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 | 33.08 | 33.03 | -0.66 | -1.96% | 32.81 | 34.09 | 16485 | 5483 | 1.45% |
| 2025-04-02 | 33.61 | 33.69 | -0.01 | -0.03% | 33.60 | 34.15 | 9858 | 3332 | 0.87% |
| 2025-04-01 | 33.66 | 33.70 | 0.15 | 0.45% | 33.52 | 34.18 | 12759 | 4324 | 1.12% |
| 2025-03-31 | 33.50 | 33.55 | -0.30 | -0.89% | 32.80 | 33.80 | 19531 | 6486 | 1.72% |
| 2025-03-28 | 34.39 | 33.85 | -0.60 | -1.74% | 33.85 | 34.78 | 18609 | 6376 | 1.64% |
| 2025-03-27 | 34.31 | 34.45 | 0.01 | 0.03% | 33.82 | 35.29 | 21082 | 7295 | 1.85% |
| 2025-03-26 | 33.97 | 34.44 | 0.38 | 1.12% | 33.97 | 34.68 | 16464 | 5665 | 1.45% |
| 2025-03-25 | 34.26 | 34.06 | -0.12 | -0.35% | 33.84 | 34.83 | 14912 | 5102 | 1.31% |
| 2025-03-24 | 34.55 | 34.18 | -0.30 | -0.87% | 33.53 | 34.69 | 20810 | 7096 | 1.83% |
| 2025-03-21 | 35.70 | 34.48 | -1.38 | -3.85% | 34.25 | 35.70 | 34126 | 11882 | 3.00% |
| 2025-03-20 | 36.44 | 35.86 | -0.58 | -1.59% | 35.86 | 36.49 | 24932 | 9017 | 2.19% |
| 2025-03-19 | 36.90 | 36.44 | -0.46 | -1.25% | 36.21 | 37.05 | 21122 | 7719 | 1.86% |
| 2025-03-18 | 36.86 | 36.90 | 0.17 | 0.46% | 36.83 | 37.60 | 23494 | 8726 | 2.07% |
| 2025-03-17 | 37.10 | 36.73 | -0.12 | -0.33% | 36.34 | 37.15 | 22836 | 8360 | 2.01% |
| 2025-03-14 | 36.66 | 36.85 | 0.61 | 1.68% | 36.00 | 37.07 | 30078 | 11017 | 2.64% |
| 2025-03-13 | 37.50 | 36.24 | -1.26 | -3.36% | 35.96 | 37.70 | 28728 | 10464 | 2.53% |
| 2025-03-12 | 38.29 | 37.50 | -0.58 | -1.52% | 37.45 | 38.49 | 31931 | 12103 | 2.81% |
| 2025-03-11 | 37.26 | 38.08 | 0.08 | 0.21% | 37.00 | 38.20 | 26985 | 10159 | 2.37% |
| 2025-03-10 | 37.65 | 38.00 | 0.13 | 0.34% | 37.46 | 38.46 | 23901 | 9056 | 2.10% |
| 2025-03-07 | 38.59 | 37.87 | -0.95 | -2.45% | 37.48 | 38.76 | 34544 | 13172 | 3.04% |
| 2025-03-06 | 38.65 | 38.82 | 0.49 | 1.28% | 38.45 | 39.47 | 38724 | 15080 | 3.40% |
| 2025-03-05 | 38.76 | 38.33 | -0.28 | -0.73% | 37.76 | 38.98 | 29910 | 11459 | 2.63% |
| 2025-03-04 | 36.60 | 38.61 | 2.01 | 5.49% | 36.33 | 39.23 | 58547 | 22342 | 5.15% |
| 2025-03-03 | 36.45 | 36.60 | 0.32 | 0.88% | 35.72 | 37.53 | 45770 | 16774 | 4.02% |
| 2025-02-28 | 39.51 | 36.28 | -3.45 | -8.68% | 36.11 | 39.85 | 68700 | 25725 | 6.04% |
| 2025-02-27 | 41.28 | 39.73 | -1.30 | -3.17% | 39.33 | 41.95 | 60483 | 24305 | 5.32% |
| 2025-02-26 | 41.35 | 41.03 | -0.32 | -0.77% | 40.50 | 41.75 | 49401 | 20223 | 4.34% |
| 2025-02-25 | 39.54 | 41.35 | 1.07 | 2.66% | 39.31 | 42.00 | 64656 | 26451 | 5.68% |
| 2025-02-24 | 41.12 | 40.28 | -1.42 | -3.41% | 39.60 | 41.69 | 64833 | 26061 | 5.70% |
| 2025-02-21 | 40.30 | 41.70 | 1.19 | 2.94% | 40.30 | 42.49 | 68656 | 28474 | 6.04% |
| 2025-02-20 | 40.69 | 40.51 | 0.26 | 0.65% | 39.68 | 41.28 | 52593 | 21305 | 4.62% |
| 2025-02-19 | 38.88 | 40.25 | 1.09 | 2.78% | 38.60 | 40.74 | 70741 | 28260 | 6.22% |
| 2025-02-18 | 40.60 | 39.16 | -2.27 | -5.48% | 38.91 | 41.41 | 82788 | 33119 | 7.28% |
| 2025-02-17 | 42.00 | 41.43 | -1.46 | -3.40% | 40.70 | 43.00 | 94189 | 39198 | 8.28% |
| 2025-02-14 | 42.00 | 42.89 | -0.30 | -0.69% | 41.26 | 44.29 | 110228 | 47045 | 9.69% |
| 2025-02-13 | 43.30 | 43.19 | 0.03 | 0.07% | 41.25 | 46.73 | 207594 | 90870 | 18.25% |
| 2025-02-12 | 36.60 | 43.16 | 7.19 | 19.99% | 36.60 | 43.16 | 183722 | 74858 | 16.15% |
| 2025-02-11 | 37.50 | 35.97 | -1.42 | -3.80% | 35.70 | 37.50 | 50230 | 18138 | 4.42% |
| 2025-02-10 | 36.90 | 37.39 | 1.66 | 4.65% | 35.74 | 38.29 | 78707 | 29357 | 6.92% |
| 2025-02-07 | 34.97 | 35.73 | 1.17 | 3.39% | 34.50 | 36.00 | 63983 | 22636 | 5.62% |
| 2025-02-06 | 32.29 | 34.56 | 2.08 | 6.40% | 32.14 | 34.56 | 56098 | 18889 | 4.93% |
| 2025-02-05 | 32.19 | 32.48 | 0.80 | 2.53% | 31.83 | 32.76 | 34356 | 11107 | 3.02% |
| 2025-01-27 | 33.40 | 31.68 | -1.30 | -3.94% | 31.68 | 33.42 | 37890 | 12278 | 3.33% |
| 2025-01-24 | 31.15 | 32.98 | 1.75 | 5.60% | 31.15 | 33.28 | 59835 | 19536 | 5.26% |
| 2025-01-23 | 31.02 | 31.23 | 0.61 | 1.99% | 30.86 | 32.65 | 56934 | 18130 | 5.00% |
| 2025-01-22 | 30.73 | 30.62 | -0.38 | -1.23% | 30.06 | 30.92 | 26483 | 8071 | 2.33% |
| 2025-01-21 | 31.39 | 31.00 | -0.23 | -0.74% | 30.53 | 31.46 | 35651 | 11003 | 3.13% |
| 2025-01-20 | 31.76 | 31.23 | -0.50 | -1.58% | 31.12 | 31.97 | 29245 | 9187 | 2.57% |
| 2025-01-17 | 31.22 | 31.73 | 0.49 | 1.57% | 30.70 | 32.35 | 41353 | 13035 | 3.64% |
| 2025-01-16 | 31.62 | 31.24 | -0.06 | -0.19% | 30.87 | 32.18 | 31752 | 9956 | 2.79% |
| 2025-01-15 | 31.70 | 31.30 | -0.43 | -1.36% | 31.15 | 31.93 | 27647 | 8696 | 2.43% |
| 2025-01-14 | 29.99 | 31.73 | 1.97 | 6.62% | 29.76 | 31.79 | 43649 | 13521 | 3.84% |
| 2025-01-13 | 29.54 | 29.76 | 0.06 | 0.20% | 29.05 | 30.00 | 25198 | 7446 | 2.21% |
| 2025-01-10 | 30.02 | 29.70 | -0.59 | -1.95% | 29.70 | 31.86 | 56625 | 17401 | 4.98% |
| 2025-01-09 | 31.07 | 30.29 | -0.75 | -2.42% | 30.19 | 31.38 | 37561 | 11551 | 3.30% |
| 2025-01-08 | 31.23 | 31.04 | -0.38 | -1.21% | 29.76 | 31.58 | 41639 | 12822 | 3.66% |
| 2025-01-07 | 31.64 | 31.42 | 0.21 | 0.67% | 30.60 | 31.64 | 47562 | 14772 | 4.18% |
| 2025-01-06 | 33.32 | 31.21 | -2.08 | -6.25% | 31.03 | 33.32 | 47197 | 15065 | 4.15% |
| 2025-01-03 | 32.77 | 33.29 | 0.39 | 1.19% | 32.72 | 34.97 | 48532 | 16460 | 4.27% |
| 2025-01-02 | 33.44 | 32.90 | -0.56 | -1.67% | 32.60 | 33.93 | 32038 | 10626 | 2.82% |
| 2024-12-31 | 35.55 | 33.46 | -2.08 | -5.85% | 33.33 | 35.64 | 43392 | 14851 | 3.81% |
| 2024-12-30 | 36.11 | 35.54 | -0.46 | -1.28% | 34.88 | 36.65 | 26164 | 9367 | 2.30% |
| 2024-12-27 | 37.28 | 36.00 | -1.18 | -3.17% | 35.94 | 37.76 | 36906 | 13595 | 3.24% |
| 2024-12-26 | 36.04 | 37.18 | 0.78 | 2.14% | 36.04 | 37.69 | 39998 | 14813 | 3.52% |
| 2024-12-25 | 36.39 | 36.40 | -0.33 | -0.90% | 35.36 | 37.11 | 38844 | 14036 | 3.41% |