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 | 32.00 | 32.03 | -0.30 | -0.93% | 31.02 | 32.86 | 16447 | 5260 | 1.74% |
| 2025-04-02 | 32.08 | 32.33 | 0.25 | 0.78% | 31.70 | 32.66 | 11895 | 3838 | 1.26% |
| 2025-04-01 | 32.00 | 32.08 | -0.15 | -0.47% | 31.90 | 33.26 | 20680 | 6717 | 2.19% |
| 2025-03-31 | 31.37 | 32.23 | 0.37 | 1.16% | 30.80 | 32.50 | 23667 | 7482 | 2.50% |
| 2025-03-28 | 32.67 | 31.86 | -0.64 | -1.97% | 31.66 | 33.10 | 19696 | 6361 | 2.08% |
| 2025-03-27 | 32.60 | 32.50 | -0.17 | -0.52% | 31.73 | 33.48 | 23485 | 7659 | 2.48% |
| 2025-03-26 | 33.80 | 32.67 | -1.27 | -3.74% | 32.22 | 34.58 | 51108 | 16944 | 5.41% |
| 2025-03-25 | 35.85 | 33.94 | -0.99 | -2.83% | 33.45 | 36.49 | 42853 | 15075 | 4.53% |
| 2025-03-24 | 36.48 | 34.93 | -0.65 | -1.83% | 33.87 | 36.48 | 31266 | 10925 | 3.31% |
| 2025-03-21 | 35.85 | 35.58 | -0.27 | -0.75% | 34.96 | 37.46 | 47468 | 17154 | 5.02% |
| 2025-03-20 | 34.47 | 35.85 | 1.35 | 3.91% | 34.00 | 37.50 | 37099 | 13356 | 3.92% |
| 2025-03-19 | 34.72 | 34.50 | -0.57 | -1.63% | 34.35 | 36.00 | 29940 | 10415 | 3.17% |
| 2025-03-18 | 36.63 | 35.07 | -1.53 | -4.18% | 34.78 | 37.46 | 50790 | 18018 | 5.37% |
| 2025-03-17 | 36.99 | 36.60 | -0.25 | -0.68% | 36.06 | 38.00 | 43524 | 16192 | 4.60% |
| 2025-03-14 | 36.00 | 36.85 | 1.61 | 4.57% | 35.56 | 38.00 | 50942 | 18826 | 5.39% |
| 2025-03-13 | 35.54 | 35.24 | -0.34 | -0.96% | 34.59 | 36.47 | 46708 | 16467 | 4.94% |
| 2025-03-12 | 35.50 | 35.58 | 0.03 | 0.08% | 35.35 | 37.28 | 53406 | 19450 | 5.65% |
| 2025-03-11 | 34.08 | 35.55 | 0.80 | 2.30% | 34.03 | 35.79 | 46263 | 16283 | 4.89% |
| 2025-03-10 | 32.21 | 34.75 | 2.37 | 7.32% | 31.98 | 36.27 | 88823 | 30877 | 9.40% |
| 2025-03-07 | 31.98 | 32.38 | 0.44 | 1.38% | 31.41 | 32.79 | 52896 | 17063 | 5.60% |
| 2025-03-06 | 31.00 | 31.94 | 1.32 | 4.31% | 30.23 | 32.84 | 66084 | 20880 | 6.99% |
| 2025-03-05 | 30.35 | 30.62 | 1.27 | 4.33% | 29.64 | 32.09 | 51951 | 15887 | 5.50% |
| 2025-03-04 | 27.34 | 29.35 | 1.16 | 4.11% | 27.34 | 29.68 | 54087 | 15700 | 5.72% |
| 2025-03-03 | 28.00 | 28.19 | 0.18 | 0.64% | 27.33 | 28.80 | 59295 | 16636 | 6.27% |
| 2025-02-28 | 31.12 | 28.01 | -4.69 | -14.34% | 27.72 | 32.60 | 92654 | 27263 | 9.80% |
| 2025-02-27 | 34.30 | 32.70 | -1.45 | -4.25% | 31.90 | 34.30 | 53508 | 17551 | 5.66% |
| 2025-02-26 | 34.80 | 34.15 | -1.15 | -3.26% | 33.00 | 35.28 | 59054 | 20029 | 6.25% |
| 2025-02-25 | 33.88 | 35.30 | -0.31 | -0.87% | 33.58 | 37.18 | 59148 | 20601 | 6.26% |
| 2025-02-24 | 32.20 | 35.61 | 3.31 | 10.25% | 31.70 | 36.30 | 83752 | 28378 | 8.86% |
| 2025-02-21 | 31.00 | 32.30 | 1.55 | 5.04% | 30.27 | 33.30 | 75183 | 23938 | 7.95% |
| 2025-02-20 | 29.90 | 30.75 | 0.87 | 2.91% | 29.58 | 31.37 | 74472 | 22879 | 7.88% |
| 2025-02-19 | 29.04 | 29.88 | 1.07 | 3.71% | 28.63 | 30.28 | 60280 | 17929 | 6.38% |
| 2025-02-18 | 29.92 | 28.81 | -1.34 | -4.44% | 28.72 | 30.66 | 66276 | 19773 | 7.01% |
| 2025-02-17 | 28.83 | 30.15 | 0.76 | 2.59% | 27.83 | 30.50 | 94780 | 27742 | 10.03% |
| 2025-02-14 | 28.61 | 29.39 | 0.40 | 1.38% | 28.61 | 31.19 | 91288 | 27117 | 9.66% |
| 2025-02-13 | 29.00 | 28.99 | -0.23 | -0.79% | 28.66 | 30.49 | 96419 | 28422 | 10.20% |
| 2025-02-12 | 26.40 | 29.22 | 2.23 | 8.26% | 26.26 | 30.90 | 119202 | 33868 | 12.61% |
| 2025-02-11 | 27.25 | 26.99 | -0.59 | -2.14% | 26.73 | 28.30 | 86882 | 23829 | 9.19% |
| 2025-02-10 | 26.84 | 27.58 | 0.99 | 3.72% | 26.80 | 28.80 | 104465 | 28955 | 11.05% |
| 2025-02-07 | 26.02 | 26.59 | 0.59 | 2.27% | 26.02 | 27.88 | 118528 | 31690 | 12.54% |
| 2025-02-06 | 24.80 | 26.00 | 0.94 | 3.75% | 24.30 | 26.36 | 123962 | 31455 | 13.11% |
| 2025-02-05 | 27.60 | 25.06 | -2.23 | -8.17% | 22.86 | 27.79 | 164983 | 39924 | 17.45% |
| 2025-01-27 | 26.00 | 27.29 | -4.15 | -13.20% | 26.00 | 29.99 | 170707 | 47702 | 18.06% |
| 2025-01-24 | 25.67 | 31.44 | 5.24 | 20.00% | 25.67 | 31.44 | 211999 | 62594 | 22.43% |
| 2025-01-23 | 24.30 | 26.20 | 2.10 | 8.71% | 24.20 | 28.17 | 140979 | 37669 | 14.91% |
| 2025-01-22 | 22.84 | 24.10 | 1.48 | 6.54% | 22.42 | 25.11 | 64482 | 15485 | 6.82% |
| 2025-01-21 | 22.81 | 22.62 | -0.21 | -0.92% | 21.78 | 23.36 | 28101 | 6262 | 2.97% |
| 2025-01-20 | 23.46 | 22.83 | -0.65 | -2.77% | 22.68 | 23.55 | 23148 | 5349 | 2.45% |
| 2025-01-17 | 22.49 | 23.48 | 1.14 | 5.10% | 22.10 | 24.14 | 31797 | 7492 | 3.36% |
| 2025-01-16 | 21.60 | 22.34 | 0.91 | 4.25% | 21.35 | 22.56 | 20921 | 4612 | 2.21% |
| 2025-01-15 | 22.06 | 21.43 | -0.63 | -2.86% | 21.37 | 22.25 | 11801 | 2548 | 1.25% |
| 2025-01-14 | 20.72 | 22.06 | 1.71 | 8.40% | 20.35 | 22.07 | 19858 | 4279 | 2.10% |
| 2025-01-13 | 20.22 | 20.35 | -0.28 | -1.36% | 19.74 | 20.70 | 11244 | 2282 | 1.19% |
| 2025-01-10 | 20.75 | 20.63 | -0.34 | -1.62% | 20.60 | 21.94 | 12113 | 2573 | 1.28% |
| 2025-01-09 | 20.25 | 20.97 | 0.72 | 3.56% | 20.01 | 21.55 | 16357 | 3443 | 1.73% |
| 2025-01-08 | 20.48 | 20.25 | -0.21 | -1.03% | 19.58 | 20.72 | 13498 | 2715 | 1.43% |
| 2025-01-07 | 19.61 | 20.46 | 0.84 | 4.28% | 19.52 | 20.47 | 10475 | 2091 | 1.11% |
| 2025-01-06 | 20.02 | 19.62 | -0.40 | -2.00% | 19.40 | 20.32 | 17722 | 3507 | 1.87% |
| 2025-01-03 | 21.38 | 20.02 | -1.33 | -6.23% | 19.82 | 21.41 | 17460 | 3591 | 1.85% |
| 2025-01-02 | 22.03 | 21.35 | -0.67 | -3.04% | 20.88 | 22.38 | 19838 | 4292 | 2.13% |
| 2024-12-31 | 23.48 | 22.02 | -1.34 | -5.74% | 22.00 | 23.60 | 17197 | 3889 | 1.85% |
| 2024-12-30 | 23.70 | 23.36 | -0.34 | -1.43% | 22.94 | 23.84 | 25573 | 5971 | 2.75% |
| 2024-12-27 | 23.00 | 23.70 | 0.62 | 2.69% | 22.92 | 24.21 | 27702 | 6574 | 2.98% |
| 2024-12-26 | 21.86 | 23.08 | 1.08 | 4.91% | 21.86 | 23.68 | 35155 | 8060 | 3.78% |