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 | 31.71 | 31.41 | -0.61 | -1.91% | 31.18 | 32.29 | 39136 | 12409 | 2.41% |
| 2025-04-02 | 32.94 | 32.02 | -0.28 | -0.87% | 31.70 | 32.95 | 44146 | 14208 | 2.71% |
| 2025-04-01 | 32.50 | 32.30 | 0.05 | 0.16% | 31.75 | 32.59 | 53765 | 17279 | 3.30% |
| 2025-03-31 | 31.28 | 32.25 | 0.74 | 2.35% | 30.63 | 32.44 | 60558 | 19188 | 3.72% |
| 2025-03-28 | 31.64 | 31.51 | -0.10 | -0.32% | 31.30 | 32.04 | 25916 | 8186 | 1.59% |
| 2025-03-27 | 32.37 | 31.61 | -0.79 | -2.44% | 31.60 | 32.84 | 36355 | 11610 | 2.23% |
| 2025-03-26 | 31.10 | 32.40 | 1.16 | 3.71% | 31.10 | 32.50 | 51208 | 16428 | 3.15% |
| 2025-03-25 | 32.28 | 31.24 | -1.02 | -3.16% | 31.16 | 32.48 | 40355 | 12784 | 2.48% |
| 2025-03-24 | 33.16 | 32.26 | -0.85 | -2.57% | 31.30 | 33.35 | 63760 | 20523 | 3.92% |
| 2025-03-21 | 34.62 | 33.11 | -1.84 | -5.26% | 33.00 | 35.45 | 77150 | 26136 | 4.74% |
| 2025-03-20 | 34.70 | 34.95 | -0.12 | -0.34% | 34.65 | 36.35 | 98060 | 34753 | 6.03% |
| 2025-03-19 | 35.18 | 35.07 | -0.38 | -1.07% | 34.66 | 35.70 | 52151 | 18262 | 3.21% |
| 2025-03-18 | 35.55 | 35.45 | 0.37 | 1.05% | 35.02 | 35.79 | 87526 | 31003 | 5.38% |
| 2025-03-17 | 34.84 | 35.08 | 0.31 | 0.89% | 34.20 | 35.09 | 52437 | 18164 | 3.22% |
| 2025-03-14 | 34.48 | 34.77 | 0.21 | 0.61% | 33.92 | 35.00 | 55301 | 19118 | 3.40% |
| 2025-03-13 | 34.99 | 34.56 | -0.78 | -2.21% | 34.15 | 35.45 | 71838 | 24862 | 4.41% |
| 2025-03-12 | 35.29 | 35.34 | 0.42 | 1.20% | 34.84 | 35.93 | 76144 | 26927 | 4.68% |
| 2025-03-11 | 34.80 | 34.92 | -0.16 | -0.46% | 34.28 | 35.00 | 62369 | 21587 | 3.83% |
| 2025-03-10 | 34.27 | 35.08 | 0.48 | 1.39% | 34.27 | 35.30 | 83884 | 29312 | 5.16% |
| 2025-03-07 | 36.39 | 34.60 | -1.74 | -4.79% | 34.44 | 37.50 | 140549 | 50651 | 8.64% |
| 2025-03-06 | 36.20 | 36.34 | 1.10 | 3.12% | 35.58 | 37.01 | 145238 | 52900 | 8.93% |
| 2025-03-05 | 34.91 | 35.24 | 0.33 | 0.95% | 34.19 | 35.79 | 129523 | 45452 | 7.96% |
| 2025-03-04 | 34.43 | 34.91 | -1.72 | -4.70% | 33.41 | 35.68 | 156128 | 53630 | 9.60% |
| 2025-03-03 | 39.10 | 36.63 | -4.07 | -10.00% | 36.63 | 39.50 | 161020 | 59554 | 9.90% |
| 2025-02-28 | 37.54 | 40.70 | 2.64 | 6.94% | 37.10 | 41.87 | 283757 | 116632 | 17.44% |
| 2025-02-27 | 38.80 | 38.06 | -1.64 | -4.13% | 37.00 | 39.30 | 121801 | 46511 | 7.49% |
| 2025-02-26 | 38.80 | 39.70 | 1.69 | 4.45% | 37.58 | 40.00 | 175279 | 68293 | 10.77% |
| 2025-02-25 | 36.64 | 38.01 | 0.50 | 1.33% | 36.50 | 38.32 | 113939 | 43053 | 7.00% |
| 2025-02-24 | 39.13 | 37.51 | -2.11 | -5.33% | 36.55 | 39.13 | 140324 | 52871 | 8.62% |
| 2025-02-21 | 39.15 | 39.62 | 1.03 | 2.67% | 37.83 | 39.90 | 162070 | 63283 | 9.96% |
| 2025-02-20 | 39.10 | 38.59 | -1.40 | -3.50% | 38.39 | 39.82 | 155411 | 60604 | 9.55% |
| 2025-02-19 | 39.01 | 39.99 | 0.43 | 1.09% | 38.65 | 40.44 | 196921 | 77971 | 12.10% |
| 2025-02-18 | 40.84 | 39.56 | -3.27 | -7.63% | 38.55 | 42.08 | 244660 | 97753 | 15.04% |
| 2025-02-17 | 46.25 | 42.83 | -4.60 | -9.70% | 42.69 | 48.18 | 276140 | 122108 | 16.97% |
| 2025-02-14 | 47.43 | 47.43 | -5.27 | -10.00% | 47.43 | 47.43 | 58357 | 27678 | 3.59% |
| 2025-02-13 | 54.42 | 52.70 | 3.23 | 6.53% | 45.95 | 54.42 | 369424 | 194990 | 22.70% |
| 2025-02-12 | 49.47 | 49.47 | 4.50 | 10.01% | 48.57 | 49.47 | 70524 | 34849 | 4.33% |
| 2025-02-11 | 44.97 | 44.97 | 4.09 | 10.00% | 44.97 | 44.97 | 23472 | 10555 | 1.44% |
| 2025-02-10 | 40.88 | 40.88 | 3.72 | 10.01% | 40.88 | 40.88 | 5361 | 2191 | 0.33% |
| 2025-02-07 | 37.16 | 37.16 | 3.38 | 10.01% | 37.16 | 37.16 | 11787 | 4379 | 0.72% |
| 2025-02-06 | 32.19 | 33.78 | 3.07 | 10.00% | 31.64 | 33.78 | 164628 | 54687 | 10.12% |
| 2025-02-05 | 30.71 | 30.71 | 2.79 | 9.99% | 29.51 | 30.71 | 175401 | 53800 | 10.78% |
| 2025-01-27 | 27.92 | 27.92 | 2.54 | 10.01% | 27.92 | 27.92 | 13481 | 3763 | 0.83% |
| 2025-01-24 | 25.38 | 25.38 | 2.31 | 10.01% | 25.38 | 25.38 | 24617 | 6247 | 1.51% |
| 2025-01-23 | 22.85 | 23.07 | 2.10 | 10.01% | 21.40 | 23.07 | 186848 | 42649 | 11.48% |
| 2025-01-22 | 18.70 | 20.97 | 1.91 | 10.02% | 18.55 | 20.97 | 106298 | 21354 | 6.53% |
| 2025-01-21 | 19.69 | 19.06 | -0.52 | -2.66% | 18.90 | 19.75 | 36494 | 6983 | 2.24% |
| 2025-01-20 | 19.52 | 19.58 | -0.33 | -1.66% | 19.30 | 19.83 | 55652 | 10870 | 3.42% |
| 2025-01-17 | 19.16 | 19.91 | 0.45 | 2.31% | 18.50 | 21.41 | 88192 | 17847 | 5.42% |
| 2025-01-16 | 19.83 | 19.46 | -0.34 | -1.72% | 19.37 | 20.08 | 33612 | 6609 | 2.07% |
| 2025-01-15 | 20.01 | 19.80 | -0.32 | -1.59% | 19.63 | 20.21 | 42777 | 8503 | 2.63% |
| 2025-01-14 | 19.40 | 20.12 | 0.72 | 3.71% | 19.40 | 20.28 | 64366 | 12859 | 3.96% |
| 2025-01-13 | 18.80 | 19.40 | 0.76 | 4.08% | 18.03 | 19.90 | 61809 | 11831 | 3.80% |
| 2025-01-10 | 19.53 | 18.64 | -1.07 | -5.43% | 18.62 | 19.53 | 58606 | 11189 | 3.60% |
| 2025-01-09 | 17.90 | 19.71 | 1.79 | 9.99% | 17.55 | 19.71 | 43755 | 8464 | 2.69% |
| 2025-01-08 | 18.30 | 17.92 | -0.43 | -2.34% | 17.25 | 18.44 | 29438 | 5275 | 1.81% |
| 2025-01-07 | 17.88 | 18.35 | 0.57 | 3.21% | 17.78 | 18.50 | 23948 | 4343 | 1.47% |
| 2025-01-06 | 18.31 | 17.78 | -0.63 | -3.42% | 17.51 | 18.49 | 29180 | 5236 | 1.79% |
| 2025-01-03 | 20.31 | 18.41 | -1.94 | -9.53% | 18.40 | 20.44 | 54631 | 10446 | 3.36% |
| 2025-01-02 | 21.14 | 20.35 | -1.37 | -6.31% | 19.58 | 21.47 | 53938 | 11114 | 3.31% |
| 2024-12-31 | 21.62 | 21.72 | 0.18 | 0.84% | 20.75 | 22.45 | 84228 | 18194 | 5.18% |
| 2024-12-30 | 21.85 | 21.54 | 0.25 | 1.17% | 21.16 | 22.30 | 76609 | 16612 | 4.71% |
| 2024-12-27 | 20.55 | 21.29 | 0.94 | 4.62% | 20.18 | 22.39 | 83838 | 18074 | 5.15% |
| 2024-12-26 | 19.85 | 20.35 | 0.53 | 2.67% | 19.80 | 20.68 | 29857 | 6050 | 1.83% |