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 | 36.00 | 32.95 | -4.04 | -10.92% | 32.66 | 36.71 | 85808 | 29399 | 8.53% |
| 2025-04-02 | 37.41 | 36.99 | -0.08 | -0.22% | 35.94 | 39.76 | 78292 | 29452 | 7.78% |
| 2025-04-01 | 36.88 | 37.07 | 0.91 | 2.52% | 35.82 | 37.80 | 74846 | 27586 | 7.44% |
| 2025-03-31 | 33.28 | 36.16 | 2.74 | 8.20% | 33.22 | 37.59 | 83618 | 29832 | 8.31% |
| 2025-03-28 | 31.96 | 33.42 | 1.34 | 4.18% | 31.96 | 34.49 | 49418 | 16585 | 4.91% |
| 2025-03-27 | 32.07 | 32.08 | -0.92 | -2.79% | 32.07 | 33.77 | 47436 | 15571 | 4.71% |
| 2025-03-26 | 33.89 | 33.00 | -0.06 | -0.18% | 32.66 | 35.39 | 73077 | 24753 | 7.26% |
| 2025-03-25 | 32.80 | 33.06 | 0.20 | 0.61% | 32.55 | 35.49 | 68474 | 23329 | 6.80% |
| 2025-03-24 | 35.00 | 32.86 | -0.58 | -1.73% | 31.69 | 35.37 | 67497 | 22361 | 6.71% |
| 2025-03-21 | 36.12 | 33.44 | -2.06 | -5.80% | 33.33 | 36.16 | 67778 | 23327 | 6.73% |
| 2025-03-20 | 38.00 | 35.50 | -2.90 | -7.55% | 35.48 | 39.80 | 79201 | 29591 | 7.87% |
| 2025-03-19 | 36.90 | 38.40 | 2.40 | 6.67% | 35.99 | 38.90 | 97967 | 36945 | 9.73% |
| 2025-03-18 | 33.84 | 36.00 | 1.84 | 5.39% | 33.84 | 38.98 | 104614 | 38338 | 10.39% |
| 2025-03-17 | 32.30 | 34.16 | 2.16 | 6.75% | 32.08 | 37.37 | 106706 | 37272 | 10.60% |
| 2025-03-14 | 32.30 | 32.00 | -1.50 | -4.48% | 31.36 | 32.95 | 59980 | 19201 | 5.96% |
| 2025-03-13 | 31.18 | 33.50 | 1.12 | 3.46% | 31.18 | 34.49 | 104910 | 34545 | 10.42% |
| 2025-03-12 | 30.06 | 32.38 | 4.04 | 14.26% | 28.55 | 34.00 | 109678 | 34917 | 10.90% |
| 2025-03-11 | 25.60 | 28.34 | 2.39 | 9.21% | 25.30 | 28.38 | 66301 | 17636 | 6.59% |
| 2025-03-10 | 25.88 | 25.95 | 1.21 | 4.89% | 24.91 | 27.20 | 75741 | 19832 | 7.53% |
| 2025-03-07 | 22.38 | 24.74 | 2.54 | 11.44% | 22.38 | 26.30 | 78234 | 18911 | 7.77% |
| 2025-03-06 | 21.23 | 22.20 | 0.97 | 4.57% | 21.23 | 22.40 | 30730 | 6758 | 3.05% |
| 2025-03-05 | 21.02 | 21.23 | 0.15 | 0.71% | 20.51 | 21.43 | 23989 | 5004 | 2.38% |
| 2025-03-04 | 20.44 | 21.08 | 0.58 | 2.83% | 20.32 | 21.14 | 20167 | 4206 | 2.00% |
| 2025-03-03 | 20.45 | 20.50 | 0.05 | 0.24% | 20.18 | 21.35 | 24760 | 5135 | 2.46% |
| 2025-02-28 | 21.56 | 20.45 | -1.11 | -5.15% | 20.30 | 21.87 | 28554 | 5935 | 2.84% |
| 2025-02-27 | 22.42 | 21.56 | -1.03 | -4.56% | 21.23 | 22.56 | 29440 | 6399 | 2.93% |
| 2025-02-26 | 22.69 | 22.59 | -0.18 | -0.79% | 22.22 | 22.84 | 29077 | 6531 | 2.89% |
| 2025-02-25 | 21.53 | 22.77 | 0.95 | 4.35% | 21.35 | 23.70 | 39830 | 8950 | 3.96% |
| 2025-02-24 | 22.15 | 21.82 | -0.17 | -0.77% | 21.51 | 22.46 | 34768 | 7625 | 3.45% |
| 2025-02-21 | 21.38 | 21.99 | 0.57 | 2.66% | 21.06 | 22.30 | 31081 | 6736 | 3.09% |
| 2025-02-20 | 21.13 | 21.42 | 0.37 | 1.76% | 20.84 | 21.56 | 25382 | 5404 | 2.52% |
| 2025-02-19 | 20.35 | 21.05 | 0.70 | 3.44% | 20.26 | 21.06 | 19767 | 4116 | 1.96% |
| 2025-02-18 | 20.99 | 20.35 | -0.84 | -3.96% | 20.22 | 21.16 | 29479 | 6105 | 2.93% |
| 2025-02-17 | 21.46 | 21.19 | -0.27 | -1.26% | 20.81 | 21.65 | 40689 | 8622 | 4.04% |
| 2025-02-14 | 20.99 | 21.46 | 0.82 | 3.97% | 20.79 | 21.86 | 52818 | 11292 | 5.25% |
| 2025-02-13 | 20.90 | 20.64 | -0.25 | -1.20% | 20.23 | 21.20 | 25447 | 5239 | 2.53% |
| 2025-02-12 | 20.76 | 20.89 | 0.03 | 0.14% | 20.66 | 21.46 | 33114 | 6931 | 3.29% |
| 2025-02-11 | 21.22 | 20.86 | -0.31 | -1.46% | 20.55 | 21.22 | 30278 | 6298 | 3.01% |
| 2025-02-10 | 20.22 | 21.17 | 0.80 | 3.93% | 20.00 | 21.28 | 45081 | 9338 | 4.48% |
| 2025-02-07 | 20.58 | 20.37 | -0.21 | -1.02% | 19.99 | 21.05 | 46609 | 9629 | 4.63% |
| 2025-02-06 | 19.72 | 20.58 | 0.78 | 3.94% | 19.42 | 20.66 | 35177 | 7114 | 3.50% |
| 2025-02-05 | 19.59 | 19.80 | 0.68 | 3.56% | 19.45 | 20.25 | 32054 | 6354 | 3.18% |
| 2025-01-27 | 20.45 | 19.12 | -0.84 | -4.21% | 19.12 | 20.45 | 27676 | 5389 | 2.75% |
| 2025-01-24 | 19.25 | 19.96 | 0.64 | 3.31% | 19.11 | 20.12 | 50610 | 9952 | 5.03% |
| 2025-01-23 | 20.35 | 19.32 | -0.76 | -3.78% | 18.99 | 20.85 | 66202 | 12933 | 6.58% |
| 2025-01-22 | 21.26 | 20.08 | -1.47 | -6.82% | 19.93 | 21.50 | 64166 | 13141 | 6.38% |
| 2025-01-21 | 21.51 | 21.55 | -0.04 | -0.19% | 21.15 | 22.50 | 49949 | 10849 | 4.96% |
| 2025-01-20 | 21.80 | 21.59 | -0.01 | -0.05% | 20.86 | 23.50 | 72930 | 16018 | 7.25% |
| 2025-01-17 | 21.24 | 21.60 | 0.36 | 1.69% | 21.00 | 23.79 | 142943 | 32141 | 14.20% |
| 2025-01-16 | 17.53 | 21.24 | 3.54 | 20.00% | 17.53 | 21.24 | 133265 | 27272 | 13.24% |
| 2025-01-15 | 17.20 | 17.70 | 0.60 | 3.51% | 16.61 | 17.98 | 52345 | 9120 | 5.20% |
| 2025-01-14 | 15.81 | 17.10 | 1.45 | 9.27% | 15.81 | 17.50 | 54125 | 9067 | 5.38% |
| 2025-01-13 | 14.43 | 15.65 | 1.11 | 7.63% | 13.92 | 16.73 | 41910 | 6453 | 4.16% |
| 2025-01-10 | 15.26 | 14.54 | -0.65 | -4.28% | 14.45 | 15.46 | 17374 | 2594 | 1.73% |
| 2025-01-09 | 14.80 | 15.19 | 0.30 | 2.01% | 14.77 | 15.61 | 20658 | 3174 | 2.05% |
| 2025-01-08 | 14.96 | 14.89 | -0.18 | -1.19% | 14.25 | 15.12 | 21459 | 3174 | 2.13% |
| 2025-01-07 | 14.57 | 15.07 | 0.82 | 5.75% | 14.36 | 15.10 | 23371 | 3458 | 2.32% |
| 2025-01-06 | 14.45 | 14.25 | -0.36 | -2.46% | 13.74 | 14.66 | 18228 | 2601 | 1.81% |
| 2025-01-03 | 15.52 | 14.61 | -0.82 | -5.31% | 14.45 | 15.67 | 25307 | 3782 | 2.51% |
| 2025-01-02 | 16.10 | 15.43 | -0.67 | -4.16% | 15.24 | 16.38 | 31996 | 5058 | 3.18% |
| 2024-12-31 | 16.62 | 16.10 | -0.42 | -2.54% | 16.10 | 16.76 | 13129 | 2155 | 1.30% |
| 2024-12-30 | 16.61 | 16.52 | -0.26 | -1.55% | 16.01 | 16.79 | 15968 | 2624 | 1.59% |
| 2024-12-27 | 17.17 | 16.78 | -0.38 | -2.21% | 16.76 | 17.42 | 14006 | 2390 | 1.39% |
| 2024-12-26 | 16.93 | 17.16 | 0.41 | 2.45% | 16.66 | 17.50 | 17314 | 2982 | 1.72% |
| 2024-12-25 | 17.70 | 16.75 | -1.25 | -6.94% | 16.38 | 17.80 | 32636 | 5497 | 3.24% |