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 | 33.20 | 32.91 | -0.74 | -2.20% | 32.71 | 33.92 | 17619 | 5861 | 1.57% |
| 2025-04-02 | 33.56 | 33.65 | 0.00 | 0.00% | 33.30 | 34.03 | 16149 | 5446 | 1.44% |
| 2025-04-01 | 33.37 | 33.65 | 0.69 | 2.09% | 33.04 | 34.34 | 24906 | 8407 | 2.23% |
| 2025-03-31 | 33.18 | 32.96 | -0.85 | -2.51% | 32.14 | 33.30 | 30099 | 9819 | 2.69% |
| 2025-03-28 | 32.99 | 33.81 | 0.98 | 2.99% | 32.56 | 34.97 | 46325 | 15740 | 4.14% |
| 2025-03-27 | 33.00 | 32.83 | -0.38 | -1.14% | 32.35 | 34.04 | 20473 | 6755 | 1.83% |
| 2025-03-26 | 33.52 | 33.21 | -0.17 | -0.51% | 32.85 | 34.00 | 17127 | 5736 | 1.53% |
| 2025-03-25 | 34.23 | 33.38 | -0.46 | -1.36% | 33.07 | 34.23 | 17160 | 5760 | 1.53% |
| 2025-03-24 | 34.88 | 33.84 | -1.10 | -3.15% | 32.90 | 35.15 | 31224 | 10587 | 2.79% |
| 2025-03-21 | 36.16 | 34.94 | -1.78 | -4.85% | 34.79 | 36.43 | 31666 | 11229 | 2.83% |
| 2025-03-20 | 36.25 | 36.72 | 0.32 | 0.88% | 35.72 | 37.78 | 30419 | 11265 | 2.72% |
| 2025-03-19 | 37.88 | 36.40 | -1.80 | -4.71% | 36.26 | 38.16 | 39854 | 14700 | 3.56% |
| 2025-03-18 | 38.22 | 38.20 | 0.19 | 0.50% | 38.00 | 39.20 | 34881 | 13424 | 3.12% |
| 2025-03-17 | 39.48 | 38.01 | -1.12 | -2.86% | 37.80 | 39.48 | 42294 | 16133 | 3.78% |
| 2025-03-14 | 39.99 | 39.13 | 0.04 | 0.10% | 36.51 | 40.53 | 75977 | 29324 | 6.79% |
| 2025-03-13 | 38.60 | 39.09 | 0.27 | 0.70% | 38.05 | 40.22 | 71729 | 27995 | 6.41% |
| 2025-03-12 | 37.03 | 38.82 | 2.34 | 6.41% | 36.56 | 40.47 | 91538 | 35538 | 8.18% |
| 2025-03-11 | 36.28 | 36.48 | -0.23 | -0.63% | 35.56 | 37.22 | 38769 | 14101 | 3.46% |
| 2025-03-10 | 37.30 | 36.71 | -0.98 | -2.60% | 36.26 | 37.43 | 46125 | 17005 | 4.12% |
| 2025-03-07 | 38.40 | 37.69 | -0.84 | -2.18% | 37.20 | 39.00 | 57898 | 21992 | 5.17% |
| 2025-03-06 | 37.11 | 38.53 | 1.58 | 4.28% | 37.11 | 39.26 | 71181 | 27239 | 6.36% |
| 2025-03-05 | 35.90 | 36.95 | 0.86 | 2.38% | 35.50 | 37.31 | 54041 | 19634 | 4.83% |
| 2025-03-04 | 34.34 | 36.09 | 1.08 | 3.08% | 34.24 | 36.09 | 38874 | 13823 | 3.47% |
| 2025-03-03 | 34.98 | 35.01 | 0.31 | 0.89% | 34.01 | 35.75 | 50798 | 17823 | 4.54% |
| 2025-02-28 | 37.93 | 34.70 | -3.38 | -8.88% | 34.70 | 37.93 | 78486 | 28156 | 7.01% |
| 2025-02-27 | 39.31 | 38.08 | -2.22 | -5.51% | 37.34 | 41.20 | 115904 | 45054 | 10.36% |
| 2025-02-26 | 42.90 | 40.30 | 1.57 | 4.05% | 40.22 | 45.88 | 149570 | 64655 | 13.36% |
| 2025-02-25 | 37.70 | 38.73 | 0.53 | 1.39% | 37.36 | 40.85 | 99446 | 39100 | 8.89% |
| 2025-02-24 | 38.30 | 38.20 | 0.52 | 1.38% | 37.44 | 40.00 | 96355 | 37120 | 8.61% |
| 2025-02-21 | 36.48 | 37.68 | 1.64 | 4.55% | 35.70 | 38.38 | 78760 | 29215 | 7.04% |
| 2025-02-20 | 36.47 | 36.04 | -0.34 | -0.93% | 35.00 | 36.60 | 51360 | 18452 | 4.59% |
| 2025-02-19 | 35.02 | 36.38 | 1.36 | 3.88% | 34.38 | 36.68 | 60897 | 21731 | 5.44% |
| 2025-02-18 | 37.03 | 35.02 | -2.92 | -7.70% | 35.00 | 37.67 | 75566 | 27300 | 6.75% |
| 2025-02-17 | 38.51 | 37.94 | -1.14 | -2.92% | 36.43 | 38.77 | 99414 | 37392 | 8.88% |
| 2025-02-14 | 36.85 | 39.08 | 1.88 | 5.05% | 36.20 | 40.73 | 123095 | 47603 | 11.00% |
| 2025-02-13 | 38.74 | 37.20 | 0.34 | 0.92% | 36.16 | 39.50 | 115302 | 43744 | 10.30% |
| 2025-02-12 | 36.03 | 36.86 | 0.23 | 0.63% | 36.03 | 38.20 | 90445 | 33563 | 8.08% |
| 2025-02-11 | 37.62 | 36.63 | -3.95 | -9.73% | 36.28 | 39.84 | 134181 | 50966 | 11.99% |
| 2025-02-10 | 34.11 | 40.58 | 6.48 | 19.00% | 33.80 | 40.92 | 156425 | 58339 | 13.98% |
| 2025-02-07 | 33.64 | 34.10 | -0.42 | -1.22% | 33.53 | 36.00 | 115441 | 39745 | 10.31% |
| 2025-02-06 | 32.79 | 34.52 | 1.70 | 5.18% | 31.75 | 36.00 | 140718 | 47995 | 12.57% |
| 2025-02-05 | 28.19 | 32.82 | 5.47 | 20.00% | 28.19 | 32.82 | 88049 | 26909 | 7.87% |
| 2025-01-27 | 27.98 | 27.35 | -0.16 | -0.58% | 27.26 | 28.28 | 29746 | 8245 | 2.66% |
| 2025-01-24 | 25.53 | 27.51 | 1.91 | 7.46% | 25.46 | 27.86 | 43148 | 11602 | 3.86% |
| 2025-01-23 | 26.15 | 25.60 | 0.20 | 0.79% | 25.53 | 26.54 | 20690 | 5412 | 1.85% |
| 2025-01-22 | 25.51 | 25.40 | -0.35 | -1.36% | 25.23 | 25.79 | 11403 | 2904 | 1.02% |
| 2025-01-21 | 25.96 | 25.75 | 0.19 | 0.74% | 25.26 | 25.96 | 13082 | 3348 | 1.17% |
| 2025-01-20 | 26.20 | 25.56 | -0.14 | -0.54% | 25.31 | 26.21 | 13025 | 3342 | 1.16% |
| 2025-01-17 | 25.46 | 25.70 | 0.02 | 0.08% | 25.30 | 26.00 | 15708 | 4026 | 1.40% |
| 2025-01-16 | 25.69 | 25.68 | 0.21 | 0.82% | 25.40 | 26.49 | 18810 | 4873 | 1.68% |
| 2025-01-15 | 25.58 | 25.47 | -0.07 | -0.27% | 25.35 | 25.96 | 17922 | 4579 | 1.60% |
| 2025-01-14 | 23.89 | 25.54 | 1.78 | 7.49% | 23.89 | 25.57 | 28582 | 7124 | 2.55% |
| 2025-01-13 | 23.58 | 23.76 | -0.12 | -0.50% | 22.82 | 24.11 | 17838 | 4214 | 1.59% |
| 2025-01-10 | 25.20 | 23.88 | -1.13 | -4.52% | 23.88 | 25.40 | 17852 | 4390 | 1.60% |
| 2025-01-09 | 24.87 | 25.01 | 0.07 | 0.28% | 24.68 | 25.40 | 16436 | 4123 | 1.47% |
| 2025-01-08 | 24.77 | 24.94 | 0.04 | 0.16% | 24.06 | 25.48 | 20714 | 5152 | 1.85% |
| 2025-01-07 | 24.20 | 24.90 | 0.71 | 2.94% | 24.08 | 24.93 | 14718 | 3618 | 1.32% |
| 2025-01-06 | 24.60 | 24.19 | -0.50 | -2.03% | 23.85 | 25.04 | 14805 | 3619 | 1.32% |
| 2025-01-03 | 26.39 | 24.69 | -1.66 | -6.30% | 24.69 | 26.54 | 21286 | 5423 | 1.90% |
| 2025-01-02 | 26.71 | 26.35 | -0.72 | -2.66% | 26.04 | 27.27 | 16478 | 4385 | 1.47% |
| 2024-12-31 | 28.31 | 27.07 | -1.33 | -4.68% | 26.80 | 28.60 | 19634 | 5384 | 1.75% |
| 2024-12-30 | 28.53 | 28.40 | -0.13 | -0.46% | 27.33 | 28.66 | 14662 | 4124 | 1.31% |
| 2024-12-27 | 28.58 | 28.53 | -0.22 | -0.77% | 28.20 | 29.26 | 19208 | 5544 | 1.72% |
| 2024-12-26 | 28.07 | 28.75 | 0.43 | 1.52% | 28.07 | 29.23 | 20804 | 5988 | 1.86% |