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 | 32.75 | 33.09 | -0.21 | -0.63% | 32.70 | 34.55 | 17169 | 5755 | 4.52% |
| 2025-04-02 | 33.86 | 33.30 | -0.56 | -1.65% | 33.20 | 34.09 | 11940 | 4009 | 3.14% |
| 2025-04-01 | 33.70 | 33.86 | 0.58 | 1.74% | 33.41 | 34.40 | 15099 | 5122 | 3.98% |
| 2025-03-31 | 33.96 | 33.28 | -0.82 | -2.40% | 32.70 | 33.96 | 12685 | 4210 | 3.34% |
| 2025-03-28 | 34.38 | 34.10 | -0.28 | -0.81% | 33.23 | 35.20 | 19031 | 6465 | 5.01% |
| 2025-03-27 | 35.72 | 34.38 | -1.21 | -3.40% | 34.24 | 37.14 | 24253 | 8622 | 6.39% |
| 2025-03-26 | 36.90 | 35.59 | -0.36 | -1.00% | 34.80 | 36.90 | 22664 | 8064 | 5.97% |
| 2025-03-25 | 33.43 | 35.95 | 2.66 | 7.99% | 32.86 | 37.71 | 39242 | 13925 | 10.33% |
| 2025-03-24 | 34.96 | 33.29 | -1.74 | -4.97% | 32.33 | 35.07 | 20656 | 6932 | 5.44% |
| 2025-03-21 | 35.62 | 35.03 | -0.88 | -2.45% | 34.63 | 36.02 | 17637 | 6216 | 4.64% |
| 2025-03-20 | 37.46 | 35.91 | -1.59 | -4.24% | 35.88 | 37.93 | 20389 | 7481 | 5.37% |
| 2025-03-19 | 38.20 | 37.50 | -0.90 | -2.34% | 37.20 | 38.85 | 17136 | 6486 | 4.51% |
| 2025-03-18 | 39.30 | 38.40 | -1.28 | -3.23% | 38.20 | 40.72 | 29671 | 11658 | 7.81% |
| 2025-03-17 | 38.35 | 39.68 | 1.38 | 3.60% | 37.10 | 40.50 | 44027 | 17324 | 11.59% |
| 2025-03-14 | 39.16 | 38.30 | -0.54 | -1.39% | 37.54 | 40.42 | 37043 | 14239 | 9.75% |
| 2025-03-13 | 39.78 | 38.84 | -0.86 | -2.17% | 38.51 | 41.19 | 49010 | 19397 | 12.90% |
| 2025-03-12 | 37.10 | 39.70 | 2.80 | 7.59% | 37.10 | 41.98 | 92467 | 37635 | 24.34% |
| 2025-03-11 | 32.15 | 36.90 | 4.02 | 12.23% | 32.14 | 37.50 | 56432 | 19920 | 14.86% |
| 2025-03-10 | 32.55 | 32.88 | 0.26 | 0.80% | 32.16 | 32.99 | 13294 | 4344 | 3.50% |
| 2025-03-07 | 33.72 | 32.62 | -1.10 | -3.26% | 32.29 | 33.92 | 18361 | 6050 | 4.83% |
| 2025-03-06 | 33.40 | 33.72 | 0.48 | 1.44% | 33.40 | 34.22 | 15053 | 5091 | 3.96% |
| 2025-03-05 | 33.69 | 33.24 | -0.12 | -0.36% | 32.64 | 34.23 | 16556 | 5523 | 4.36% |
| 2025-03-04 | 31.88 | 33.36 | 1.34 | 4.18% | 31.66 | 33.77 | 22156 | 7280 | 5.83% |
| 2025-03-03 | 32.45 | 32.02 | -0.43 | -1.33% | 31.41 | 33.26 | 19193 | 6213 | 5.05% |
| 2025-02-28 | 34.45 | 32.45 | -2.88 | -8.15% | 32.25 | 34.76 | 32974 | 10993 | 8.68% |
| 2025-02-27 | 35.68 | 35.33 | -0.29 | -0.81% | 34.41 | 37.10 | 34930 | 12442 | 9.20% |
| 2025-02-26 | 35.06 | 35.62 | 0.75 | 2.15% | 34.29 | 35.62 | 25109 | 8807 | 6.61% |
| 2025-02-25 | 33.98 | 34.87 | -0.13 | -0.37% | 33.90 | 35.28 | 18288 | 6369 | 4.81% |
| 2025-02-24 | 35.20 | 35.00 | -0.22 | -0.62% | 34.35 | 35.47 | 22573 | 7885 | 5.94% |
| 2025-02-21 | 34.13 | 35.22 | 1.58 | 4.70% | 33.12 | 35.50 | 31455 | 10885 | 8.28% |
| 2025-02-20 | 33.71 | 33.64 | -0.26 | -0.77% | 33.20 | 34.32 | 15232 | 5135 | 4.01% |
| 2025-02-19 | 32.15 | 33.90 | 1.75 | 5.44% | 32.15 | 34.00 | 23146 | 7747 | 6.09% |
| 2025-02-18 | 33.71 | 32.15 | -1.43 | -4.26% | 31.90 | 33.83 | 17677 | 5817 | 4.65% |
| 2025-02-17 | 33.16 | 33.58 | 0.23 | 0.69% | 33.10 | 33.88 | 17468 | 5842 | 4.60% |
| 2025-02-14 | 33.56 | 33.35 | -0.40 | -1.19% | 32.88 | 33.75 | 16045 | 5338 | 4.22% |
| 2025-02-13 | 34.76 | 33.75 | -1.00 | -2.88% | 33.70 | 34.99 | 22770 | 7770 | 5.99% |
| 2025-02-12 | 32.89 | 34.75 | 1.79 | 5.43% | 32.60 | 35.03 | 33973 | 11571 | 8.94% |
| 2025-02-11 | 33.98 | 32.96 | -0.99 | -2.92% | 32.87 | 33.98 | 16489 | 5462 | 4.34% |
| 2025-02-10 | 33.18 | 33.95 | 1.05 | 3.19% | 32.60 | 33.99 | 21648 | 7242 | 5.70% |
| 2025-02-07 | 33.20 | 32.90 | -0.28 | -0.84% | 32.45 | 34.00 | 24979 | 8333 | 6.58% |
| 2025-02-06 | 31.58 | 33.18 | 1.58 | 5.00% | 31.40 | 33.31 | 20155 | 6601 | 5.31% |
| 2025-02-05 | 31.00 | 31.60 | 1.25 | 4.12% | 31.00 | 32.08 | 16678 | 5254 | 4.39% |
| 2025-01-27 | 31.79 | 30.35 | -1.51 | -4.74% | 30.35 | 32.05 | 17781 | 5538 | 4.68% |
| 2025-01-24 | 31.60 | 31.86 | 0.50 | 1.59% | 31.08 | 31.89 | 15828 | 5000 | 4.17% |
| 2025-01-23 | 31.80 | 31.36 | -0.09 | -0.29% | 31.36 | 32.66 | 17855 | 5735 | 4.70% |
| 2025-01-22 | 32.37 | 31.45 | -1.05 | -3.23% | 31.28 | 32.39 | 15985 | 5082 | 4.21% |
| 2025-01-21 | 32.66 | 32.50 | 0.05 | 0.15% | 31.90 | 33.00 | 15099 | 4879 | 3.98% |
| 2025-01-20 | 32.70 | 32.45 | -0.23 | -0.70% | 32.00 | 33.19 | 16658 | 5409 | 4.39% |
| 2025-01-17 | 31.98 | 32.68 | 0.24 | 0.74% | 31.79 | 33.50 | 24870 | 8137 | 6.55% |
| 2025-01-16 | 32.44 | 32.44 | 0.01 | 0.03% | 31.70 | 33.26 | 20531 | 6656 | 5.41% |
| 2025-01-15 | 32.23 | 32.43 | -0.14 | -0.43% | 32.00 | 32.97 | 19077 | 6187 | 5.02% |
| 2025-01-14 | 30.84 | 32.57 | 2.24 | 7.39% | 30.43 | 32.57 | 22704 | 7249 | 5.98% |
| 2025-01-13 | 30.35 | 30.33 | -0.06 | -0.20% | 28.99 | 30.65 | 17987 | 5403 | 4.74% |
| 2025-01-10 | 31.58 | 30.39 | -1.20 | -3.80% | 30.35 | 33.05 | 25547 | 8148 | 6.73% |
| 2025-01-09 | 31.88 | 31.59 | 0.08 | 0.25% | 31.06 | 32.15 | 19997 | 6350 | 5.26% |
| 2025-01-08 | 30.80 | 31.51 | 0.14 | 0.45% | 29.92 | 32.11 | 27947 | 8726 | 7.36% |
| 2025-01-07 | 29.35 | 31.37 | 2.19 | 7.51% | 29.19 | 31.57 | 27760 | 8503 | 7.31% |
| 2025-01-06 | 30.30 | 29.18 | -1.29 | -4.23% | 28.67 | 30.89 | 19998 | 5929 | 5.26% |
| 2025-01-03 | 33.50 | 30.47 | -3.02 | -9.02% | 30.33 | 33.80 | 26637 | 8458 | 7.01% |
| 2025-01-02 | 35.14 | 33.49 | -1.65 | -4.70% | 32.88 | 35.20 | 26150 | 8896 | 6.88% |
| 2024-12-31 | 39.01 | 35.14 | -4.36 | -11.04% | 35.05 | 39.30 | 35643 | 13239 | 9.38% |
| 2024-12-30 | 38.87 | 39.50 | 0.78 | 2.01% | 37.18 | 39.88 | 34511 | 13305 | 9.09% |
| 2024-12-27 | 39.99 | 38.72 | -1.73 | -4.28% | 38.50 | 41.20 | 40920 | 16262 | 10.77% |
| 2024-12-26 | 38.10 | 40.45 | 2.45 | 6.45% | 37.00 | 41.00 | 54904 | 21919 | 14.45% |