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 | 33.15 | 32.50 | -0.88 | -2.64% | 32.10 | 33.88 | 12791 | 4197 | 1.27% |
| 2025-04-02 | 33.01 | 33.38 | 0.19 | 0.57% | 32.83 | 33.73 | 9699 | 3240 | 0.96% |
| 2025-04-01 | 33.71 | 33.19 | -0.09 | -0.27% | 33.00 | 34.99 | 28306 | 9626 | 2.80% |
| 2025-03-31 | 32.05 | 33.28 | 0.32 | 0.97% | 31.68 | 34.16 | 31859 | 10427 | 3.16% |
| 2025-03-28 | 32.51 | 32.96 | 0.37 | 1.14% | 32.33 | 33.34 | 16004 | 5259 | 1.59% |
| 2025-03-27 | 32.54 | 32.59 | -0.21 | -0.64% | 32.01 | 33.10 | 14927 | 4869 | 1.48% |
| 2025-03-26 | 32.64 | 32.80 | -0.21 | -0.64% | 32.62 | 33.50 | 16208 | 5340 | 1.61% |
| 2025-03-25 | 32.84 | 33.01 | 0.30 | 0.92% | 32.33 | 34.50 | 32933 | 11008 | 3.26% |
| 2025-03-24 | 34.00 | 32.71 | -1.72 | -5.00% | 31.84 | 34.53 | 41950 | 13771 | 4.16% |
| 2025-03-21 | 36.50 | 34.43 | -2.27 | -6.19% | 34.12 | 36.65 | 32988 | 11503 | 3.27% |
| 2025-03-20 | 37.60 | 36.70 | -0.90 | -2.39% | 36.51 | 37.64 | 21500 | 7942 | 2.13% |
| 2025-03-19 | 38.02 | 37.60 | -1.09 | -2.82% | 37.46 | 38.79 | 18419 | 6965 | 1.82% |
| 2025-03-18 | 36.56 | 38.69 | 2.25 | 6.17% | 36.55 | 38.88 | 48443 | 18509 | 4.80% |
| 2025-03-17 | 38.22 | 36.44 | -1.83 | -4.78% | 36.27 | 38.50 | 43125 | 15844 | 4.27% |
| 2025-03-14 | 37.61 | 38.27 | 0.66 | 1.75% | 37.01 | 39.00 | 38680 | 14813 | 3.83% |
| 2025-03-13 | 37.91 | 37.61 | -0.62 | -1.62% | 37.30 | 38.79 | 28375 | 10760 | 2.81% |
| 2025-03-12 | 39.40 | 38.23 | -0.87 | -2.23% | 37.91 | 39.40 | 33920 | 13024 | 3.36% |
| 2025-03-11 | 38.93 | 39.10 | -1.75 | -4.28% | 37.47 | 40.38 | 62064 | 24060 | 6.15% |
| 2025-03-10 | 43.00 | 40.85 | 0.82 | 2.05% | 39.35 | 43.88 | 81630 | 33688 | 8.09% |
| 2025-03-07 | 42.31 | 40.03 | -1.90 | -4.53% | 39.51 | 42.60 | 61016 | 25137 | 6.04% |
| 2025-03-06 | 39.35 | 41.93 | 2.70 | 6.88% | 39.00 | 43.60 | 83224 | 34583 | 8.24% |
| 2025-03-05 | 39.30 | 39.23 | -0.67 | -1.68% | 38.21 | 40.20 | 41359 | 16145 | 4.10% |
| 2025-03-04 | 37.00 | 39.90 | 1.92 | 5.06% | 36.98 | 40.33 | 70920 | 27989 | 7.03% |
| 2025-03-03 | 35.48 | 37.98 | 3.12 | 8.95% | 34.03 | 39.53 | 74560 | 28193 | 7.39% |
| 2025-02-28 | 36.61 | 34.86 | -2.30 | -6.19% | 34.67 | 37.86 | 48233 | 17411 | 4.78% |
| 2025-02-27 | 37.77 | 37.16 | -0.66 | -1.75% | 36.30 | 38.08 | 47118 | 17470 | 4.67% |
| 2025-02-26 | 38.03 | 37.82 | -0.31 | -0.81% | 36.33 | 38.68 | 73587 | 27445 | 7.29% |
| 2025-02-25 | 37.02 | 38.13 | -0.98 | -2.51% | 37.02 | 40.78 | 55769 | 21700 | 5.52% |
| 2025-02-24 | 40.10 | 39.11 | -2.16 | -5.23% | 38.68 | 41.69 | 71789 | 28483 | 7.11% |
| 2025-02-21 | 39.00 | 41.27 | 1.03 | 2.56% | 38.17 | 44.00 | 89183 | 36336 | 8.83% |
| 2025-02-20 | 38.47 | 40.24 | 1.77 | 4.60% | 37.57 | 42.50 | 116864 | 47310 | 11.58% |
| 2025-02-19 | 35.38 | 38.47 | 3.16 | 8.95% | 34.50 | 40.26 | 111365 | 41704 | 11.03% |
| 2025-02-18 | 37.02 | 35.31 | -4.59 | -11.50% | 35.01 | 38.35 | 126547 | 46272 | 12.54% |
| 2025-02-17 | 39.38 | 39.90 | 4.36 | 12.27% | 38.29 | 42.65 | 214738 | 87752 | 21.27% |
| 2025-02-14 | 30.00 | 35.54 | 5.92 | 19.99% | 30.00 | 35.54 | 91694 | 31940 | 9.08% |
| 2025-02-13 | 30.60 | 29.62 | -0.98 | -3.20% | 29.00 | 30.99 | 47248 | 14132 | 4.68% |
| 2025-02-12 | 30.10 | 30.60 | 0.12 | 0.39% | 29.85 | 32.00 | 54425 | 16776 | 5.39% |
| 2025-02-11 | 32.79 | 30.48 | -0.94 | -2.99% | 30.01 | 32.99 | 54862 | 17167 | 5.43% |
| 2025-02-10 | 30.19 | 31.42 | 1.23 | 4.07% | 29.30 | 32.60 | 67610 | 21267 | 6.70% |
| 2025-02-07 | 26.49 | 30.19 | 3.70 | 13.97% | 26.49 | 30.69 | 77832 | 22468 | 7.71% |
| 2025-02-06 | 25.99 | 26.49 | 0.64 | 2.48% | 25.20 | 26.87 | 26481 | 6957 | 2.62% |
| 2025-02-05 | 25.17 | 25.85 | 1.92 | 8.02% | 24.75 | 27.49 | 49581 | 12856 | 4.91% |
| 2025-01-27 | 24.75 | 23.93 | -0.78 | -3.16% | 23.64 | 24.75 | 18910 | 4556 | 1.87% |
| 2025-01-24 | 23.17 | 24.71 | 1.51 | 6.51% | 22.90 | 24.90 | 27410 | 6628 | 2.72% |
| 2025-01-23 | 23.97 | 23.20 | -0.79 | -3.29% | 23.14 | 24.59 | 28396 | 6785 | 2.81% |
| 2025-01-22 | 21.67 | 23.99 | 2.24 | 10.30% | 21.38 | 24.70 | 47083 | 11069 | 4.66% |
| 2025-01-21 | 22.69 | 21.75 | -0.56 | -2.51% | 21.32 | 22.69 | 12776 | 2774 | 1.27% |
| 2025-01-20 | 21.70 | 22.31 | 0.52 | 2.39% | 21.51 | 22.46 | 12406 | 2747 | 1.23% |
| 2025-01-17 | 22.15 | 21.79 | -0.24 | -1.09% | 21.72 | 22.17 | 11210 | 2456 | 1.11% |
| 2025-01-16 | 22.49 | 22.03 | -0.28 | -1.26% | 21.71 | 22.85 | 11526 | 2560 | 1.14% |
| 2025-01-15 | 22.66 | 22.31 | -0.44 | -1.93% | 22.01 | 22.83 | 9783 | 2188 | 0.97% |
| 2025-01-14 | 21.38 | 22.75 | 0.93 | 4.26% | 21.38 | 22.90 | 13378 | 3016 | 1.33% |
| 2025-01-13 | 21.52 | 21.82 | 0.30 | 1.39% | 20.98 | 21.99 | 11996 | 2592 | 1.19% |
| 2025-01-10 | 22.52 | 21.52 | -1.23 | -5.41% | 21.52 | 23.00 | 14023 | 3119 | 1.39% |
| 2025-01-09 | 22.64 | 22.75 | 0.34 | 1.52% | 22.35 | 23.48 | 16391 | 3771 | 1.62% |
| 2025-01-08 | 22.49 | 22.41 | -0.02 | -0.09% | 21.48 | 22.83 | 19258 | 4259 | 1.91% |
| 2025-01-07 | 22.21 | 22.43 | 0.22 | 0.99% | 22.00 | 22.75 | 14210 | 3166 | 1.41% |
| 2025-01-06 | 22.74 | 22.21 | -0.41 | -1.81% | 21.86 | 22.97 | 16998 | 3808 | 1.68% |
| 2025-01-03 | 24.13 | 22.62 | -1.32 | -5.51% | 22.50 | 24.39 | 22095 | 5163 | 2.19% |
| 2025-01-02 | 25.01 | 23.94 | -0.86 | -3.47% | 23.70 | 25.05 | 21128 | 5129 | 2.09% |
| 2024-12-31 | 26.38 | 24.80 | -1.20 | -4.62% | 24.80 | 26.63 | 15642 | 3979 | 1.55% |
| 2024-12-30 | 26.06 | 26.00 | -0.12 | -0.46% | 25.34 | 26.53 | 10045 | 2612 | 1.00% |
| 2024-12-27 | 25.41 | 26.12 | 0.43 | 1.67% | 25.41 | 26.37 | 11854 | 3086 | 1.17% |
| 2024-12-26 | 25.90 | 25.69 | -0.21 | -0.81% | 25.40 | 26.24 | 14399 | 3709 | 1.43% |