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 | 32.70 | 32.66 | -0.45 | -1.36% | 32.40 | 33.50 | 6733 | 2212 | 1.46% |
| 2025-04-02 | 32.99 | 33.11 | 0.07 | 0.21% | 32.88 | 33.58 | 8128 | 2703 | 1.76% |
| 2025-04-01 | 33.32 | 33.04 | 0.20 | 0.61% | 32.73 | 34.14 | 15985 | 5339 | 3.46% |
| 2025-03-31 | 32.50 | 32.84 | 0.02 | 0.06% | 31.91 | 33.04 | 12363 | 3997 | 2.68% |
| 2025-03-28 | 33.01 | 32.82 | -0.18 | -0.55% | 32.62 | 33.41 | 7806 | 2573 | 1.69% |
| 2025-03-27 | 33.36 | 33.00 | -0.65 | -1.93% | 32.74 | 33.87 | 12842 | 4269 | 2.78% |
| 2025-03-26 | 33.65 | 33.65 | -0.17 | -0.50% | 33.60 | 34.17 | 9017 | 3048 | 1.95% |
| 2025-03-25 | 34.84 | 33.82 | -0.61 | -1.77% | 33.60 | 34.84 | 16172 | 5504 | 3.50% |
| 2025-03-24 | 36.09 | 34.43 | -1.65 | -4.57% | 33.46 | 36.38 | 22088 | 7651 | 4.79% |
| 2025-03-21 | 36.41 | 36.08 | -0.69 | -1.88% | 35.68 | 36.90 | 17109 | 6191 | 3.71% |
| 2025-03-20 | 37.04 | 36.77 | -0.26 | -0.70% | 36.55 | 37.44 | 12529 | 4627 | 2.72% |
| 2025-03-19 | 38.00 | 37.03 | -0.87 | -2.30% | 36.70 | 38.10 | 16262 | 6042 | 3.52% |
| 2025-03-18 | 38.80 | 37.90 | -0.54 | -1.40% | 37.74 | 39.15 | 14132 | 5398 | 3.06% |
| 2025-03-17 | 40.08 | 38.44 | -0.35 | -0.90% | 38.31 | 40.15 | 16659 | 6476 | 3.61% |
| 2025-03-14 | 37.50 | 38.79 | 1.58 | 4.25% | 36.90 | 39.33 | 26372 | 10142 | 5.71% |
| 2025-03-13 | 38.74 | 37.21 | -1.53 | -3.95% | 36.85 | 38.74 | 23037 | 8628 | 4.99% |
| 2025-03-12 | 39.40 | 38.74 | -0.32 | -0.82% | 38.74 | 40.55 | 21304 | 8403 | 4.62% |
| 2025-03-11 | 38.70 | 39.06 | -0.37 | -0.94% | 38.31 | 39.26 | 15271 | 5915 | 3.31% |
| 2025-03-10 | 40.23 | 39.43 | -1.07 | -2.64% | 38.71 | 40.50 | 26543 | 10466 | 5.75% |
| 2025-03-07 | 42.00 | 40.50 | -1.26 | -3.02% | 40.13 | 42.34 | 25093 | 10285 | 5.44% |
| 2025-03-06 | 40.08 | 41.76 | 2.39 | 6.07% | 39.70 | 42.50 | 37346 | 15422 | 8.09% |
| 2025-03-05 | 39.71 | 39.37 | -0.25 | -0.63% | 38.61 | 39.92 | 20579 | 8046 | 4.46% |
| 2025-03-04 | 37.36 | 39.62 | 1.90 | 5.04% | 37.25 | 39.85 | 28052 | 10893 | 6.08% |
| 2025-03-03 | 37.25 | 37.72 | 0.58 | 1.56% | 36.98 | 38.90 | 32392 | 12336 | 7.02% |
| 2025-02-28 | 40.60 | 37.14 | -3.29 | -8.14% | 36.98 | 41.08 | 35432 | 13699 | 7.68% |
| 2025-02-27 | 40.97 | 40.43 | -0.91 | -2.20% | 39.47 | 41.50 | 33950 | 13707 | 7.36% |
| 2025-02-26 | 42.10 | 41.34 | -0.91 | -2.15% | 40.85 | 42.39 | 41848 | 17338 | 9.07% |
| 2025-02-25 | 41.50 | 42.25 | -0.55 | -1.29% | 41.33 | 43.61 | 40079 | 17000 | 8.68% |
| 2025-02-24 | 44.89 | 42.80 | -4.77 | -10.03% | 41.24 | 44.89 | 68672 | 29474 | 14.88% |
| 2025-02-21 | 48.17 | 47.57 | 1.22 | 2.63% | 45.44 | 48.87 | 60734 | 28706 | 13.16% |
| 2025-02-20 | 43.95 | 46.35 | 1.95 | 4.39% | 43.01 | 46.89 | 62722 | 28625 | 13.59% |
| 2025-02-19 | 42.66 | 44.40 | 1.75 | 4.10% | 42.66 | 45.71 | 55953 | 24614 | 12.12% |
| 2025-02-18 | 45.70 | 42.65 | -3.29 | -7.16% | 42.10 | 46.99 | 64314 | 28305 | 13.94% |
| 2025-02-17 | 55.00 | 45.94 | -5.22 | -10.20% | 45.57 | 55.18 | 116799 | 56464 | 25.31% |
| 2025-02-14 | 43.94 | 51.16 | 8.53 | 20.01% | 43.00 | 51.16 | 106396 | 50318 | 23.06% |
| 2025-02-13 | 42.50 | 42.63 | 2.10 | 5.18% | 41.60 | 47.23 | 99835 | 43567 | 21.63% |
| 2025-02-12 | 41.59 | 40.53 | 0.90 | 2.27% | 39.50 | 42.84 | 73645 | 30363 | 15.96% |
| 2025-02-11 | 39.10 | 39.63 | -0.62 | -1.54% | 37.55 | 44.10 | 103874 | 42433 | 22.51% |
| 2025-02-10 | 37.40 | 40.25 | 3.60 | 9.82% | 36.70 | 41.46 | 77020 | 30185 | 16.69% |
| 2025-02-07 | 32.10 | 36.65 | 4.70 | 14.71% | 31.45 | 38.00 | 51132 | 18016 | 11.08% |
| 2025-02-06 | 31.05 | 31.95 | 0.90 | 2.90% | 30.41 | 31.98 | 13727 | 4314 | 2.97% |
| 2025-02-05 | 29.87 | 31.05 | 1.97 | 6.77% | 29.87 | 31.38 | 15846 | 4862 | 3.43% |
| 2025-01-27 | 30.25 | 29.08 | -0.92 | -3.07% | 29.00 | 30.60 | 8970 | 2649 | 1.94% |
| 2025-01-24 | 28.71 | 30.00 | 1.22 | 4.24% | 28.62 | 30.25 | 11154 | 3310 | 2.42% |
| 2025-01-23 | 28.95 | 28.78 | 0.08 | 0.28% | 28.78 | 29.80 | 8994 | 2639 | 1.95% |
| 2025-01-22 | 28.90 | 28.70 | -0.20 | -0.69% | 28.31 | 29.36 | 5727 | 1638 | 1.24% |
| 2025-01-21 | 29.07 | 28.90 | -0.19 | -0.65% | 28.39 | 29.45 | 6401 | 1841 | 1.39% |
| 2025-01-20 | 29.00 | 29.09 | -0.06 | -0.21% | 28.68 | 29.49 | 6901 | 2009 | 1.50% |
| 2025-01-17 | 28.89 | 29.15 | 0.39 | 1.36% | 28.34 | 29.18 | 6650 | 1910 | 1.44% |
| 2025-01-16 | 29.10 | 28.76 | -0.24 | -0.83% | 28.35 | 29.70 | 7720 | 2232 | 1.67% |
| 2025-01-15 | 29.45 | 29.00 | -0.56 | -1.89% | 28.83 | 30.18 | 9415 | 2764 | 2.04% |
| 2025-01-14 | 28.00 | 29.56 | 2.07 | 7.53% | 27.49 | 30.00 | 13766 | 4016 | 2.98% |
| 2025-01-13 | 27.13 | 27.49 | 0.16 | 0.59% | 26.57 | 27.86 | 6208 | 1691 | 1.35% |
| 2025-01-10 | 28.12 | 27.33 | -0.79 | -2.81% | 27.33 | 28.57 | 6263 | 1742 | 1.36% |
| 2025-01-09 | 27.72 | 28.12 | -0.16 | -0.57% | 27.70 | 28.80 | 4835 | 1377 | 1.05% |
| 2025-01-08 | 28.76 | 28.28 | -0.38 | -1.33% | 27.22 | 28.85 | 6360 | 1789 | 1.38% |
| 2025-01-07 | 27.86 | 28.66 | 0.81 | 2.91% | 27.21 | 28.66 | 5910 | 1660 | 1.28% |
| 2025-01-06 | 27.31 | 27.85 | 0.09 | 0.32% | 26.71 | 28.07 | 6034 | 1659 | 1.31% |
| 2025-01-03 | 29.50 | 27.76 | -1.48 | -5.06% | 27.60 | 29.50 | 8614 | 2448 | 1.87% |
| 2025-01-02 | 30.02 | 29.24 | -0.94 | -3.11% | 28.78 | 30.36 | 10108 | 2986 | 2.19% |
| 2024-12-31 | 32.48 | 30.18 | -2.12 | -6.56% | 30.10 | 32.62 | 12549 | 3892 | 2.72% |
| 2024-12-30 | 32.70 | 32.30 | -0.87 | -2.62% | 32.01 | 33.10 | 8294 | 2696 | 1.80% |
| 2024-12-27 | 33.00 | 33.17 | 0.17 | 0.52% | 32.60 | 33.92 | 7162 | 2394 | 1.55% |
| 2024-12-26 | 32.91 | 33.00 | 0.09 | 0.27% | 32.88 | 33.58 | 7478 | 2482 | 1.62% |
| 2024-12-25 | 34.12 | 32.91 | -1.49 | -4.33% | 32.85 | 34.50 | 6481 | 2155 | 1.40% |