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 | 32.41 | 32.52 | -0.02 | -0.06% | 32.05 | 33.08 | 18765 | 6125 | 1.08% |
| 2025-04-02 | 32.19 | 32.54 | 0.06 | 0.18% | 32.19 | 33.03 | 12212 | 3999 | 0.70% |
| 2025-04-01 | 32.52 | 32.48 | -0.02 | -0.06% | 32.18 | 33.06 | 27945 | 9114 | 1.61% |
| 2025-03-31 | 32.23 | 32.50 | 0.27 | 0.84% | 31.58 | 32.86 | 24965 | 8036 | 1.44% |
| 2025-03-28 | 32.45 | 32.23 | -0.08 | -0.25% | 32.10 | 32.75 | 15557 | 5038 | 0.90% |
| 2025-03-27 | 32.34 | 32.31 | -0.01 | -0.03% | 31.80 | 33.10 | 17897 | 5836 | 1.03% |
| 2025-03-26 | 32.15 | 32.32 | 0.18 | 0.56% | 32.00 | 32.59 | 20145 | 6513 | 1.16% |
| 2025-03-25 | 31.87 | 32.14 | 0.23 | 0.72% | 31.66 | 32.48 | 23789 | 7625 | 1.37% |
| 2025-03-24 | 32.72 | 31.91 | -0.79 | -2.42% | 31.18 | 32.89 | 33994 | 10830 | 1.96% |
| 2025-03-21 | 33.72 | 32.70 | -1.00 | -2.97% | 32.51 | 33.80 | 23795 | 7871 | 1.37% |
| 2025-03-20 | 34.36 | 33.70 | -0.46 | -1.35% | 33.66 | 34.55 | 25011 | 8523 | 1.44% |
| 2025-03-19 | 35.30 | 34.16 | -1.32 | -3.72% | 33.97 | 35.49 | 35098 | 12077 | 2.02% |
| 2025-03-18 | 35.16 | 35.48 | 0.57 | 1.63% | 34.93 | 36.13 | 28653 | 10167 | 1.65% |
| 2025-03-17 | 35.68 | 34.91 | -0.71 | -1.99% | 34.79 | 36.00 | 28368 | 9962 | 1.64% |
| 2025-03-14 | 35.36 | 35.62 | 0.07 | 0.20% | 34.85 | 35.96 | 35300 | 12519 | 2.03% |
| 2025-03-13 | 36.68 | 35.55 | -1.12 | -3.05% | 35.08 | 36.73 | 45430 | 16166 | 2.62% |
| 2025-03-12 | 37.49 | 36.67 | -0.43 | -1.16% | 36.64 | 37.88 | 42075 | 15623 | 2.43% |
| 2025-03-11 | 37.09 | 37.10 | -0.73 | -1.93% | 36.50 | 37.88 | 37975 | 14085 | 2.19% |
| 2025-03-10 | 38.40 | 37.83 | -0.77 | -1.99% | 37.18 | 39.00 | 40042 | 15085 | 2.31% |
| 2025-03-07 | 39.90 | 38.60 | -1.27 | -3.19% | 38.26 | 40.50 | 56063 | 22029 | 3.23% |
| 2025-03-06 | 38.55 | 39.87 | 1.87 | 4.92% | 38.55 | 40.93 | 72061 | 28802 | 4.15% |
| 2025-03-05 | 38.42 | 38.00 | -0.01 | -0.03% | 37.33 | 38.58 | 31679 | 12034 | 1.83% |
| 2025-03-04 | 36.89 | 38.01 | 0.41 | 1.09% | 36.89 | 39.22 | 46239 | 17725 | 2.67% |
| 2025-03-03 | 36.42 | 37.60 | 0.63 | 1.70% | 36.00 | 38.49 | 51612 | 19409 | 2.98% |
| 2025-02-28 | 39.06 | 36.97 | -2.83 | -7.11% | 36.26 | 39.39 | 88757 | 33460 | 5.12% |
| 2025-02-27 | 40.65 | 39.80 | -1.42 | -3.44% | 39.00 | 40.69 | 92082 | 36507 | 5.31% |
| 2025-02-26 | 39.00 | 41.22 | 0.64 | 1.58% | 38.18 | 43.19 | 130221 | 52739 | 7.51% |
| 2025-02-25 | 38.90 | 40.58 | 0.58 | 1.45% | 38.12 | 42.40 | 106900 | 42872 | 6.16% |
| 2025-02-24 | 40.91 | 40.00 | -1.70 | -4.08% | 39.79 | 42.30 | 109494 | 44485 | 6.31% |
| 2025-02-21 | 39.00 | 41.70 | 2.32 | 5.89% | 37.60 | 43.34 | 153350 | 61935 | 8.84% |
| 2025-02-20 | 37.28 | 39.38 | 1.94 | 5.18% | 36.72 | 40.52 | 134369 | 51718 | 7.75% |
| 2025-02-19 | 37.50 | 37.44 | 1.60 | 4.46% | 36.30 | 38.68 | 138124 | 51636 | 7.96% |
| 2025-02-18 | 39.08 | 35.84 | -0.76 | -2.08% | 34.90 | 40.89 | 126670 | 48060 | 7.30% |
| 2025-02-17 | 39.91 | 36.60 | -0.95 | -2.53% | 35.88 | 41.00 | 87949 | 33025 | 5.07% |
| 2025-02-14 | 34.96 | 37.55 | 2.59 | 7.41% | 34.73 | 37.80 | 72022 | 26026 | 4.15% |
| 2025-02-13 | 35.38 | 34.96 | -0.33 | -0.94% | 34.52 | 36.00 | 37172 | 13131 | 2.14% |
| 2025-02-12 | 34.62 | 35.29 | 0.67 | 1.94% | 34.30 | 35.70 | 40016 | 14028 | 2.31% |
| 2025-02-11 | 35.20 | 34.62 | -1.62 | -4.47% | 34.33 | 35.81 | 53432 | 18681 | 3.08% |
| 2025-02-10 | 35.06 | 36.24 | 3.33 | 10.12% | 35.00 | 37.44 | 82269 | 29606 | 4.74% |
| 2025-02-07 | 32.00 | 32.91 | 0.91 | 2.84% | 31.40 | 34.48 | 55927 | 18358 | 3.22% |
| 2025-02-06 | 30.31 | 32.00 | 1.00 | 3.23% | 30.20 | 32.23 | 52283 | 16570 | 3.01% |
| 2025-02-05 | 30.15 | 31.00 | 1.48 | 5.01% | 30.00 | 31.05 | 41332 | 12657 | 2.38% |
| 2025-01-27 | 29.64 | 29.52 | -0.19 | -0.64% | 29.18 | 30.23 | 23798 | 7091 | 1.37% |
| 2025-01-24 | 28.02 | 29.71 | 1.61 | 5.73% | 28.02 | 29.98 | 25462 | 7477 | 1.47% |
| 2025-01-23 | 28.30 | 28.10 | 0.10 | 0.36% | 28.06 | 29.03 | 16520 | 4704 | 0.95% |
| 2025-01-22 | 28.28 | 28.00 | -0.36 | -1.27% | 27.69 | 28.30 | 12192 | 3408 | 0.70% |
| 2025-01-21 | 28.79 | 28.36 | -0.24 | -0.84% | 28.21 | 28.89 | 15609 | 4435 | 0.90% |
| 2025-01-20 | 28.77 | 28.60 | 0.04 | 0.14% | 28.40 | 29.17 | 15345 | 4412 | 0.88% |
| 2025-01-17 | 28.34 | 28.56 | 0.22 | 0.78% | 28.01 | 29.07 | 16409 | 4687 | 0.95% |
| 2025-01-16 | 28.06 | 28.34 | 0.38 | 1.36% | 27.95 | 29.44 | 22783 | 6557 | 1.31% |
| 2025-01-15 | 27.51 | 27.96 | -0.20 | -0.71% | 27.51 | 28.30 | 16816 | 4688 | 0.97% |
| 2025-01-14 | 27.42 | 28.16 | 0.86 | 3.15% | 27.04 | 28.47 | 26719 | 7485 | 1.54% |
| 2025-01-13 | 25.71 | 27.30 | 1.23 | 4.72% | 25.55 | 27.68 | 22912 | 6152 | 1.32% |
| 2025-01-10 | 26.78 | 26.07 | -0.73 | -2.72% | 26.07 | 27.37 | 12721 | 3387 | 0.73% |
| 2025-01-09 | 26.30 | 26.80 | 0.48 | 1.82% | 26.20 | 27.15 | 15705 | 4194 | 0.91% |
| 2025-01-08 | 26.69 | 26.32 | -0.41 | -1.53% | 25.51 | 26.70 | 22359 | 5843 | 1.29% |
| 2025-01-07 | 26.27 | 26.73 | 0.25 | 0.94% | 26.07 | 26.91 | 19728 | 5230 | 1.14% |
| 2025-01-06 | 27.48 | 26.48 | -0.26 | -0.97% | 26.10 | 27.48 | 25040 | 6656 | 1.44% |
| 2025-01-03 | 27.62 | 26.74 | -0.96 | -3.47% | 26.55 | 27.87 | 20433 | 5552 | 1.18% |
| 2025-01-02 | 28.97 | 27.70 | -1.29 | -4.45% | 27.33 | 29.08 | 24491 | 6906 | 2.47% |
| 2024-12-31 | 29.93 | 28.99 | -0.93 | -3.11% | 28.99 | 30.16 | 20284 | 5959 | 2.05% |
| 2024-12-30 | 29.82 | 29.92 | 0.10 | 0.34% | 29.34 | 30.49 | 16541 | 4950 | 1.67% |
| 2024-12-27 | 30.35 | 29.82 | -0.61 | -2.00% | 29.81 | 30.78 | 15246 | 4620 | 1.54% |
| 2024-12-26 | 30.37 | 30.43 | 0.06 | 0.20% | 30.10 | 30.71 | 16574 | 5043 | 1.67% |
| 2024-12-25 | 30.70 | 30.37 | -0.34 | -1.11% | 29.91 | 30.70 | 15561 | 4703 | 1.57% |