 | 38.75 | 645433 | 241371 | 10.78% |
| 2025-03-07 | 38.11 | 39.25 | -0.10 | -0.25% | 37.00 | 42.06 | 1194908 | 470975 | 19.96% |
| 2025-03-06 | 37.20 | 39.35 | 2.57 | 6.99% | 36.27 | 40.46 | 1188810 | 453941 | 19.86% |
| 2025-03-05 | 35.81 | 36.78 | 2.12 | 6.12% | 33.85 | 37.52 | 1061685 | 378345 | 17.73% |
| 2025-03-04 | 33.00 | 34.66 | 0.59 | 1.73% | 32.99 | 35.03 | 662630 | 227399 | 11.07% |
| 2025-03-03 | 33.78 | 34.07 | 0.57 | 1.70% | 32.58 | 35.15 | 728375 | 248306 | 12.17% |
| 2025-02-28 | 35.60 | 33.50 | -3.56 | -9.61% | 33.35 | 36.40 | 881139 | 304340 | 14.72% |
| 2025-02-27 | 38.38 | 37.06 | -1.94 | -4.97% | 36.10 | 39.99 | 927300 | 349137 | 15.49% |
| 2025-02-26 | 40.90 | 39.00 | -1.99 | -4.85% | 38.19 | 40.90 | 943776 | 371455 | 15.77% |
| 2025-02-25 | 38.24 | 40.99 | -1.50 | -3.53% | 38.24 | 44.18 | 1315074 | 526551 | 21.97% |
| 2025-02-24 | 42.00 | 42.49 | 2.12 | 5.25% | 41.22 | 44.41 | 1693611 | 730294 | 28.29% |
| 2025-02-21 | 40.37 | 40.37 | 3.67 | 10.00% | 40.02 | 40.37 | 610806 | 246557 | 10.20% |
| 2025-02-20 | 34.05 | 36.70 | 0.42 | 1.16% | 34.05 | 38.83 | 1382340 | 509304 | 23.09% |
| 2025-02-19 | 35.03 | 36.28 | 2.52 | 7.46% | 33.25 | 37.11 | 1626898 | 571668 | 27.18% |
| 2025-02-18 | 35.80 | 33.76 | -3.75 | -10.00% | 33.76 | 36.49 | 1404176 | 486474 | 23.46% |
| 2025-02-17 | 37.51 | 37.51 | 3.41 | 10.00% | 37.51 | 37.51 | 232367 | 87160 | 3.88% |
| 2025-02-14 | 33.75 | 34.10 | 3.10 | 10.00% | 31.00 | 34.10 | 1049720 | 343043 | 17.53% |
| 2025-02-13 | 31.00 | 31.00 | 2.82 | 10.01% | 29.90 | 31.00 | 946886 | 290815 | 15.82% |
| 2025-02-12 | 28.18 | 28.18 | 2.56 | 9.99% | 28.18 | 28.18 | 91940 | 25908 | 1.54% |
| 2025-02-11 | 23.82 | 25.62 | 0.92 | 3.72% | 23.61 | 27.17 | 1182033 | 299256 | 19.75% |
| 2025-02-10 | 23.42 | 24.70 | 2.25 | 10.02% | 23.18 | 24.70 | 942452 | 230288 | 15.74% |
| 2025-02-07 | 23.15 | 22.45 | -0.61 | -2.65% | 21.98 | 23.71 | 812014 | 186253 | 13.56% |
| 2025-02-06 | 21.22 | 23.06 | 1.22 | 5.59% | 20.91 | 23.42 | 792182 | 176236 | 13.23% |
| 2025-02-05 | 20.57 | 21.84 | 1.99 | 10.03% | 20.40 | 21.84 | 813353 | 173470 | 13.59% |
| 2025-01-27 | 20.80 | 19.85 | -0.68 | -3.31% | 19.80 | 20.80 | 298589 | 59943 | 4.99% |
| 2025-01-24 | 19.28 | 20.53 | 1.05 | 5.39% | 19.27 | 20.53 | 450024 | 90374 | 7.52% |
| 2025-01-23 | 20.50 | 19.48 | -0.58 | -2.89% | 19.48 | 20.62 | 448599 | 89859 | 7.49% |
| 2025-01-22 | 19.42 | 20.06 | 0.41 | 2.09% | 19.25 | 20.06 | 409910 | 80750 | 6.85% |
| 2025-01-21 | 19.30 | 19.65 | 0.55 | 2.88% | 19.12 | 19.75 | 409563 | 79728 | 6.84% |
| 2025-01-20 | 19.08 | 19.10 | 0.31 | 1.65% | 18.73 | 19.33 | 312069 | 59558 | 5.21% |
| 2025-01-17 | 18.99 | 18.79 | -0.05 | -0.27% | 18.68 | 19.09 | 284495 | 53717 | 4.75% |
| 2025-01-16 | 19.20 | 18.84 | -0.32 | -1.67% | 18.58 | 19.35 | 421261 | 79885 | 7.04% |
| 2025-01-15 | 18.62 | 19.16 | 0.58 | 3.12% | 18.53 | 19.44 | 538514 | 102704 | 9.00% |
| 2025-01-14 | 17.69 | 18.58 | 1.08 | 6.17% | 17.49 | 18.59 | 404322 | 73432 | 6.75% |
| 2025-01-13 | 17.37 | 17.50 | -0.23 | -1.30% | 16.83 | 17.62 | 285210 | 49370 | 4.76% |
| 2025-01-10 | 18.82 | 17.73 | -1.09 | -5.79% | 17.72 | 18.82 | 433021 | 79190 | 7.23% |
| 2025-01-09 | 18.17 | 18.82 | 0.64 | 3.52% | 18.06 | 19.22 | 588074 | 111164 | 9.82% |
| 2025-01-08 | 18.10 | 18.18 | -0.27 | -1.46% | 17.47 | 18.60 | 493811 | 88859 | 8.25% |
| 2025-01-07 | 17.78 | 18.45 | 0.80 | 4.53% | 17.58 | 18.45 | 541628 | 98084 | 9.05% |
| 2025-01-06 | 17.97 | 17.65 | -0.70 | -3.81% | 17.50 | 18.40 | 494807 | 88300 | 8.27% |
| 2025-01-03 | 20.00 | 18.35 | -2.04 | -10.00% | 18.35 | 20.22 | 789326 | 149652 | 13.19% |
| 2025-01-02 | 21.61 | 20.39 | -2.26 | -9.98% | 20.39 | 22.56 | 1118180 | 234212 | 18.68% |
| 2024-12-31 | 23.71 | 22.65 | 1.10 | 5.10% | 22.37 | 23.71 | 1491875 | 346879 | 24.92% |
| 2024-12-30 | 21.55 | 21.55 | 1.96 | 10.01% | 21.55 | 21.55 | 114996 | 24781 | 1.92% |
| 2024-12-27 | 19.10 | 19.59 | 0.43 | 2.24% | 19.02 | 20.60 | 625561 | 123982 | 10.45% |
| 2024-12-26 | 18.30 | 19.16 | 0.98 | 5.39% | 18.20 | 20.00 | 620298 | 119719 | 10.36% |