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 | 31.37 | 31.70 | -0.41 | -1.28% | 31.35 | 32.40 | 52225 | 16568 | 1.13% |
| 2025-04-02 | 31.80 | 32.11 | 0.04 | 0.12% | 31.51 | 32.59 | 63063 | 20299 | 1.37% |
| 2025-04-01 | 32.10 | 32.07 | -0.04 | -0.12% | 31.82 | 33.20 | 120202 | 39164 | 2.61% |
| 2025-03-31 | 31.90 | 32.11 | -0.04 | -0.12% | 31.10 | 32.15 | 62149 | 19647 | 1.35% |
| 2025-03-28 | 32.22 | 32.15 | -0.06 | -0.19% | 32.09 | 33.35 | 99403 | 32372 | 2.16% |
| 2025-03-27 | 32.30 | 32.21 | -0.39 | -1.20% | 31.39 | 32.47 | 71106 | 22755 | 1.55% |
| 2025-03-26 | 32.94 | 32.60 | -0.63 | -1.90% | 32.22 | 33.50 | 75945 | 24863 | 1.65% |
| 2025-03-25 | 32.09 | 33.23 | 1.34 | 4.20% | 32.07 | 33.95 | 166139 | 55038 | 3.61% |
| 2025-03-24 | 33.30 | 31.89 | -1.20 | -3.63% | 31.27 | 33.39 | 119922 | 38376 | 2.61% |
| 2025-03-21 | 33.83 | 33.09 | -0.83 | -2.45% | 33.00 | 34.19 | 90928 | 30357 | 1.98% |
| 2025-03-20 | 34.30 | 33.92 | -0.38 | -1.11% | 33.71 | 34.49 | 77828 | 26529 | 1.69% |
| 2025-03-19 | 35.12 | 34.30 | -1.17 | -3.30% | 34.26 | 36.17 | 108178 | 37665 | 2.35% |
| 2025-03-18 | 35.57 | 35.47 | 0.05 | 0.14% | 35.20 | 36.60 | 90847 | 32628 | 1.97% |
| 2025-03-17 | 36.10 | 35.42 | -0.69 | -1.91% | 35.22 | 36.10 | 70023 | 24899 | 1.52% |
| 2025-03-14 | 35.18 | 36.11 | 0.82 | 2.32% | 35.00 | 36.26 | 112316 | 40270 | 2.44% |
| 2025-03-13 | 36.16 | 35.29 | -0.89 | -2.46% | 34.82 | 36.16 | 110118 | 38909 | 2.39% |
| 2025-03-12 | 37.00 | 36.18 | -0.89 | -2.40% | 36.13 | 37.50 | 118322 | 43263 | 2.57% |
| 2025-03-11 | 37.12 | 37.07 | -1.76 | -4.53% | 36.50 | 38.17 | 162126 | 60273 | 3.52% |
| 2025-03-10 | 41.00 | 38.83 | 0.67 | 1.76% | 38.08 | 41.00 | 234547 | 92076 | 5.10% |
| 2025-03-07 | 39.00 | 38.16 | -1.34 | -3.39% | 37.81 | 39.51 | 153783 | 59281 | 3.34% |
| 2025-03-06 | 37.22 | 39.50 | 2.40 | 6.47% | 36.93 | 39.56 | 232889 | 89382 | 5.06% |
| 2025-03-05 | 37.20 | 37.10 | -0.71 | -1.88% | 36.25 | 37.45 | 161191 | 59352 | 3.50% |
| 2025-03-04 | 35.78 | 37.81 | 1.41 | 3.87% | 35.65 | 37.99 | 261187 | 96897 | 5.68% |
| 2025-03-03 | 34.34 | 36.40 | 2.42 | 7.12% | 33.57 | 37.17 | 252423 | 90911 | 5.49% |
| 2025-02-28 | 35.53 | 33.98 | -1.89 | -5.27% | 33.70 | 36.27 | 148295 | 51802 | 3.22% |
| 2025-02-27 | 36.15 | 35.87 | -0.18 | -0.50% | 35.11 | 36.36 | 155954 | 55628 | 3.39% |
| 2025-02-26 | 36.72 | 36.05 | -0.67 | -1.82% | 35.69 | 36.72 | 161565 | 58252 | 3.51% |
| 2025-02-25 | 36.36 | 36.72 | -0.57 | -1.53% | 36.11 | 38.06 | 184412 | 68283 | 4.01% |
| 2025-02-24 | 38.10 | 37.29 | -1.91 | -4.87% | 36.53 | 38.59 | 214687 | 80022 | 4.67% |
| 2025-02-21 | 38.90 | 39.20 | -0.24 | -0.61% | 37.51 | 39.91 | 261954 | 100403 | 5.69% |
| 2025-02-20 | 39.13 | 40.32 | 1.70 | 4.40% | 38.11 | 42.00 | 377118 | 151775 | 8.20% |
| 2025-02-19 | 35.11 | 38.62 | 3.51 | 10.00% | 34.72 | 38.62 | 313176 | 116866 | 6.81% |
| 2025-02-18 | 36.00 | 35.11 | -2.11 | -5.67% | 34.88 | 37.37 | 307900 | 109856 | 6.69% |
| 2025-02-17 | 38.11 | 37.22 | 0.92 | 2.53% | 36.36 | 39.93 | 537466 | 207245 | 11.68% |
| 2025-02-14 | 34.00 | 36.30 | 3.30 | 10.00% | 33.94 | 36.30 | 319472 | 113457 | 6.94% |
| 2025-02-13 | 33.70 | 33.00 | -0.73 | -2.16% | 32.80 | 34.19 | 196259 | 65704 | 4.27% |
| 2025-02-12 | 32.03 | 33.73 | 0.73 | 2.21% | 32.02 | 35.96 | 295452 | 100357 | 6.42% |
| 2025-02-11 | 33.10 | 33.00 | -0.10 | -0.30% | 32.58 | 34.79 | 306855 | 102463 | 6.67% |
| 2025-02-10 | 30.80 | 33.10 | 3.01 | 10.00% | 30.50 | 33.10 | 281826 | 89511 | 6.12% |
| 2025-02-07 | 27.34 | 30.09 | 2.74 | 10.02% | 27.15 | 30.09 | 254591 | 74742 | 5.53% |
| 2025-02-06 | 25.66 | 27.35 | 1.41 | 5.44% | 25.14 | 27.38 | 132319 | 35143 | 2.88% |
| 2025-02-05 | 24.80 | 25.94 | 1.50 | 6.14% | 24.66 | 26.26 | 119608 | 30677 | 2.60% |
| 2025-01-27 | 24.99 | 24.44 | -0.40 | -1.61% | 24.43 | 25.21 | 52317 | 12950 | 1.14% |
| 2025-01-24 | 24.73 | 24.84 | 0.23 | 0.93% | 24.35 | 24.85 | 54221 | 13374 | 1.18% |
| 2025-01-23 | 24.88 | 24.61 | -0.03 | -0.12% | 24.61 | 25.06 | 56137 | 13953 | 1.22% |
| 2025-01-22 | 25.33 | 24.64 | -0.86 | -3.37% | 24.44 | 25.46 | 81472 | 20146 | 1.77% |
| 2025-01-21 | 25.86 | 25.50 | -0.34 | -1.32% | 25.36 | 25.95 | 35570 | 9079 | 0.77% |
| 2025-01-20 | 25.99 | 25.84 | 0.01 | 0.04% | 25.78 | 26.15 | 43282 | 11226 | 0.94% |
| 2025-01-17 | 25.72 | 25.83 | -0.06 | -0.23% | 25.56 | 26.09 | 40109 | 10355 | 0.87% |
| 2025-01-16 | 25.72 | 25.89 | 0.17 | 0.66% | 25.70 | 26.25 | 46144 | 11983 | 1.00% |
| 2025-01-15 | 25.98 | 25.72 | -0.23 | -0.89% | 25.55 | 25.98 | 37479 | 9630 | 0.81% |
| 2025-01-14 | 25.50 | 25.95 | 0.51 | 2.00% | 25.46 | 26.10 | 69941 | 18081 | 1.52% |
| 2025-01-13 | 25.10 | 25.44 | 0.14 | 0.55% | 25.01 | 25.74 | 37743 | 9597 | 0.82% |
| 2025-01-10 | 25.96 | 25.30 | -0.65 | -2.50% | 25.30 | 26.15 | 39949 | 10255 | 0.87% |
| 2025-01-09 | 25.79 | 25.95 | -0.03 | -0.12% | 25.61 | 26.26 | 35459 | 9221 | 0.77% |
| 2025-01-08 | 26.43 | 25.98 | -0.57 | -2.15% | 25.67 | 26.65 | 60375 | 15738 | 1.31% |
| 2025-01-07 | 26.56 | 26.55 | -0.16 | -0.60% | 26.16 | 26.58 | 43686 | 11509 | 0.95% |
| 2025-01-06 | 26.38 | 26.71 | 0.33 | 1.25% | 26.06 | 26.84 | 51960 | 13772 | 1.13% |
| 2025-01-03 | 26.89 | 26.38 | -0.51 | -1.90% | 26.30 | 27.26 | 58617 | 15663 | 1.27% |
| 2025-01-02 | 27.56 | 26.89 | -0.64 | -2.32% | 26.70 | 27.65 | 55261 | 15044 | 1.19% |
| 2024-12-31 | 28.27 | 27.53 | -0.62 | -2.20% | 27.45 | 28.36 | 68655 | 19113 | 1.47% |
| 2024-12-30 | 28.94 | 28.15 | -0.84 | -2.90% | 28.09 | 28.94 | 106334 | 30092 | 2.28% |
| 2024-12-27 | 29.45 | 28.99 | -0.47 | -1.60% | 28.90 | 29.57 | 63976 | 18687 | 1.37% |
| 2024-12-26 | 29.20 | 29.46 | 0.03 | 0.10% | 29.20 | 29.70 | 30837 | 9096 | 0.66% |
| 2024-12-25 | 30.08 | 29.43 | -0.52 | -1.74% | 29.15 | 30.23 | 42044 | 12433 | 0.90% |