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 | 32.61 | 33.00 | 0.08 | 0.24% | 32.33 | 33.35 | 27580 | 9091 | 1.27% |
| 2025-04-02 | 33.15 | 32.92 | -0.30 | -0.90% | 32.78 | 33.57 | 28024 | 9283 | 1.29% |
| 2025-04-01 | 32.57 | 33.22 | 0.64 | 1.96% | 32.22 | 33.86 | 42244 | 14095 | 1.94% |
| 2025-03-31 | 32.39 | 32.58 | -0.32 | -0.97% | 31.86 | 32.89 | 41451 | 13403 | 1.90% |
| 2025-03-28 | 33.10 | 32.90 | -0.55 | -1.64% | 32.60 | 33.90 | 36689 | 12122 | 1.68% |
| 2025-03-27 | 33.17 | 33.45 | 0.27 | 0.81% | 33.05 | 34.79 | 48120 | 16313 | 2.21% |
| 2025-03-26 | 33.55 | 33.18 | -0.70 | -2.07% | 33.05 | 34.27 | 40351 | 13542 | 1.85% |
| 2025-03-25 | 33.68 | 33.88 | 0.08 | 0.24% | 33.35 | 34.65 | 48711 | 16557 | 2.24% |
| 2025-03-24 | 35.59 | 33.80 | -1.75 | -4.92% | 32.50 | 35.60 | 76433 | 25758 | 3.51% |
| 2025-03-21 | 36.20 | 35.55 | -1.24 | -3.37% | 35.55 | 36.93 | 57878 | 20931 | 2.66% |
| 2025-03-20 | 36.42 | 36.79 | -0.01 | -0.03% | 36.25 | 38.39 | 82508 | 30877 | 3.79% |
| 2025-03-19 | 36.11 | 36.80 | 0.32 | 0.88% | 34.96 | 36.99 | 95808 | 34403 | 4.40% |
| 2025-03-18 | 36.69 | 36.48 | -0.28 | -0.76% | 36.46 | 38.05 | 56974 | 21236 | 2.61% |
| 2025-03-17 | 36.66 | 36.76 | 0.11 | 0.30% | 35.01 | 37.00 | 51542 | 18669 | 2.37% |
| 2025-03-14 | 37.32 | 36.65 | -0.74 | -1.98% | 36.55 | 37.76 | 85782 | 31670 | 3.94% |
| 2025-03-13 | 37.06 | 37.39 | -0.13 | -0.35% | 36.60 | 37.93 | 76771 | 28545 | 3.52% |
| 2025-03-12 | 40.00 | 37.52 | -1.26 | -3.25% | 37.50 | 41.56 | 152001 | 60068 | 6.97% |
| 2025-03-11 | 36.68 | 38.78 | 1.08 | 2.86% | 35.91 | 39.00 | 113252 | 42063 | 5.20% |
| 2025-03-10 | 37.05 | 37.70 | 1.04 | 2.84% | 36.55 | 38.39 | 127662 | 47989 | 5.86% |
| 2025-03-07 | 35.50 | 36.66 | 0.91 | 2.55% | 35.12 | 38.51 | 164399 | 60990 | 7.54% |
| 2025-03-06 | 35.80 | 35.75 | 0.18 | 0.51% | 35.20 | 36.98 | 138601 | 49842 | 6.36% |
| 2025-03-05 | 35.50 | 35.57 | -0.72 | -1.98% | 34.65 | 36.51 | 140265 | 49800 | 6.44% |
| 2025-03-04 | 32.67 | 36.29 | 3.29 | 9.97% | 32.21 | 36.95 | 192594 | 67568 | 8.84% |
| 2025-03-03 | 33.48 | 33.00 | -0.87 | -2.57% | 31.88 | 34.26 | 136810 | 45266 | 6.28% |
| 2025-02-28 | 34.99 | 33.87 | -2.44 | -6.72% | 33.30 | 35.88 | 186830 | 64174 | 8.57% |
| 2025-02-27 | 36.95 | 36.31 | 0.74 | 2.08% | 33.40 | 36.97 | 291489 | 101630 | 13.38% |
| 2025-02-26 | 30.05 | 35.57 | 5.93 | 20.01% | 29.35 | 35.57 | 339145 | 112651 | 15.56% |
| 2025-02-25 | 29.00 | 29.64 | -0.32 | -1.07% | 28.95 | 30.47 | 107198 | 31940 | 4.92% |
| 2025-02-24 | 29.63 | 29.96 | 0.21 | 0.71% | 28.90 | 30.60 | 139824 | 41678 | 6.42% |
| 2025-02-21 | 28.80 | 29.75 | 1.02 | 3.55% | 28.20 | 30.08 | 157059 | 46090 | 7.21% |
| 2025-02-20 | 28.29 | 28.73 | 0.40 | 1.41% | 27.87 | 28.92 | 82631 | 23563 | 3.79% |
| 2025-02-19 | 27.30 | 28.33 | 1.29 | 4.77% | 27.00 | 28.56 | 91739 | 25716 | 4.21% |
| 2025-02-18 | 28.59 | 27.04 | -1.70 | -5.92% | 26.88 | 28.92 | 93865 | 26026 | 4.31% |
| 2025-02-17 | 27.63 | 28.74 | 1.21 | 4.40% | 27.58 | 28.98 | 110012 | 31382 | 5.05% |
| 2025-02-14 | 28.36 | 27.53 | -0.84 | -2.96% | 27.27 | 28.49 | 88514 | 24437 | 4.06% |
| 2025-02-13 | 29.70 | 28.37 | -1.41 | -4.73% | 28.37 | 29.70 | 94314 | 27221 | 4.33% |
| 2025-02-12 | 28.81 | 29.78 | 0.63 | 2.16% | 28.72 | 29.89 | 126805 | 37172 | 5.82% |
| 2025-02-11 | 29.90 | 29.15 | -1.21 | -3.99% | 28.81 | 30.09 | 132078 | 38590 | 6.06% |
| 2025-02-10 | 29.85 | 30.36 | 0.53 | 1.78% | 29.10 | 30.56 | 201008 | 60407 | 9.22% |
| 2025-02-07 | 28.90 | 29.83 | 1.10 | 3.83% | 28.70 | 30.88 | 169420 | 50025 | 7.77% |
| 2025-02-06 | 26.53 | 28.73 | 1.63 | 6.01% | 26.32 | 29.48 | 97223 | 27437 | 12.61% |
| 2025-02-05 | 26.39 | 27.10 | 1.21 | 4.67% | 26.30 | 27.60 | 56591 | 15238 | 7.34% |
| 2025-01-27 | 27.08 | 25.89 | -1.30 | -4.78% | 25.89 | 27.33 | 48540 | 12834 | 6.29% |
| 2025-01-24 | 27.12 | 27.19 | 0.07 | 0.26% | 27.02 | 28.14 | 56558 | 15495 | 7.33% |
| 2025-01-23 | 27.99 | 27.12 | -0.36 | -1.31% | 27.10 | 29.17 | 80315 | 22734 | 10.41% |
| 2025-01-22 | 28.60 | 27.48 | -1.42 | -4.91% | 27.02 | 28.60 | 66675 | 18453 | 8.65% |
| 2025-01-21 | 29.87 | 28.90 | -0.48 | -1.63% | 28.51 | 29.87 | 62652 | 18161 | 8.12% |
| 2025-01-20 | 29.50 | 29.38 | 0.38 | 1.31% | 28.58 | 29.55 | 63873 | 18500 | 8.28% |
| 2025-01-17 | 28.68 | 29.00 | 0.87 | 3.09% | 28.15 | 29.70 | 93353 | 27039 | 12.11% |
| 2025-01-16 | 28.36 | 28.13 | -0.21 | -0.74% | 27.57 | 29.00 | 61198 | 17292 | 7.94% |
| 2025-01-15 | 28.30 | 28.34 | -0.14 | -0.49% | 27.67 | 28.70 | 59441 | 16732 | 7.71% |
| 2025-01-14 | 26.60 | 28.48 | 1.99 | 7.51% | 26.31 | 28.80 | 85208 | 23811 | 11.05% |
| 2025-01-13 | 26.16 | 26.49 | -1.03 | -3.74% | 25.93 | 26.94 | 65589 | 17319 | 8.51% |
| 2025-01-10 | 28.38 | 27.52 | -1.08 | -3.78% | 27.51 | 29.37 | 71387 | 20338 | 9.26% |
| 2025-01-09 | 27.95 | 28.60 | 0.68 | 2.44% | 27.72 | 29.56 | 75193 | 21704 | 9.75% |
| 2025-01-08 | 27.72 | 27.92 | -0.30 | -1.06% | 26.78 | 28.55 | 72513 | 20154 | 9.40% |
| 2025-01-07 | 27.15 | 28.22 | 1.22 | 4.52% | 26.85 | 28.30 | 65863 | 18137 | 8.54% |
| 2025-01-06 | 27.30 | 27.00 | -0.21 | -0.77% | 26.73 | 27.99 | 58079 | 15814 | 7.53% |
| 2025-01-03 | 29.06 | 27.21 | -1.86 | -6.40% | 27.20 | 29.36 | 82791 | 23106 | 10.74% |
| 2025-01-02 | 30.50 | 29.07 | -1.81 | -5.86% | 28.30 | 30.95 | 92939 | 27365 | 12.05% |
| 2024-12-31 | 34.30 | 30.88 | -3.22 | -9.44% | 30.60 | 34.38 | 93222 | 29980 | 12.09% |
| 2024-12-30 | 33.63 | 34.10 | 0.20 | 0.59% | 32.60 | 34.58 | 60156 | 20330 | 7.80% |
| 2024-12-27 | 33.77 | 33.90 | 0.14 | 0.41% | 33.00 | 35.30 | 87291 | 29734 | 11.32% |
| 2024-12-26 | 32.51 | 33.76 | 1.11 | 3.40% | 32.31 | 33.98 | 82438 | 27505 | 10.69% |