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 | 33.71 | 32.95 | -0.94 | -2.77% | 32.71 | 33.98 | 18250 | 6055 | 2.66% |
| 2025-04-02 | 33.41 | 33.89 | 0.49 | 1.47% | 33.41 | 34.40 | 16288 | 5536 | 2.38% |
| 2025-04-01 | 33.33 | 33.40 | 0.25 | 0.75% | 33.30 | 33.97 | 17926 | 6020 | 2.62% |
| 2025-03-31 | 33.60 | 33.15 | -0.90 | -2.64% | 32.33 | 33.88 | 24810 | 8143 | 3.62% |
| 2025-03-28 | 34.81 | 34.05 | -0.94 | -2.69% | 34.04 | 35.43 | 25415 | 8755 | 3.71% |
| 2025-03-27 | 34.82 | 34.99 | 0.09 | 0.26% | 34.31 | 35.52 | 22495 | 7892 | 3.28% |
| 2025-03-26 | 34.19 | 34.90 | 0.73 | 2.14% | 34.03 | 35.92 | 28257 | 9949 | 4.13% |
| 2025-03-25 | 35.23 | 34.17 | -0.69 | -1.98% | 34.03 | 35.29 | 19711 | 6806 | 2.88% |
| 2025-03-24 | 36.27 | 34.86 | -1.41 | -3.89% | 33.90 | 36.49 | 37847 | 13194 | 5.53% |
| 2025-03-21 | 37.76 | 36.27 | -1.51 | -4.00% | 35.79 | 37.77 | 39381 | 14439 | 5.75% |
| 2025-03-20 | 38.10 | 37.78 | -0.67 | -1.74% | 37.54 | 38.71 | 39483 | 15025 | 5.76% |
| 2025-03-19 | 38.96 | 38.45 | -0.63 | -1.61% | 38.19 | 39.38 | 40107 | 15535 | 5.94% |
| 2025-03-18 | 38.19 | 39.08 | 1.06 | 2.79% | 37.90 | 39.77 | 58847 | 22740 | 8.72% |
| 2025-03-17 | 37.80 | 38.02 | -0.09 | -0.24% | 37.00 | 38.30 | 37356 | 14082 | 5.53% |
| 2025-03-14 | 37.28 | 38.11 | 0.58 | 1.55% | 36.51 | 38.87 | 60165 | 22554 | 8.91% |
| 2025-03-13 | 40.00 | 37.53 | -2.60 | -6.48% | 36.80 | 40.90 | 77266 | 29604 | 11.45% |
| 2025-03-12 | 37.95 | 40.13 | 2.55 | 6.79% | 37.80 | 41.98 | 98234 | 39310 | 14.55% |
| 2025-03-11 | 38.13 | 37.58 | -1.21 | -3.12% | 37.00 | 38.64 | 56370 | 21244 | 8.35% |
| 2025-03-10 | 39.01 | 38.79 | -0.22 | -0.56% | 38.26 | 39.39 | 43606 | 16885 | 6.46% |
| 2025-03-07 | 39.50 | 39.01 | -1.09 | -2.72% | 38.66 | 40.38 | 52236 | 20629 | 7.74% |
| 2025-03-06 | 39.61 | 40.10 | 0.44 | 1.11% | 39.01 | 40.98 | 61793 | 24886 | 9.15% |
| 2025-03-05 | 38.31 | 39.66 | 0.85 | 2.19% | 37.85 | 39.66 | 61224 | 23739 | 9.07% |
| 2025-03-04 | 37.80 | 38.81 | 0.69 | 1.81% | 37.38 | 39.11 | 59148 | 22815 | 8.76% |
| 2025-03-03 | 41.19 | 38.12 | -2.87 | -7.00% | 37.80 | 41.48 | 90505 | 35378 | 13.41% |
| 2025-02-28 | 45.48 | 40.99 | -5.56 | -11.94% | 40.41 | 45.80 | 117063 | 49811 | 17.34% |
| 2025-02-27 | 45.60 | 46.55 | 0.87 | 1.90% | 43.73 | 48.60 | 143968 | 66520 | 21.33% |
| 2025-02-26 | 44.46 | 45.68 | 0.78 | 1.74% | 44.12 | 49.30 | 162780 | 75770 | 24.11% |
| 2025-02-25 | 43.90 | 44.90 | -1.75 | -3.75% | 43.41 | 46.20 | 117011 | 52369 | 17.33% |
| 2025-02-24 | 44.44 | 46.65 | 1.54 | 3.41% | 42.23 | 47.44 | 149279 | 67543 | 22.11% |
| 2025-02-21 | 44.21 | 45.11 | -0.31 | -0.68% | 43.80 | 46.51 | 133239 | 59835 | 19.74% |
| 2025-02-20 | 42.60 | 45.42 | 2.69 | 6.30% | 42.17 | 47.00 | 183730 | 81500 | 27.22% |
| 2025-02-19 | 38.98 | 42.73 | 4.40 | 11.48% | 38.59 | 42.98 | 144384 | 59628 | 21.39% |
| 2025-02-18 | 40.49 | 38.33 | -2.41 | -5.92% | 38.27 | 40.78 | 71932 | 28420 | 10.66% |
| 2025-02-17 | 39.80 | 40.74 | 1.09 | 2.75% | 38.80 | 40.95 | 83682 | 33389 | 12.40% |
| 2025-02-14 | 40.40 | 39.65 | -0.97 | -2.39% | 39.38 | 40.99 | 80156 | 31971 | 11.87% |
| 2025-02-13 | 42.71 | 40.62 | -1.96 | -4.60% | 40.25 | 43.13 | 91438 | 37869 | 13.54% |
| 2025-02-12 | 41.89 | 42.58 | -0.03 | -0.07% | 41.00 | 43.56 | 93822 | 39617 | 13.90% |
| 2025-02-11 | 43.00 | 42.61 | -0.94 | -2.16% | 42.37 | 44.40 | 92718 | 39880 | 13.73% |
| 2025-02-10 | 43.60 | 43.55 | -0.85 | -1.91% | 42.09 | 43.60 | 102668 | 44124 | 15.21% |
| 2025-02-07 | 44.29 | 44.40 | -0.04 | -0.09% | 42.81 | 45.96 | 138216 | 61417 | 20.47% |
| 2025-02-06 | 41.28 | 44.44 | 3.22 | 7.81% | 40.66 | 45.04 | 118706 | 51956 | 17.58% |
| 2025-02-05 | 39.90 | 41.22 | 2.20 | 5.64% | 38.93 | 42.48 | 109090 | 44462 | 16.16% |
| 2025-01-27 | 43.40 | 39.02 | -4.37 | -10.07% | 38.88 | 44.30 | 118365 | 47930 | 17.53% |
| 2025-01-24 | 40.27 | 43.39 | 3.12 | 7.75% | 40.26 | 43.98 | 137950 | 58942 | 20.43% |
| 2025-01-23 | 42.76 | 40.27 | -2.03 | -4.80% | 40.20 | 44.00 | 124062 | 52442 | 18.38% |
| 2025-01-22 | 43.10 | 42.30 | -1.36 | -3.11% | 41.69 | 44.80 | 125787 | 54170 | 18.63% |
| 2025-01-21 | 40.06 | 43.66 | 3.58 | 8.93% | 40.00 | 44.10 | 134882 | 56611 | 19.98% |
| 2025-01-20 | 39.73 | 40.08 | 0.80 | 2.04% | 39.50 | 41.09 | 97814 | 39347 | 14.49% |
| 2025-01-17 | 37.88 | 39.28 | 0.89 | 2.32% | 37.88 | 40.30 | 92519 | 36594 | 13.70% |
| 2025-01-16 | 39.54 | 38.39 | -1.10 | -2.79% | 37.72 | 40.38 | 92632 | 36240 | 13.72% |
| 2025-01-15 | 39.92 | 39.49 | -0.83 | -2.06% | 39.28 | 40.97 | 103809 | 41386 | 15.38% |
| 2025-01-14 | 36.78 | 40.32 | 3.54 | 9.62% | 36.78 | 40.58 | 129007 | 50682 | 19.11% |
| 2025-01-13 | 37.02 | 36.78 | -1.38 | -3.62% | 36.50 | 39.25 | 99613 | 37643 | 14.76% |
| 2025-01-10 | 35.55 | 38.16 | 1.39 | 3.78% | 35.55 | 42.00 | 150855 | 58255 | 22.35% |
| 2025-01-09 | 33.90 | 36.77 | 2.34 | 6.80% | 33.76 | 37.77 | 123116 | 43710 | 18.24% |
| 2025-01-08 | 33.21 | 34.43 | 0.73 | 2.17% | 32.28 | 35.53 | 108484 | 36840 | 16.07% |
| 2025-01-07 | 33.07 | 33.70 | 1.10 | 3.37% | 32.14 | 33.82 | 59466 | 19709 | 8.81% |
| 2025-01-06 | 33.63 | 32.60 | -1.09 | -3.24% | 32.11 | 33.94 | 53672 | 17735 | 7.95% |
| 2025-01-03 | 36.56 | 33.69 | -3.19 | -8.65% | 32.73 | 36.96 | 96710 | 33106 | 14.33% |
| 2025-01-02 | 36.00 | 36.88 | 0.53 | 1.46% | 35.00 | 38.23 | 78674 | 28929 | 11.65% |
| 2024-12-31 | 39.30 | 36.35 | -3.07 | -7.79% | 36.20 | 40.50 | 94125 | 36111 | 13.94% |
| 2024-12-30 | 40.41 | 39.42 | -2.12 | -5.10% | 38.80 | 41.17 | 74192 | 29563 | 10.99% |
| 2024-12-27 | 41.52 | 41.54 | 0.02 | 0.05% | 40.04 | 42.58 | 104061 | 43013 | 15.41% |
| 2024-12-26 | 39.30 | 41.52 | 1.65 | 4.14% | 38.11 | 43.20 | 133618 | 55244 | 19.79% |