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 | 35.800 | 35.890 | -1.650 | -4.40% | 34.700 | 37.240 | 69979 | 25034 | 12.62% |
| 2025-04-02 | 39.890 | 37.540 | -1.870 | -4.74% | 37.490 | 42.990 | 99888 | 40178 | 18.01% |
| 2025-04-01 | 37.930 | 39.410 | 0.010 | 0.03% | 36.800 | 40.000 | 102320 | 39100 | 18.45% |
| 2025-03-31 | 33.400 | 39.400 | 5.630 | 16.67% | 32.000 | 41.800 | 124235 | 45500 | 22.40% |
| 2025-03-28 | 33.250 | 33.770 | -0.010 | -0.03% | 32.990 | 36.100 | 49529 | 17102 | 8.93% |
| 2025-03-27 | 34.000 | 33.780 | -2.190 | -6.09% | 33.700 | 35.510 | 54901 | 18962 | 9.90% |
| 2025-03-26 | 32.600 | 35.970 | 1.970 | 5.79% | 32.180 | 36.040 | 81350 | 27421 | 14.54% |
| 2025-03-25 | 33.300 | 34.000 | -0.050 | -0.15% | 33.210 | 37.290 | 79188 | 27851 | 14.15% |
| 2025-03-24 | 34.350 | 34.050 | -1.450 | -4.08% | 32.000 | 34.460 | 70636 | 23441 | 12.63% |
| 2025-03-21 | 37.210 | 35.500 | -4.790 | -11.89% | 35.000 | 37.810 | 99725 | 36296 | 17.83% |
| 2025-03-20 | 35.350 | 40.290 | 5.930 | 17.26% | 35.350 | 43.180 | 159761 | 62512 | 28.56% |
| 2025-03-19 | 35.500 | 34.360 | -2.620 | -7.08% | 33.830 | 36.600 | 81093 | 28340 | 14.49% |
| 2025-03-18 | 38.270 | 36.980 | -1.290 | -3.37% | 36.700 | 38.770 | 84027 | 31445 | 15.02% |
| 2025-03-17 | 39.000 | 38.270 | -4.220 | -9.93% | 36.100 | 41.430 | 134123 | 51073 | 23.97% |
| 2025-03-14 | 48.000 | 42.490 | -3.690 | -7.99% | 42.000 | 49.500 | 141278 | 63776 | 25.25% |
| 2025-03-13 | 43.000 | 46.180 | 1.720 | 3.87% | 42.560 | 56.000 | 176674 | 87778 | 31.58% |
| 2025-03-12 | 36.810 | 44.460 | 10.260 | 30.00% | 36.500 | 44.460 | 177577 | 71740 | 31.74% |
| 2025-03-11 | 40.830 | 34.200 | -7.680 | -18.34% | 34.000 | 41.000 | 142891 | 53092 | 25.54% |
| 2025-03-10 | 36.660 | 41.880 | 4.850 | 13.10% | 36.010 | 42.000 | 185183 | 72943 | 33.10% |
| 2025-03-07 | 32.990 | 37.030 | 8.540 | 29.98% | 32.560 | 37.030 | 177273 | 63568 | 31.69% |
| 2025-03-06 | 28.000 | 28.490 | 6.570 | 29.97% | 25.560 | 28.490 | 168845 | 47594 | 30.18% |
| 2025-03-05 | 23.000 | 21.920 | -0.180 | -0.81% | 21.390 | 23.360 | 51706 | 11336 | 9.24% |
| 2025-03-04 | 20.300 | 22.100 | 2.100 | 10.50% | 20.010 | 22.100 | 53896 | 11442 | 9.63% |
| 2025-03-03 | 20.000 | 20.000 | 0.470 | 2.41% | 19.610 | 20.300 | 22219 | 4443 | 3.97% |
| 2025-02-28 | 20.510 | 19.530 | -1.280 | -6.15% | 19.450 | 21.130 | 25300 | 5160 | 4.52% |
| 2025-02-27 | 21.210 | 20.810 | -0.410 | -1.93% | 20.220 | 21.400 | 30835 | 6394 | 5.51% |
| 2025-02-26 | 21.200 | 21.220 | 0.390 | 1.87% | 20.680 | 21.450 | 29499 | 6223 | 5.27% |
| 2025-02-25 | 20.960 | 20.830 | -0.680 | -3.16% | 20.300 | 21.650 | 40804 | 8554 | 7.29% |
| 2025-02-24 | 21.800 | 21.510 | -1.380 | -6.03% | 21.470 | 23.200 | 61869 | 13708 | 11.06% |
| 2025-02-21 | 22.500 | 22.890 | 2.110 | 10.15% | 22.500 | 25.190 | 99421 | 23084 | 17.77% |
| 2025-02-20 | 21.500 | 20.780 | -0.900 | -4.15% | 20.650 | 21.770 | 40484 | 8583 | 7.24% |
| 2025-02-19 | 21.010 | 21.680 | 0.470 | 2.22% | 20.610 | 21.680 | 35009 | 7429 | 6.26% |
| 2025-02-18 | 22.500 | 21.210 | -0.830 | -3.77% | 21.040 | 22.580 | 34533 | 7550 | 6.17% |
| 2025-02-17 | 22.500 | 22.040 | -0.480 | -2.13% | 21.700 | 23.510 | 47975 | 10852 | 8.58% |
| 2025-02-14 | 21.980 | 22.520 | -0.030 | -0.13% | 21.640 | 23.440 | 54840 | 12295 | 9.80% |
| 2025-02-13 | 24.000 | 22.550 | -2.130 | -8.63% | 22.510 | 24.000 | 67253 | 15563 | 12.02% |
| 2025-02-12 | 22.700 | 24.680 | 1.820 | 7.96% | 22.030 | 25.430 | 100890 | 23974 | 18.03% |
| 2025-02-11 | 20.980 | 22.860 | 1.300 | 6.03% | 20.100 | 27.380 | 118961 | 27307 | 21.26% |
| 2025-02-10 | 18.680 | 21.560 | 2.870 | 15.36% | 18.300 | 22.000 | 78394 | 15766 | 14.01% |
| 2025-02-07 | 17.220 | 18.690 | 1.180 | 6.74% | 17.070 | 19.800 | 66911 | 12386 | 11.96% |
| 2025-02-06 | 15.620 | 17.510 | 1.760 | 11.17% | 15.460 | 17.510 | 33216 | 5476 | 5.94% |
| 2025-02-05 | 15.800 | 15.750 | 0.630 | 4.17% | 15.310 | 15.880 | 14893 | 2323 | 2.66% |
| 2025-01-27 | 14.910 | 15.120 | -0.030 | -0.20% | 14.720 | 15.360 | 13563 | 2034 | 2.42% |
| 2025-01-24 | 14.400 | 15.150 | 0.490 | 3.34% | 14.370 | 15.380 | 16128 | 2415 | 2.88% |
| 2025-01-23 | 15.070 | 14.660 | -0.130 | -0.88% | 14.660 | 15.650 | 12688 | 1921 | 2.27% |
| 2025-01-22 | 15.740 | 14.790 | -0.790 | -5.07% | 14.700 | 15.740 | 13083 | 1965 | 2.34% |
| 2025-01-21 | 16.040 | 15.580 | -0.170 | -1.08% | 15.280 | 16.040 | 13094 | 2048 | 2.34% |
| 2025-01-20 | 16.080 | 15.750 | -0.180 | -1.13% | 15.670 | 16.340 | 14062 | 2242 | 2.51% |
| 2025-01-17 | 16.200 | 15.930 | -0.660 | -3.98% | 15.800 | 16.500 | 19632 | 3167 | 3.51% |
| 2025-01-16 | 16.580 | 16.590 | 0.150 | 0.91% | 16.450 | 17.200 | 21503 | 3605 | 3.84% |
| 2025-01-15 | 16.500 | 16.440 | -0.060 | -0.36% | 16.260 | 17.090 | 31365 | 5206 | 5.61% |
| 2025-01-14 | 14.600 | 16.500 | 1.800 | 12.24% | 14.600 | 16.580 | 34588 | 5496 | 6.18% |
| 2025-01-13 | 15.000 | 14.700 | -0.800 | -5.16% | 14.220 | 15.270 | 18577 | 2737 | 3.32% |
| 2025-01-10 | 16.060 | 15.500 | -0.220 | -1.40% | 15.500 | 16.780 | 29918 | 4872 | 5.35% |
| 2025-01-09 | 15.300 | 15.720 | 0.260 | 1.68% | 15.300 | 16.160 | 20431 | 3225 | 3.65% |
| 2025-01-08 | 15.460 | 15.460 | -0.230 | -1.47% | 14.910 | 15.800 | 19259 | 2946 | 3.44% |
| 2025-01-07 | 14.800 | 15.690 | 1.210 | 8.36% | 14.600 | 15.690 | 24967 | 3796 | 4.46% |
| 2025-01-06 | 15.070 | 14.480 | -0.650 | -4.30% | 14.410 | 15.250 | 10825 | 1593 | 1.93% |
| 2025-01-03 | 15.580 | 15.130 | -0.150 | -0.98% | 15.040 | 15.720 | 11959 | 1832 | 2.14% |
| 2025-01-02 | 15.550 | 15.280 | -0.220 | -1.42% | 15.000 | 15.950 | 12069 | 1865 | 4.77% |
| 2024-12-31 | 15.600 | 15.500 | 0.070 | 0.45% | 15.320 | 16.290 | 14174 | 2231 | 5.60% |
| 2024-12-30 | 17.180 | 15.430 | -1.410 | -8.37% | 15.230 | 17.180 | 16838 | 2715 | 6.65% |
| 2024-12-27 | 16.820 | 16.840 | 0.050 | 0.30% | 16.680 | 17.250 | 13195 | 2245 | 5.21% |
| 2024-12-26 | 16.830 | 16.790 | 0.300 | 1.82% | 16.610 | 17.580 | 19194 | 3284 | 7.59% |
| 2024-12-25 | 17.580 | 16.490 | -0.900 | -5.18% | 16.400 | 17.610 | 15942 | 2689 | 6.30% |