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 | 34.90 | 34.70 | -0.89 | -2.50% | 34.36 | 36.33 | 18246 | 6409 | 1.58% |
| 2025-04-02 | 35.78 | 35.59 | -0.58 | -1.60% | 35.30 | 36.98 | 24700 | 8905 | 2.14% |
| 2025-04-01 | 35.60 | 36.17 | 0.08 | 0.22% | 35.54 | 36.81 | 33948 | 12240 | 2.95% |
| 2025-03-31 | 33.30 | 36.09 | 2.39 | 7.09% | 32.32 | 36.68 | 55541 | 19413 | 4.82% |
| 2025-03-28 | 34.31 | 33.70 | -0.93 | -2.69% | 33.66 | 35.06 | 17457 | 5964 | 1.52% |
| 2025-03-27 | 35.00 | 34.63 | -1.18 | -3.30% | 34.36 | 35.81 | 34155 | 11967 | 2.96% |
| 2025-03-26 | 34.30 | 35.81 | 1.42 | 4.13% | 33.38 | 36.17 | 43256 | 15008 | 3.75% |
| 2025-03-25 | 33.29 | 34.39 | 1.34 | 4.05% | 32.72 | 35.39 | 42315 | 14505 | 3.67% |
| 2025-03-24 | 34.23 | 33.05 | -1.53 | -4.42% | 32.25 | 34.88 | 41500 | 13776 | 3.60% |
| 2025-03-21 | 34.33 | 34.58 | -0.60 | -1.71% | 34.08 | 35.76 | 27047 | 9367 | 2.35% |
| 2025-03-20 | 35.06 | 35.18 | -0.23 | -0.65% | 34.73 | 37.68 | 52680 | 19103 | 4.57% |
| 2025-03-19 | 35.60 | 35.41 | -0.69 | -1.91% | 34.35 | 35.88 | 50506 | 17729 | 4.38% |
| 2025-03-18 | 36.00 | 36.10 | 0.24 | 0.67% | 35.86 | 38.06 | 49401 | 18155 | 4.29% |
| 2025-03-17 | 37.20 | 35.86 | -2.02 | -5.33% | 35.65 | 37.48 | 52810 | 19190 | 4.59% |
| 2025-03-14 | 37.23 | 37.88 | 0.15 | 0.40% | 36.53 | 38.29 | 52615 | 19703 | 4.57% |
| 2025-03-13 | 37.94 | 37.73 | -0.36 | -0.95% | 35.80 | 38.29 | 73670 | 27203 | 6.40% |
| 2025-03-12 | 39.25 | 38.09 | -0.61 | -1.58% | 36.78 | 40.00 | 91057 | 34939 | 7.91% |
| 2025-03-11 | 36.05 | 38.70 | 1.43 | 3.84% | 36.05 | 39.50 | 94985 | 36387 | 8.25% |
| 2025-03-10 | 37.10 | 37.27 | -2.23 | -5.65% | 34.89 | 39.50 | 132277 | 48504 | 11.49% |
| 2025-03-07 | 42.84 | 39.50 | 3.20 | 8.82% | 36.91 | 42.84 | 226336 | 89528 | 19.65% |
| 2025-03-06 | 32.37 | 36.30 | 6.05 | 20.00% | 32.00 | 36.30 | 40383 | 14313 | 3.51% |
| 2025-03-05 | 29.70 | 30.25 | 0.25 | 0.83% | 29.36 | 30.58 | 52432 | 15653 | 4.55% |
| 2025-03-04 | 28.00 | 30.00 | 1.00 | 3.45% | 27.80 | 30.99 | 87269 | 26079 | 7.58% |
| 2025-03-03 | 26.75 | 29.00 | 2.92 | 11.20% | 26.55 | 31.07 | 104369 | 30422 | 9.06% |
| 2025-02-28 | 27.46 | 26.08 | -1.54 | -5.58% | 26.00 | 27.87 | 42592 | 11453 | 3.70% |
| 2025-02-27 | 28.79 | 27.62 | -1.06 | -3.70% | 26.81 | 28.82 | 72333 | 19992 | 6.28% |
| 2025-02-26 | 28.88 | 28.68 | -0.01 | -0.03% | 28.30 | 29.19 | 38647 | 11084 | 3.36% |
| 2025-02-25 | 28.10 | 28.69 | 0.01 | 0.03% | 27.95 | 29.48 | 57922 | 16667 | 5.03% |
| 2025-02-24 | 29.88 | 28.68 | -2.36 | -7.60% | 28.40 | 29.88 | 85397 | 24694 | 7.42% |
| 2025-02-21 | 30.00 | 31.04 | 1.16 | 3.88% | 28.92 | 31.38 | 82937 | 25089 | 7.20% |
| 2025-02-20 | 31.01 | 29.88 | -0.98 | -3.18% | 29.42 | 31.62 | 88738 | 26775 | 7.71% |
| 2025-02-19 | 30.66 | 30.86 | 0.30 | 0.98% | 30.50 | 32.26 | 70920 | 22229 | 6.16% |
| 2025-02-18 | 33.70 | 30.56 | -3.65 | -10.67% | 30.31 | 34.69 | 89664 | 28725 | 7.79% |
| 2025-02-17 | 33.78 | 34.21 | 0.52 | 1.54% | 33.70 | 37.91 | 108023 | 38457 | 9.38% |
| 2025-02-14 | 29.48 | 33.69 | 3.99 | 13.43% | 29.48 | 33.89 | 103188 | 32966 | 8.96% |
| 2025-02-13 | 29.00 | 29.70 | 0.24 | 0.81% | 28.42 | 31.84 | 97699 | 29816 | 8.48% |
| 2025-02-12 | 28.80 | 29.46 | 0.35 | 1.20% | 28.42 | 30.44 | 74621 | 21960 | 6.48% |
| 2025-02-11 | 29.30 | 29.11 | -0.99 | -3.29% | 27.90 | 32.17 | 109574 | 32540 | 9.52% |
| 2025-02-10 | 28.56 | 30.10 | 2.55 | 9.26% | 27.76 | 31.93 | 114947 | 34324 | 9.98% |
| 2025-02-07 | 26.00 | 27.55 | 1.50 | 5.76% | 25.26 | 27.86 | 100878 | 26989 | 8.76% |
| 2025-02-06 | 26.20 | 26.05 | -0.74 | -2.76% | 25.05 | 27.08 | 93053 | 24238 | 8.08% |
| 2025-02-05 | 26.88 | 26.79 | 3.15 | 13.32% | 25.30 | 27.40 | 138525 | 36823 | 12.03% |
| 2025-01-27 | 23.82 | 23.64 | 0.83 | 3.64% | 22.31 | 24.44 | 98854 | 23087 | 8.58% |
| 2025-01-24 | 20.01 | 22.81 | 2.81 | 14.05% | 20.01 | 23.00 | 84603 | 18609 | 7.35% |
| 2025-01-23 | 20.50 | 20.00 | -0.50 | -2.44% | 20.00 | 21.00 | 29896 | 6124 | 2.60% |
| 2025-01-22 | 19.02 | 20.50 | 1.19 | 6.16% | 19.01 | 21.16 | 51428 | 10515 | 4.47% |
| 2025-01-21 | 18.71 | 19.31 | 0.57 | 3.04% | 18.34 | 19.47 | 22452 | 4252 | 1.95% |
| 2025-01-20 | 18.74 | 18.74 | 0.09 | 0.48% | 18.32 | 18.91 | 15235 | 2848 | 1.32% |
| 2025-01-17 | 18.64 | 18.65 | 0.11 | 0.59% | 18.19 | 19.02 | 18455 | 3437 | 1.60% |
| 2025-01-16 | 18.50 | 18.54 | 0.04 | 0.22% | 18.44 | 19.05 | 13842 | 2584 | 1.20% |
| 2025-01-15 | 18.72 | 18.50 | -0.13 | -0.70% | 18.17 | 18.88 | 20771 | 3830 | 1.80% |
| 2025-01-14 | 18.10 | 18.63 | 0.76 | 4.25% | 17.89 | 18.79 | 26141 | 4834 | 2.27% |
| 2025-01-13 | 16.92 | 17.87 | 0.89 | 5.24% | 16.40 | 17.99 | 30215 | 5259 | 2.62% |
| 2025-01-10 | 17.81 | 16.98 | -0.80 | -4.50% | 16.93 | 18.12 | 17992 | 3134 | 1.56% |
| 2025-01-09 | 17.68 | 17.78 | 0.14 | 0.79% | 17.42 | 18.05 | 13338 | 2378 | 1.16% |
| 2025-01-08 | 18.00 | 17.64 | -0.27 | -1.51% | 17.00 | 18.11 | 26796 | 4714 | 2.33% |
| 2025-01-07 | 17.15 | 17.91 | 0.91 | 5.35% | 17.11 | 17.98 | 28266 | 4959 | 2.45% |
| 2025-01-06 | 18.35 | 17.00 | -1.08 | -5.97% | 16.88 | 18.36 | 42335 | 7305 | 3.68% |
| 2025-01-03 | 19.10 | 18.08 | -0.96 | -5.04% | 17.90 | 19.10 | 24932 | 4617 | 2.16% |
| 2025-01-02 | 20.05 | 19.04 | -1.03 | -5.13% | 18.71 | 20.12 | 19724 | 3831 | 1.71% |
| 2024-12-31 | 21.16 | 20.07 | -0.96 | -4.56% | 20.02 | 21.31 | 25521 | 5214 | 2.22% |
| 2024-12-30 | 21.40 | 21.03 | -0.46 | -2.14% | 20.36 | 21.40 | 38851 | 8125 | 3.37% |
| 2024-12-27 | 21.08 | 21.49 | 0.32 | 1.51% | 21.00 | 22.14 | 42382 | 9153 | 3.68% |
| 2024-12-26 | 21.21 | 21.17 | -0.05 | -0.24% | 20.93 | 21.72 | 29016 | 6171 | 2.52% |