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 | 35.08 | 34.45 | -0.64 | -1.82% | 34.18 | 35.30 | 59999 | 20746 | 5.19% |
| 2025-04-02 | 34.44 | 35.09 | 0.49 | 1.42% | 34.12 | 36.00 | 88615 | 31283 | 7.66% |
| 2025-04-01 | 33.43 | 34.60 | 1.36 | 4.09% | 33.43 | 36.18 | 102940 | 36106 | 8.90% |
| 2025-03-31 | 32.00 | 33.24 | 1.05 | 3.26% | 31.53 | 33.66 | 57921 | 18931 | 5.01% |
| 2025-03-28 | 32.55 | 32.19 | -0.26 | -0.80% | 31.74 | 33.24 | 33176 | 10744 | 2.87% |
| 2025-03-27 | 31.70 | 32.45 | 0.52 | 1.63% | 31.54 | 32.99 | 47230 | 15324 | 4.08% |
| 2025-03-26 | 30.68 | 31.93 | 1.16 | 3.77% | 30.68 | 32.33 | 47376 | 15047 | 4.09% |
| 2025-03-25 | 31.00 | 30.77 | -0.36 | -1.16% | 30.40 | 31.35 | 22039 | 6802 | 1.90% |
| 2025-03-24 | 31.27 | 31.13 | 0.28 | 0.91% | 30.40 | 31.90 | 42954 | 13421 | 3.71% |
| 2025-03-21 | 31.23 | 30.85 | -0.63 | -2.00% | 30.37 | 31.36 | 35594 | 10980 | 3.08% |
| 2025-03-20 | 31.66 | 31.48 | -0.07 | -0.22% | 31.32 | 32.23 | 29215 | 9275 | 2.52% |
| 2025-03-19 | 31.79 | 31.55 | -0.31 | -0.97% | 31.28 | 32.15 | 34884 | 10995 | 3.01% |
| 2025-03-18 | 32.01 | 31.86 | -0.13 | -0.41% | 31.80 | 32.50 | 29913 | 9600 | 2.59% |
| 2025-03-17 | 31.90 | 31.99 | 0.20 | 0.63% | 31.49 | 32.28 | 26340 | 8402 | 2.28% |
| 2025-03-14 | 31.75 | 31.79 | 0.05 | 0.16% | 31.01 | 31.90 | 34929 | 11009 | 3.02% |
| 2025-03-13 | 32.72 | 31.74 | -0.99 | -3.02% | 31.02 | 32.72 | 52232 | 16572 | 4.51% |
| 2025-03-12 | 32.78 | 32.73 | 0.06 | 0.18% | 32.39 | 32.87 | 34527 | 11266 | 2.98% |
| 2025-03-11 | 32.59 | 32.67 | -0.15 | -0.46% | 32.00 | 32.97 | 36796 | 11965 | 3.18% |
| 2025-03-10 | 32.60 | 32.82 | 0.32 | 0.98% | 32.26 | 33.00 | 32324 | 10562 | 2.79% |
| 2025-03-07 | 33.10 | 32.50 | -0.57 | -1.72% | 32.28 | 33.22 | 42495 | 13930 | 3.67% |
| 2025-03-06 | 33.00 | 33.07 | 0.36 | 1.10% | 32.60 | 33.42 | 71812 | 23713 | 6.21% |
| 2025-03-05 | 32.72 | 32.71 | -0.11 | -0.34% | 32.11 | 33.10 | 38406 | 12526 | 3.32% |
| 2025-03-04 | 32.01 | 32.82 | 0.76 | 2.37% | 31.72 | 33.18 | 59970 | 19541 | 5.18% |
| 2025-03-03 | 32.43 | 32.06 | -0.59 | -1.81% | 31.33 | 32.67 | 72916 | 23415 | 6.30% |
| 2025-02-28 | 33.46 | 32.65 | -1.10 | -3.26% | 32.34 | 33.80 | 69306 | 22746 | 5.99% |
| 2025-02-27 | 33.99 | 33.75 | -0.41 | -1.20% | 32.75 | 34.48 | 92762 | 31151 | 8.02% |
| 2025-02-26 | 34.57 | 34.16 | -0.63 | -1.81% | 33.60 | 34.60 | 96724 | 32936 | 8.36% |
| 2025-02-25 | 33.33 | 34.79 | 0.95 | 2.81% | 33.00 | 35.20 | 121644 | 41513 | 10.51% |
| 2025-02-24 | 33.11 | 33.84 | 0.73 | 2.20% | 32.83 | 34.10 | 132073 | 44317 | 11.41% |
| 2025-02-21 | 32.85 | 33.11 | 0.61 | 1.88% | 32.50 | 34.66 | 198229 | 66484 | 17.13% |
| 2025-02-20 | 32.72 | 32.50 | -0.22 | -0.67% | 31.88 | 33.27 | 232284 | 75857 | 20.07% |
| 2025-02-19 | 30.16 | 32.72 | 5.45 | 19.99% | 30.05 | 32.72 | 253177 | 80707 | 21.88% |
| 2025-02-18 | 27.30 | 27.27 | -0.07 | -0.26% | 26.80 | 27.92 | 48239 | 13203 | 4.17% |
| 2025-02-17 | 27.30 | 27.34 | 0.14 | 0.51% | 26.80 | 27.49 | 31871 | 8657 | 2.75% |
| 2025-02-14 | 27.01 | 27.20 | 0.10 | 0.37% | 26.52 | 27.43 | 35377 | 9568 | 3.06% |
| 2025-02-13 | 28.25 | 27.10 | -1.36 | -4.78% | 27.07 | 28.33 | 64695 | 17806 | 5.59% |
| 2025-02-12 | 27.80 | 28.46 | 0.49 | 1.75% | 27.70 | 28.56 | 38436 | 10823 | 3.32% |
| 2025-02-11 | 28.60 | 27.97 | -0.66 | -2.31% | 27.75 | 28.60 | 44494 | 12472 | 3.85% |
| 2025-02-10 | 27.25 | 28.63 | 1.67 | 6.19% | 26.82 | 29.16 | 93391 | 26492 | 8.07% |
| 2025-02-07 | 27.00 | 26.96 | -0.01 | -0.04% | 26.41 | 27.28 | 51705 | 13922 | 4.47% |
| 2025-02-06 | 25.77 | 26.97 | 1.06 | 4.09% | 25.62 | 26.99 | 39535 | 10535 | 3.42% |
| 2025-02-05 | 26.04 | 25.91 | 0.36 | 1.41% | 25.62 | 26.12 | 25428 | 6580 | 2.20% |
| 2025-01-27 | 26.28 | 25.55 | -0.69 | -2.63% | 25.55 | 26.35 | 24595 | 6383 | 2.13% |
| 2025-01-24 | 25.75 | 26.24 | 0.47 | 1.82% | 25.70 | 26.25 | 29631 | 7716 | 2.56% |
| 2025-01-23 | 26.58 | 25.77 | -0.37 | -1.42% | 25.75 | 26.64 | 35841 | 9402 | 3.10% |
| 2025-01-22 | 26.20 | 26.14 | -0.27 | -1.02% | 25.93 | 26.48 | 34832 | 9126 | 3.01% |
| 2025-01-21 | 25.44 | 26.41 | 1.01 | 3.98% | 25.44 | 26.47 | 52158 | 13589 | 4.51% |
| 2025-01-20 | 25.75 | 25.40 | -0.33 | -1.28% | 25.10 | 25.96 | 51966 | 13243 | 4.49% |
| 2025-01-17 | 24.00 | 25.73 | 1.60 | 6.63% | 23.82 | 26.35 | 72974 | 18447 | 6.31% |
| 2025-01-16 | 24.05 | 24.13 | 0.23 | 0.96% | 23.54 | 24.55 | 37539 | 9039 | 3.24% |
| 2025-01-15 | 24.41 | 23.90 | -0.54 | -2.21% | 23.85 | 24.50 | 26823 | 6457 | 2.32% |
| 2025-01-14 | 23.63 | 24.44 | 0.96 | 4.09% | 23.45 | 24.56 | 35106 | 8475 | 3.03% |
| 2025-01-13 | 23.28 | 23.48 | 0.05 | 0.21% | 22.57 | 23.55 | 22824 | 5278 | 1.97% |
| 2025-01-10 | 24.19 | 23.43 | -0.55 | -2.29% | 23.43 | 24.78 | 31814 | 7692 | 2.75% |
| 2025-01-09 | 24.16 | 23.98 | -0.20 | -0.83% | 23.81 | 24.57 | 29195 | 7070 | 2.52% |
| 2025-01-08 | 24.39 | 24.18 | -0.32 | -1.31% | 23.30 | 24.46 | 24838 | 5956 | 2.15% |
| 2025-01-07 | 24.08 | 24.50 | 0.42 | 1.74% | 23.54 | 24.50 | 20656 | 4966 | 1.79% |
| 2025-01-06 | 24.59 | 24.08 | -0.57 | -2.31% | 23.80 | 24.86 | 16946 | 4115 | 1.46% |
| 2025-01-03 | 25.62 | 24.65 | -0.97 | -3.79% | 24.65 | 25.90 | 13706 | 3452 | 1.18% |
| 2025-01-02 | 26.39 | 25.62 | -0.77 | -2.92% | 25.41 | 26.96 | 14969 | 3936 | 1.29% |
| 2024-12-31 | 27.31 | 26.39 | -0.95 | -3.47% | 26.39 | 27.34 | 15767 | 4219 | 1.36% |
| 2024-12-30 | 26.89 | 27.34 | 0.45 | 1.67% | 26.55 | 27.66 | 22993 | 6276 | 1.99% |
| 2024-12-27 | 27.58 | 26.89 | -0.60 | -2.18% | 26.85 | 27.78 | 20070 | 5488 | 1.73% |
| 2024-12-26 | 27.08 | 27.49 | 0.39 | 1.44% | 26.90 | 27.58 | 14913 | 4086 | 1.29% |
| 2024-12-25 | 27.41 | 27.10 | -0.20 | -0.73% | 26.77 | 27.41 | 16120 | 4371 | 1.39% |