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 | 35.60 | 34.90 | -1.38 | -3.80% | 34.60 | 36.70 | 38784 | 13775 | 4.93% |
| 2025-04-02 | 35.60 | 36.28 | 0.28 | 0.78% | 35.60 | 36.98 | 33713 | 12286 | 4.28% |
| 2025-04-01 | 35.67 | 36.00 | 0.33 | 0.93% | 35.36 | 38.50 | 65152 | 24032 | 8.28% |
| 2025-03-31 | 34.20 | 35.67 | 1.11 | 3.21% | 33.34 | 36.36 | 43879 | 15338 | 5.58% |
| 2025-03-28 | 35.11 | 34.56 | -0.62 | -1.76% | 34.56 | 35.64 | 25671 | 8995 | 3.26% |
| 2025-03-27 | 35.78 | 35.18 | -0.85 | -2.36% | 34.50 | 36.27 | 38344 | 13593 | 4.87% |
| 2025-03-26 | 35.20 | 36.03 | 0.11 | 0.31% | 35.00 | 36.60 | 49382 | 17658 | 6.27% |
| 2025-03-25 | 34.17 | 35.92 | 2.09 | 6.18% | 33.15 | 37.46 | 79526 | 28060 | 10.10% |
| 2025-03-24 | 36.00 | 33.83 | -2.24 | -6.21% | 32.80 | 36.00 | 62192 | 21114 | 7.90% |
| 2025-03-21 | 35.99 | 36.07 | 0.08 | 0.22% | 35.46 | 36.50 | 39328 | 14165 | 5.00% |
| 2025-03-20 | 36.87 | 35.99 | -1.01 | -2.73% | 35.06 | 37.08 | 56859 | 20519 | 7.22% |
| 2025-03-19 | 38.90 | 37.00 | -2.25 | -5.73% | 36.70 | 40.02 | 52158 | 20089 | 6.63% |
| 2025-03-18 | 39.30 | 39.25 | 0.35 | 0.90% | 38.50 | 40.18 | 44700 | 17599 | 5.68% |
| 2025-03-17 | 39.70 | 38.90 | -1.49 | -3.69% | 38.71 | 40.10 | 44963 | 17656 | 5.71% |
| 2025-03-14 | 39.50 | 40.39 | 0.06 | 0.15% | 38.29 | 41.56 | 69861 | 27821 | 8.88% |
| 2025-03-13 | 39.30 | 40.33 | 1.05 | 2.67% | 37.99 | 40.44 | 73043 | 28712 | 9.28% |
| 2025-03-12 | 40.89 | 39.28 | -1.72 | -4.20% | 39.15 | 42.15 | 82675 | 33370 | 10.50% |
| 2025-03-11 | 39.92 | 41.00 | -1.50 | -3.53% | 39.92 | 43.00 | 81654 | 33559 | 10.37% |
| 2025-03-10 | 45.00 | 42.50 | 2.27 | 5.64% | 41.69 | 46.59 | 143727 | 63103 | 18.26% |
| 2025-03-07 | 41.05 | 40.23 | -2.00 | -4.74% | 38.96 | 42.18 | 121393 | 49423 | 15.42% |
| 2025-03-06 | 37.89 | 42.23 | 5.43 | 14.76% | 37.10 | 44.16 | 151760 | 62280 | 19.28% |
| 2025-03-05 | 36.92 | 36.80 | -0.47 | -1.26% | 35.10 | 37.97 | 81241 | 29642 | 10.32% |
| 2025-03-04 | 34.16 | 37.27 | 2.07 | 5.88% | 34.11 | 38.43 | 111838 | 40954 | 14.21% |
| 2025-03-03 | 31.50 | 35.20 | 3.20 | 10.00% | 31.50 | 36.58 | 106008 | 36700 | 13.47% |
| 2025-02-28 | 33.69 | 32.00 | -1.70 | -5.04% | 30.51 | 34.81 | 79987 | 25925 | 10.16% |
| 2025-02-27 | 35.83 | 33.70 | -2.80 | -7.67% | 33.08 | 36.30 | 81284 | 28133 | 10.33% |
| 2025-02-26 | 36.01 | 36.50 | -0.47 | -1.27% | 35.30 | 38.77 | 90861 | 33137 | 11.54% |
| 2025-02-25 | 33.11 | 36.97 | 2.26 | 6.51% | 33.02 | 38.99 | 123625 | 45121 | 15.71% |
| 2025-02-24 | 36.87 | 34.71 | -3.41 | -8.95% | 32.77 | 38.00 | 118229 | 42255 | 15.02% |
| 2025-02-21 | 35.66 | 38.12 | 1.46 | 3.98% | 34.92 | 38.12 | 130289 | 47459 | 16.55% |
| 2025-02-20 | 36.55 | 36.66 | -1.58 | -4.13% | 35.72 | 39.50 | 148504 | 55176 | 18.87% |
| 2025-02-19 | 33.35 | 38.24 | 3.85 | 11.20% | 31.32 | 38.88 | 220639 | 78465 | 28.03% |
| 2025-02-18 | 33.00 | 34.39 | 3.67 | 11.95% | 30.78 | 36.65 | 220749 | 75230 | 28.05% |
| 2025-02-17 | 30.72 | 30.72 | 5.12 | 20.00% | 30.72 | 30.72 | 28872 | 8869 | 3.67% |
| 2025-02-14 | 21.80 | 25.60 | 4.27 | 20.02% | 21.61 | 25.60 | 72169 | 17479 | 9.17% |
| 2025-02-13 | 21.85 | 21.33 | 0.43 | 2.06% | 20.75 | 21.93 | 31690 | 6740 | 4.03% |
| 2025-02-12 | 20.96 | 20.90 | 0.05 | 0.24% | 20.55 | 21.47 | 23711 | 4972 | 3.01% |
| 2025-02-11 | 21.45 | 20.85 | -0.75 | -3.47% | 20.60 | 21.45 | 36697 | 7667 | 4.66% |
| 2025-02-10 | 20.74 | 21.60 | 1.63 | 8.16% | 20.19 | 21.86 | 55658 | 11788 | 7.07% |
| 2025-02-07 | 19.48 | 19.97 | 0.53 | 2.73% | 19.33 | 20.82 | 35831 | 7150 | 4.55% |
| 2025-02-06 | 18.17 | 19.44 | 1.27 | 6.99% | 18.00 | 20.50 | 32230 | 6259 | 4.09% |
| 2025-02-05 | 17.69 | 18.17 | 0.48 | 2.71% | 17.69 | 18.25 | 8762 | 1584 | 1.11% |
| 2025-01-27 | 17.97 | 17.69 | -0.23 | -1.28% | 17.69 | 18.20 | 6705 | 1202 | 0.85% |
| 2025-01-24 | 17.61 | 17.92 | 0.32 | 1.82% | 17.46 | 17.92 | 5858 | 1039 | 0.74% |
| 2025-01-23 | 17.75 | 17.60 | 0.05 | 0.28% | 17.59 | 17.93 | 5595 | 994 | 0.71% |
| 2025-01-22 | 17.70 | 17.55 | -0.13 | -0.74% | 17.46 | 17.76 | 3579 | 628 | 0.45% |
| 2025-01-21 | 17.82 | 17.68 | -0.03 | -0.17% | 17.43 | 17.82 | 3570 | 628 | 0.45% |
| 2025-01-20 | 17.59 | 17.71 | 0.19 | 1.08% | 17.39 | 17.75 | 4682 | 825 | 0.59% |
| 2025-01-17 | 17.50 | 17.52 | 0.07 | 0.40% | 17.22 | 17.60 | 4192 | 729 | 0.53% |
| 2025-01-16 | 17.56 | 17.45 | -0.02 | -0.11% | 17.33 | 17.74 | 5600 | 980 | 0.71% |
| 2025-01-15 | 17.75 | 17.47 | -0.13 | -0.74% | 17.32 | 17.75 | 6954 | 1212 | 0.88% |
| 2025-01-14 | 17.18 | 17.60 | 0.59 | 3.47% | 17.02 | 17.60 | 8575 | 1490 | 1.09% |
| 2025-01-13 | 16.59 | 17.01 | 0.29 | 1.73% | 16.32 | 17.13 | 4706 | 791 | 0.60% |
| 2025-01-10 | 17.30 | 16.72 | -0.50 | -2.90% | 16.72 | 17.36 | 4230 | 717 | 0.54% |
| 2025-01-09 | 17.17 | 17.22 | -0.01 | -0.06% | 17.04 | 17.37 | 3779 | 650 | 0.48% |
| 2025-01-08 | 17.15 | 17.23 | 0.06 | 0.35% | 16.73 | 17.39 | 6660 | 1141 | 0.85% |
| 2025-01-07 | 16.82 | 17.17 | 0.34 | 2.02% | 16.56 | 17.20 | 6893 | 1166 | 0.88% |
| 2025-01-06 | 16.92 | 16.83 | 0.08 | 0.48% | 16.32 | 17.04 | 4477 | 749 | 0.57% |
| 2025-01-03 | 17.13 | 16.75 | -0.34 | -1.99% | 16.72 | 17.33 | 8591 | 1456 | 1.09% |
| 2025-01-02 | 17.44 | 17.09 | -0.22 | -1.27% | 16.85 | 17.68 | 7286 | 1262 | 0.93% |
| 2024-12-31 | 17.75 | 17.31 | -0.35 | -1.98% | 17.28 | 17.87 | 6550 | 1149 | 0.83% |
| 2024-12-30 | 18.08 | 17.66 | -0.42 | -2.32% | 17.55 | 18.10 | 10114 | 1794 | 1.29% |
| 2024-12-27 | 18.20 | 18.08 | -0.04 | -0.22% | 18.05 | 18.43 | 4194 | 766 | 0.53% |
| 2024-12-26 | 17.95 | 18.12 | 0.09 | 0.50% | 17.95 | 18.40 | 4685 | 852 | 0.60% |
| 2024-12-25 | 18.64 | 18.03 | -0.43 | -2.33% | 17.80 | 18.64 | 10663 | 1926 | 1.35% |