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 | 32.97 | 33.29 | -0.01 | -0.03% | 32.97 | 34.66 | 34667 | 11715 | 2.57% |
| 2025-04-02 | 33.15 | 33.30 | -0.19 | -0.57% | 33.15 | 34.17 | 23618 | 7959 | 1.75% |
| 2025-04-01 | 32.05 | 33.49 | 1.49 | 4.66% | 32.05 | 34.80 | 55579 | 18820 | 4.13% |
| 2025-03-31 | 32.40 | 32.00 | -0.87 | -2.65% | 31.32 | 32.74 | 26550 | 8474 | 1.97% |
| 2025-03-28 | 32.80 | 32.87 | -0.11 | -0.33% | 32.68 | 34.63 | 37820 | 12782 | 2.81% |
| 2025-03-27 | 32.22 | 32.98 | 0.48 | 1.48% | 31.70 | 33.28 | 28732 | 9401 | 2.13% |
| 2025-03-26 | 32.08 | 32.50 | 0.14 | 0.43% | 32.08 | 32.85 | 19053 | 6211 | 1.41% |
| 2025-03-25 | 32.35 | 32.36 | 0.03 | 0.09% | 31.86 | 32.78 | 20090 | 6486 | 1.49% |
| 2025-03-24 | 33.49 | 32.33 | -0.96 | -2.88% | 31.63 | 33.50 | 31956 | 10375 | 2.37% |
| 2025-03-21 | 34.20 | 33.29 | -0.91 | -2.66% | 33.17 | 34.58 | 25411 | 8541 | 1.89% |
| 2025-03-20 | 34.81 | 34.20 | -0.66 | -1.89% | 34.15 | 35.20 | 26878 | 9278 | 2.00% |
| 2025-03-19 | 35.33 | 34.86 | -0.97 | -2.71% | 34.74 | 35.80 | 42252 | 14871 | 3.14% |
| 2025-03-18 | 35.58 | 35.83 | 1.21 | 3.50% | 35.08 | 37.68 | 80889 | 29510 | 6.01% |
| 2025-03-17 | 35.01 | 34.62 | -0.68 | -1.93% | 34.34 | 35.36 | 28517 | 9921 | 2.12% |
| 2025-03-14 | 33.54 | 35.30 | 1.20 | 3.52% | 33.49 | 35.30 | 40711 | 14051 | 3.02% |
| 2025-03-13 | 34.49 | 34.10 | -0.40 | -1.16% | 33.50 | 35.90 | 37059 | 12781 | 2.75% |
| 2025-03-12 | 34.82 | 34.50 | -0.23 | -0.66% | 34.44 | 36.30 | 45950 | 16159 | 3.41% |
| 2025-03-11 | 34.50 | 34.73 | -0.37 | -1.05% | 34.23 | 35.03 | 25213 | 8718 | 1.87% |
| 2025-03-10 | 35.80 | 35.10 | 0.22 | 0.63% | 34.88 | 37.30 | 42884 | 15334 | 3.18% |
| 2025-03-07 | 36.02 | 34.88 | -1.35 | -3.73% | 34.58 | 36.50 | 29464 | 10431 | 2.19% |
| 2025-03-06 | 35.30 | 36.23 | 1.18 | 3.37% | 35.21 | 37.12 | 46481 | 16877 | 3.45% |
| 2025-03-05 | 35.60 | 35.05 | -0.80 | -2.23% | 34.25 | 35.99 | 32573 | 11379 | 2.42% |
| 2025-03-04 | 35.19 | 35.85 | 0.57 | 1.62% | 35.01 | 36.14 | 28669 | 10223 | 2.13% |
| 2025-03-03 | 34.49 | 35.28 | 1.08 | 3.16% | 34.17 | 36.22 | 39629 | 14061 | 2.94% |
| 2025-02-28 | 36.50 | 34.20 | -3.16 | -8.46% | 33.88 | 37.42 | 64273 | 22738 | 4.77% |
| 2025-02-27 | 38.05 | 37.36 | -0.74 | -1.94% | 36.63 | 38.29 | 38781 | 14519 | 2.88% |
| 2025-02-26 | 36.64 | 38.10 | 1.75 | 4.81% | 35.88 | 38.28 | 52840 | 19613 | 3.92% |
| 2025-02-25 | 36.07 | 36.35 | -0.60 | -1.62% | 36.03 | 37.37 | 36845 | 13488 | 2.74% |
| 2025-02-24 | 38.00 | 36.95 | -1.15 | -3.02% | 36.50 | 38.00 | 49592 | 18393 | 3.68% |
| 2025-02-21 | 36.20 | 38.10 | 1.81 | 4.99% | 35.70 | 38.75 | 84717 | 31683 | 6.29% |
| 2025-02-20 | 34.88 | 36.29 | 1.13 | 3.21% | 34.88 | 36.86 | 51960 | 18794 | 3.86% |
| 2025-02-19 | 33.39 | 35.16 | 1.51 | 4.49% | 33.04 | 35.27 | 47983 | 16531 | 3.56% |
| 2025-02-18 | 35.29 | 33.65 | -2.20 | -6.14% | 33.38 | 35.30 | 58541 | 20147 | 4.35% |
| 2025-02-17 | 35.86 | 35.85 | 0.60 | 1.70% | 35.25 | 37.77 | 92113 | 33639 | 6.84% |
| 2025-02-14 | 32.42 | 35.25 | 2.75 | 8.46% | 32.35 | 35.96 | 77444 | 26773 | 5.75% |
| 2025-02-13 | 32.61 | 32.50 | -0.48 | -1.46% | 32.30 | 33.32 | 37245 | 12207 | 2.77% |
| 2025-02-12 | 32.45 | 32.98 | 0.56 | 1.73% | 31.74 | 33.08 | 37748 | 12255 | 2.80% |
| 2025-02-11 | 32.43 | 32.42 | 0.07 | 0.22% | 31.39 | 32.85 | 42228 | 13592 | 3.14% |
| 2025-02-10 | 31.65 | 32.35 | 1.92 | 6.31% | 30.77 | 32.39 | 50475 | 16006 | 3.75% |
| 2025-02-07 | 29.68 | 30.43 | 0.69 | 2.32% | 29.47 | 31.13 | 36860 | 11246 | 2.74% |
| 2025-02-06 | 28.38 | 29.74 | 1.28 | 4.50% | 27.95 | 29.97 | 31167 | 9082 | 2.31% |
| 2025-02-05 | 27.71 | 28.46 | 0.97 | 3.53% | 27.69 | 28.58 | 20284 | 5721 | 1.51% |
| 2025-01-27 | 28.25 | 27.49 | -0.51 | -1.82% | 27.49 | 28.57 | 15302 | 4273 | 1.14% |
| 2025-01-24 | 27.59 | 28.00 | 0.49 | 1.78% | 27.30 | 28.18 | 17433 | 4858 | 1.29% |
| 2025-01-23 | 27.68 | 27.51 | 0.15 | 0.55% | 27.51 | 28.34 | 20701 | 5780 | 1.54% |
| 2025-01-22 | 27.85 | 27.36 | -0.56 | -2.01% | 27.07 | 27.85 | 15686 | 4290 | 1.16% |
| 2025-01-21 | 28.88 | 27.92 | -0.64 | -2.24% | 27.70 | 28.88 | 20001 | 5601 | 1.49% |
| 2025-01-20 | 27.70 | 28.56 | 0.31 | 1.10% | 27.70 | 28.84 | 24627 | 6994 | 1.83% |
| 2025-01-17 | 28.15 | 28.25 | 0.01 | 0.04% | 27.70 | 28.63 | 14862 | 4179 | 1.10% |
| 2025-01-16 | 28.30 | 28.24 | 0.05 | 0.18% | 27.93 | 28.94 | 20671 | 5880 | 1.53% |
| 2025-01-15 | 28.63 | 28.19 | -0.51 | -1.78% | 28.08 | 28.63 | 16503 | 4668 | 1.23% |
| 2025-01-14 | 27.45 | 28.70 | 1.50 | 5.51% | 27.25 | 28.70 | 26770 | 7531 | 1.99% |
| 2025-01-13 | 26.48 | 27.20 | 0.39 | 1.45% | 26.40 | 27.33 | 16376 | 4421 | 1.22% |
| 2025-01-10 | 27.88 | 26.81 | -1.13 | -4.04% | 26.81 | 28.38 | 21013 | 5779 | 1.56% |
| 2025-01-09 | 28.00 | 27.94 | -0.17 | -0.60% | 27.72 | 28.53 | 15768 | 4445 | 1.17% |
| 2025-01-08 | 28.49 | 28.11 | -0.62 | -2.16% | 27.43 | 28.74 | 20050 | 5615 | 1.49% |
| 2025-01-07 | 28.75 | 28.73 | 0.05 | 0.17% | 27.91 | 28.75 | 15350 | 4354 | 1.14% |
| 2025-01-06 | 28.27 | 28.68 | 0.48 | 1.70% | 27.80 | 28.88 | 22796 | 6486 | 1.69% |
| 2025-01-03 | 29.42 | 28.20 | -1.17 | -3.98% | 28.11 | 29.55 | 24168 | 6970 | 1.79% |
| 2025-01-02 | 30.17 | 29.37 | -0.80 | -2.65% | 29.14 | 30.43 | 25222 | 7535 | 2.06% |
| 2024-12-31 | 32.08 | 30.17 | -1.70 | -5.33% | 30.01 | 32.09 | 32905 | 10124 | 2.68% |
| 2024-12-30 | 32.08 | 31.87 | 0.03 | 0.09% | 31.66 | 32.36 | 14979 | 4787 | 1.22% |
| 2024-12-27 | 32.14 | 31.84 | -0.30 | -0.93% | 31.66 | 32.61 | 25822 | 8299 | 2.11% |
| 2024-12-26 | 32.43 | 32.14 | -0.20 | -0.62% | 31.95 | 32.75 | 18619 | 6026 | 1.52% |
| 2024-12-25 | 33.12 | 32.34 | -0.44 | -1.34% | 31.89 | 33.48 | 16235 | 5285 | 1.32% |