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 | 36.35 | 33.15 | -4.20 | -11.24% | 32.83 | 38.35 | 74889 | 26372 | 3.22% |
| 2025-04-02 | 34.71 | 37.35 | 2.35 | 6.71% | 34.71 | 38.18 | 56826 | 21070 | 2.45% |
| 2025-04-01 | 35.86 | 35.00 | -0.75 | -2.10% | 34.91 | 37.37 | 38555 | 13820 | 1.66% |
| 2025-03-31 | 34.96 | 35.75 | 0.65 | 1.85% | 34.37 | 36.58 | 45930 | 16302 | 1.98% |
| 2025-03-28 | 34.26 | 35.10 | 0.47 | 1.36% | 34.13 | 35.87 | 30908 | 10853 | 1.33% |
| 2025-03-27 | 33.95 | 34.63 | 0.82 | 2.43% | 33.95 | 36.36 | 48619 | 17161 | 2.09% |
| 2025-03-26 | 32.55 | 33.81 | 1.00 | 3.05% | 32.50 | 34.64 | 29271 | 9910 | 1.26% |
| 2025-03-25 | 34.99 | 32.81 | -1.26 | -3.70% | 32.59 | 34.99 | 36627 | 12301 | 1.58% |
| 2025-03-24 | 35.97 | 34.07 | -1.25 | -3.54% | 33.10 | 35.97 | 45189 | 15518 | 1.95% |
| 2025-03-21 | 35.75 | 35.32 | 0.25 | 0.71% | 34.77 | 36.96 | 60093 | 21496 | 2.59% |
| 2025-03-20 | 35.77 | 35.07 | -0.48 | -1.35% | 34.71 | 37.29 | 53623 | 19146 | 2.31% |
| 2025-03-19 | 38.01 | 35.55 | -2.67 | -6.99% | 35.12 | 38.03 | 56007 | 20198 | 2.41% |
| 2025-03-18 | 38.69 | 38.22 | -0.47 | -1.21% | 37.90 | 39.58 | 48311 | 18618 | 2.08% |
| 2025-03-17 | 41.00 | 38.69 | -1.60 | -3.97% | 37.68 | 41.26 | 66129 | 25432 | 2.85% |
| 2025-03-14 | 36.58 | 40.29 | 4.60 | 12.89% | 35.88 | 40.58 | 109357 | 42147 | 4.71% |
| 2025-03-13 | 37.64 | 35.69 | -1.53 | -4.11% | 35.44 | 38.91 | 74646 | 27364 | 3.21% |
| 2025-03-12 | 39.20 | 37.22 | -0.98 | -2.57% | 36.87 | 40.40 | 73516 | 28734 | 3.16% |
| 2025-03-11 | 36.00 | 38.20 | 0.09 | 0.24% | 35.95 | 39.72 | 65555 | 25077 | 2.82% |
| 2025-03-10 | 33.04 | 38.11 | 5.69 | 17.55% | 32.84 | 38.50 | 93186 | 32393 | 4.01% |
| 2025-03-07 | 30.00 | 32.42 | 2.16 | 7.14% | 29.60 | 33.39 | 75177 | 23948 | 3.24% |
| 2025-03-06 | 30.07 | 30.26 | 0.12 | 0.40% | 29.57 | 31.10 | 49056 | 14779 | 2.11% |
| 2025-03-05 | 29.85 | 30.14 | 0.40 | 1.34% | 29.20 | 30.46 | 41370 | 12413 | 1.78% |
| 2025-03-04 | 29.12 | 29.74 | 0.33 | 1.12% | 28.93 | 30.09 | 30274 | 8957 | 1.30% |
| 2025-03-03 | 31.48 | 29.41 | -1.32 | -4.30% | 29.16 | 31.50 | 50148 | 15010 | 2.16% |
| 2025-02-28 | 31.13 | 30.73 | -0.76 | -2.41% | 29.91 | 31.61 | 52461 | 16170 | 2.26% |
| 2025-02-27 | 33.04 | 31.49 | -1.31 | -3.99% | 29.87 | 33.55 | 91912 | 28638 | 3.96% |
| 2025-02-26 | 33.37 | 32.80 | -0.57 | -1.71% | 32.15 | 34.57 | 62066 | 20631 | 2.67% |
| 2025-02-25 | 32.01 | 33.37 | 1.07 | 3.31% | 31.12 | 34.83 | 68879 | 22696 | 2.97% |
| 2025-02-24 | 32.02 | 32.30 | -0.60 | -1.82% | 29.93 | 33.78 | 83862 | 26547 | 3.61% |
| 2025-02-21 | 31.22 | 32.90 | 1.85 | 5.96% | 30.88 | 34.00 | 91863 | 29704 | 3.95% |
| 2025-02-20 | 26.14 | 31.05 | 4.73 | 17.97% | 26.14 | 31.58 | 122320 | 35031 | 5.27% |
| 2025-02-19 | 23.70 | 26.32 | 2.42 | 10.13% | 23.70 | 26.50 | 80234 | 20626 | 3.45% |
| 2025-02-18 | 24.38 | 23.90 | -0.48 | -1.97% | 23.78 | 24.83 | 37520 | 9132 | 1.62% |
| 2025-02-17 | 22.77 | 24.38 | 1.91 | 8.50% | 22.77 | 24.79 | 54776 | 13233 | 2.36% |
| 2025-02-14 | 22.60 | 22.47 | -0.14 | -0.62% | 22.25 | 22.89 | 14438 | 3243 | 0.62% |
| 2025-02-13 | 23.56 | 22.61 | -0.75 | -3.21% | 22.60 | 23.58 | 20570 | 4716 | 0.89% |
| 2025-02-12 | 23.08 | 23.36 | 0.28 | 1.21% | 22.90 | 23.53 | 21663 | 5035 | 0.93% |
| 2025-02-11 | 23.06 | 23.08 | -0.04 | -0.17% | 22.77 | 23.37 | 21991 | 5073 | 0.95% |
| 2025-02-10 | 22.12 | 23.12 | 0.61 | 2.71% | 22.12 | 23.69 | 37824 | 8743 | 1.63% |
| 2025-02-07 | 22.47 | 22.51 | 0.02 | 0.09% | 22.26 | 23.19 | 22117 | 5033 | 0.95% |
| 2025-02-06 | 21.63 | 22.49 | 0.93 | 4.31% | 21.41 | 22.59 | 20385 | 4536 | 0.88% |
| 2025-02-05 | 22.76 | 21.56 | -0.86 | -3.84% | 21.37 | 22.78 | 27284 | 5931 | 1.17% |
| 2025-01-27 | 22.91 | 22.42 | -0.74 | -3.20% | 22.24 | 23.29 | 19346 | 4371 | 0.83% |
| 2025-01-24 | 22.50 | 23.16 | 0.54 | 2.39% | 22.34 | 23.40 | 21106 | 4862 | 0.91% |
| 2025-01-23 | 23.38 | 22.62 | -0.71 | -3.04% | 22.55 | 23.49 | 26168 | 6004 | 1.13% |
| 2025-01-22 | 22.74 | 23.33 | 0.35 | 1.52% | 22.60 | 24.20 | 29126 | 6772 | 1.25% |
| 2025-01-21 | 23.38 | 22.98 | -0.37 | -1.58% | 22.50 | 23.38 | 26405 | 6040 | 1.14% |
| 2025-01-20 | 23.10 | 23.35 | 0.38 | 1.65% | 22.70 | 23.89 | 33773 | 7871 | 1.45% |
| 2025-01-17 | 22.70 | 22.97 | -0.01 | -0.04% | 22.69 | 23.50 | 25281 | 5830 | 1.09% |
| 2025-01-16 | 22.00 | 22.98 | 0.77 | 3.47% | 21.99 | 23.42 | 37731 | 8592 | 1.62% |
| 2025-01-15 | 21.97 | 22.21 | 0.09 | 0.41% | 21.81 | 22.52 | 24086 | 5353 | 1.04% |
| 2025-01-14 | 20.50 | 22.12 | 1.49 | 7.22% | 20.43 | 22.21 | 37972 | 8210 | 1.63% |
| 2025-01-13 | 20.13 | 20.63 | 0.07 | 0.34% | 19.35 | 21.10 | 29318 | 5966 | 1.26% |
| 2025-01-10 | 20.49 | 20.56 | 0.07 | 0.34% | 20.15 | 21.27 | 27616 | 5757 | 1.19% |
| 2025-01-09 | 19.07 | 20.49 | 1.38 | 7.22% | 19.02 | 21.68 | 37735 | 7808 | 1.62% |
| 2025-01-08 | 19.78 | 19.11 | -0.55 | -2.80% | 18.51 | 19.78 | 16529 | 3152 | 0.71% |
| 2025-01-07 | 19.27 | 19.66 | 0.49 | 2.56% | 19.00 | 19.74 | 12654 | 2450 | 0.54% |
| 2025-01-06 | 19.09 | 19.17 | -0.01 | -0.05% | 18.52 | 19.38 | 13186 | 2517 | 0.57% |
| 2025-01-03 | 20.15 | 19.18 | -0.79 | -3.96% | 19.08 | 20.15 | 19933 | 3893 | 0.86% |
| 2025-01-02 | 21.47 | 19.97 | -1.29 | -6.07% | 19.81 | 21.47 | 23273 | 4748 | 0.99% |
| 2024-12-31 | 22.21 | 21.26 | -1.00 | -4.49% | 21.19 | 22.49 | 24264 | 5271 | 1.03% |
| 2024-12-30 | 21.19 | 22.26 | 0.88 | 4.12% | 20.76 | 22.49 | 36289 | 7977 | 1.55% |
| 2024-12-27 | 21.31 | 21.38 | 0.13 | 0.61% | 21.00 | 22.08 | 23032 | 4981 | 0.98% |
| 2024-12-26 | 20.10 | 21.25 | 1.02 | 5.04% | 20.06 | 21.54 | 17636 | 3719 | 0.75% |