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 | 33.60 | 32.63 | -1.23 | -3.63% | 31.66 | 34.36 | 24066 | 7862 | 2.80% |
| 2025-04-02 | 34.17 | 33.86 | -0.31 | -0.91% | 33.44 | 34.61 | 25297 | 8558 | 2.94% |
| 2025-04-01 | 33.20 | 34.17 | 1.32 | 4.02% | 32.71 | 35.87 | 39582 | 13683 | 4.61% |
| 2025-03-31 | 31.88 | 32.85 | 0.91 | 2.85% | 31.02 | 33.76 | 24850 | 8077 | 2.89% |
| 2025-03-28 | 32.40 | 31.94 | -0.64 | -1.96% | 31.86 | 33.39 | 14889 | 4836 | 1.73% |
| 2025-03-27 | 32.05 | 32.58 | 0.98 | 3.10% | 31.48 | 34.18 | 26679 | 8812 | 3.10% |
| 2025-03-26 | 31.23 | 31.60 | 0.60 | 1.94% | 31.23 | 32.44 | 16288 | 5182 | 1.90% |
| 2025-03-25 | 33.08 | 31.00 | -2.35 | -7.05% | 30.30 | 33.35 | 36847 | 11573 | 4.29% |
| 2025-03-24 | 35.90 | 33.35 | -2.55 | -7.10% | 32.80 | 36.90 | 43428 | 15116 | 5.05% |
| 2025-03-21 | 33.88 | 35.90 | 2.24 | 6.65% | 33.88 | 38.57 | 68981 | 25098 | 8.03% |
| 2025-03-20 | 33.88 | 33.66 | -0.68 | -1.98% | 33.00 | 35.16 | 46739 | 15871 | 5.44% |
| 2025-03-19 | 32.45 | 34.34 | 1.94 | 5.99% | 31.76 | 35.90 | 63396 | 21702 | 7.38% |
| 2025-03-18 | 32.90 | 32.40 | -0.55 | -1.67% | 32.00 | 33.40 | 25039 | 8130 | 2.91% |
| 2025-03-17 | 33.15 | 32.95 | -0.30 | -0.90% | 32.66 | 33.79 | 21141 | 7017 | 2.46% |
| 2025-03-14 | 32.27 | 33.25 | 1.00 | 3.10% | 31.80 | 33.45 | 26296 | 8617 | 3.06% |
| 2025-03-13 | 32.66 | 32.25 | -0.61 | -1.86% | 31.46 | 33.38 | 23354 | 7559 | 2.72% |
| 2025-03-12 | 34.57 | 32.86 | -0.91 | -2.69% | 32.33 | 34.57 | 42956 | 14179 | 5.00% |
| 2025-03-11 | 35.11 | 33.77 | -1.39 | -3.95% | 33.15 | 35.23 | 45782 | 15647 | 5.33% |
| 2025-03-10 | 36.00 | 35.16 | -1.24 | -3.41% | 34.50 | 36.38 | 34672 | 12216 | 4.03% |
| 2025-03-07 | 35.44 | 36.40 | 0.00 | 0.00% | 34.60 | 38.16 | 64846 | 23777 | 7.55% |
| 2025-03-06 | 34.38 | 36.40 | 2.92 | 8.72% | 34.38 | 38.99 | 63547 | 23430 | 7.39% |
| 2025-03-05 | 32.00 | 33.48 | 0.68 | 2.07% | 31.91 | 33.57 | 29658 | 9694 | 3.45% |
| 2025-03-04 | 29.58 | 32.80 | 3.22 | 10.89% | 29.58 | 33.29 | 46201 | 14648 | 5.38% |
| 2025-03-03 | 29.76 | 29.58 | 0.23 | 0.78% | 29.30 | 30.19 | 8693 | 2579 | 1.01% |
| 2025-02-28 | 30.35 | 29.35 | -0.98 | -3.23% | 29.30 | 30.50 | 10559 | 3145 | 1.23% |
| 2025-02-27 | 30.77 | 30.33 | -0.44 | -1.43% | 29.84 | 30.99 | 14724 | 4457 | 1.71% |
| 2025-02-26 | 29.88 | 30.77 | 0.70 | 2.33% | 29.82 | 30.99 | 17362 | 5308 | 2.02% |
| 2025-02-25 | 30.25 | 30.07 | -0.40 | -1.31% | 29.60 | 30.25 | 15506 | 4633 | 1.80% |
| 2025-02-24 | 30.16 | 30.47 | -0.29 | -0.94% | 29.35 | 31.20 | 25108 | 7603 | 2.92% |
| 2025-02-21 | 27.96 | 30.76 | 2.91 | 10.45% | 27.81 | 30.91 | 50846 | 15187 | 5.92% |
| 2025-02-20 | 27.74 | 27.85 | 0.22 | 0.80% | 27.50 | 28.30 | 14559 | 4060 | 1.69% |
| 2025-02-19 | 27.25 | 27.63 | 0.40 | 1.47% | 27.25 | 27.66 | 10325 | 2837 | 1.20% |
| 2025-02-18 | 27.94 | 27.23 | -0.65 | -2.33% | 27.06 | 27.95 | 11821 | 3250 | 1.38% |
| 2025-02-17 | 28.36 | 27.88 | -0.57 | -2.00% | 27.72 | 28.66 | 16361 | 4587 | 1.90% |
| 2025-02-14 | 28.04 | 28.45 | 0.45 | 1.61% | 27.82 | 28.78 | 11615 | 3295 | 1.35% |
| 2025-02-13 | 28.90 | 28.00 | -0.82 | -2.85% | 28.00 | 28.92 | 10638 | 3007 | 1.24% |
| 2025-02-12 | 29.00 | 28.82 | 0.00 | 0.00% | 28.33 | 29.20 | 12353 | 3543 | 1.44% |
| 2025-02-11 | 29.98 | 28.82 | -0.30 | -1.03% | 28.64 | 30.54 | 28956 | 8610 | 3.37% |
| 2025-02-10 | 27.35 | 29.12 | 1.77 | 6.47% | 27.35 | 29.24 | 26024 | 7450 | 3.03% |
| 2025-02-07 | 27.09 | 27.35 | 0.25 | 0.92% | 26.91 | 27.67 | 13024 | 3565 | 1.52% |
| 2025-02-06 | 26.26 | 27.10 | 0.64 | 2.42% | 26.26 | 27.13 | 13390 | 3590 | 1.56% |
| 2025-02-05 | 26.50 | 26.46 | 0.31 | 1.19% | 26.00 | 26.80 | 9768 | 2558 | 1.14% |
| 2025-01-27 | 26.48 | 26.15 | -0.43 | -1.62% | 26.06 | 26.88 | 7498 | 1985 | 0.87% |
| 2025-01-24 | 26.10 | 26.58 | 0.33 | 1.26% | 26.10 | 26.58 | 9906 | 2612 | 1.15% |
| 2025-01-23 | 26.42 | 26.25 | 0.08 | 0.31% | 26.25 | 26.78 | 8628 | 2283 | 1.00% |
| 2025-01-22 | 26.01 | 26.17 | -0.01 | -0.04% | 25.94 | 26.44 | 6136 | 1605 | 0.71% |
| 2025-01-21 | 26.85 | 26.18 | -0.20 | -0.76% | 25.99 | 26.85 | 9639 | 2532 | 1.12% |
| 2025-01-20 | 26.73 | 26.38 | -0.04 | -0.15% | 26.27 | 26.95 | 9528 | 2529 | 1.11% |
| 2025-01-17 | 26.49 | 26.42 | -0.15 | -0.56% | 26.22 | 26.65 | 8581 | 2266 | 1.00% |
| 2025-01-16 | 26.16 | 26.57 | 0.37 | 1.41% | 26.16 | 27.08 | 10166 | 2720 | 1.18% |
| 2025-01-15 | 26.89 | 26.20 | -0.54 | -2.02% | 26.13 | 26.90 | 12420 | 3294 | 1.45% |
| 2025-01-14 | 25.78 | 26.74 | 0.85 | 3.28% | 25.73 | 26.84 | 13727 | 3631 | 1.60% |
| 2025-01-13 | 25.23 | 25.89 | -1.51 | -5.51% | 25.23 | 27.20 | 17902 | 4661 | 2.08% |
| 2025-01-10 | 29.90 | 27.40 | -2.50 | -8.36% | 27.39 | 30.15 | 19252 | 5530 | 2.24% |
| 2025-01-09 | 29.70 | 29.90 | 0.00 | 0.00% | 29.50 | 30.13 | 8746 | 2606 | 1.02% |
| 2025-01-08 | 30.50 | 29.90 | -0.68 | -2.22% | 28.90 | 30.50 | 17834 | 5299 | 2.08% |
| 2025-01-07 | 30.91 | 30.58 | 0.21 | 0.69% | 30.04 | 30.91 | 11286 | 3425 | 1.31% |
| 2025-01-06 | 30.20 | 30.37 | 0.19 | 0.63% | 29.91 | 30.49 | 10072 | 3046 | 1.17% |
| 2025-01-03 | 30.00 | 30.18 | 0.42 | 1.41% | 29.60 | 30.40 | 14788 | 4431 | 1.72% |
| 2025-01-02 | 29.84 | 29.76 | -0.04 | -0.13% | 29.60 | 30.50 | 15979 | 4788 | 1.86% |
| 2024-12-31 | 30.50 | 29.80 | -0.79 | -2.58% | 29.71 | 30.91 | 19900 | 6014 | 2.32% |
| 2024-12-30 | 32.94 | 30.59 | -2.35 | -7.13% | 30.53 | 32.94 | 34800 | 10952 | 4.05% |
| 2024-12-27 | 34.19 | 32.94 | -1.21 | -3.54% | 32.88 | 34.29 | 23889 | 7977 | 2.78% |
| 2024-12-26 | 33.80 | 34.15 | 0.37 | 1.10% | 33.46 | 34.75 | 26080 | 8889 | 3.03% |
| 2024-12-25 | 34.09 | 33.78 | -1.10 | -3.15% | 33.67 | 34.84 | 30467 | 10391 | 3.54% |