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 | 32.880 | 33.080 | 0.650 | 2.00% | 32.010 | 33.470 | 9619 | 3167 | 3.69% |
| 2025-04-02 | 32.080 | 32.430 | 0.140 | 0.43% | 32.080 | 33.150 | 6115 | 1992 | 2.35% |
| 2025-04-01 | 32.790 | 32.290 | 0.040 | 0.12% | 32.220 | 33.180 | 6988 | 2284 | 2.68% |
| 2025-03-31 | 32.520 | 32.250 | -0.260 | -0.80% | 31.330 | 33.150 | 7440 | 2382 | 2.86% |
| 2025-03-28 | 34.050 | 32.510 | -1.920 | -5.58% | 32.240 | 34.950 | 11406 | 3791 | 4.38% |
| 2025-03-27 | 34.770 | 34.430 | -0.650 | -1.85% | 33.960 | 35.280 | 8021 | 2766 | 3.08% |
| 2025-03-26 | 35.320 | 35.080 | -1.040 | -2.88% | 35.080 | 36.890 | 8704 | 3120 | 3.34% |
| 2025-03-25 | 37.000 | 36.120 | 0.190 | 0.53% | 35.520 | 37.000 | 12312 | 4456 | 4.73% |
| 2025-03-24 | 34.500 | 35.930 | 1.490 | 4.33% | 33.800 | 35.930 | 12024 | 4207 | 4.62% |
| 2025-03-21 | 35.330 | 34.440 | -0.890 | -2.52% | 34.050 | 35.390 | 13186 | 4559 | 5.06% |
| 2025-03-20 | 36.900 | 35.330 | -1.670 | -4.51% | 35.100 | 37.270 | 18865 | 6832 | 7.25% |
| 2025-03-19 | 39.550 | 37.000 | -3.770 | -9.25% | 36.880 | 39.580 | 25513 | 9743 | 9.80% |
| 2025-03-18 | 42.000 | 40.770 | -0.990 | -2.37% | 40.490 | 43.310 | 23359 | 9788 | 8.97% |
| 2025-03-17 | 41.170 | 41.760 | 1.010 | 2.48% | 40.400 | 41.900 | 19873 | 8235 | 7.63% |
| 2025-03-14 | 39.390 | 40.750 | 1.560 | 3.98% | 38.110 | 40.750 | 20624 | 8232 | 7.92% |
| 2025-03-13 | 40.800 | 39.190 | -1.370 | -3.38% | 38.600 | 41.880 | 21834 | 8698 | 8.39% |
| 2025-03-12 | 43.000 | 40.560 | -1.710 | -4.05% | 40.560 | 43.180 | 22536 | 9358 | 8.66% |
| 2025-03-11 | 40.280 | 42.270 | 0.970 | 2.35% | 40.030 | 42.750 | 24758 | 10253 | 9.51% |
| 2025-03-10 | 40.500 | 41.300 | 0.900 | 2.23% | 39.810 | 41.600 | 19153 | 7857 | 7.36% |
| 2025-03-07 | 41.000 | 40.400 | -1.420 | -3.40% | 39.900 | 42.300 | 25727 | 10526 | 9.88% |
| 2025-03-06 | 43.100 | 41.820 | -1.280 | -2.97% | 41.300 | 43.490 | 34176 | 14368 | 13.13% |
| 2025-03-05 | 42.000 | 43.100 | -0.260 | -0.60% | 41.040 | 44.770 | 46539 | 19876 | 17.87% |
| 2025-03-04 | 44.000 | 43.360 | -4.640 | -9.67% | 41.500 | 45.000 | 53427 | 22881 | 20.52% |
| 2025-03-03 | 39.500 | 48.000 | 8.920 | 22.82% | 39.500 | 49.000 | 66453 | 30467 | 25.52% |
| 2025-02-28 | 38.510 | 39.080 | -0.740 | -1.86% | 38.400 | 43.900 | 50168 | 20649 | 19.27% |
| 2025-02-27 | 38.300 | 39.820 | 3.590 | 9.91% | 37.500 | 41.980 | 58606 | 23320 | 22.51% |
| 2025-02-26 | 35.800 | 36.230 | 1.220 | 3.48% | 34.950 | 37.370 | 23078 | 8412 | 8.86% |
| 2025-02-25 | 34.650 | 35.010 | -0.530 | -1.49% | 34.000 | 35.910 | 16431 | 5757 | 6.31% |
| 2025-02-24 | 37.870 | 35.540 | -1.980 | -5.28% | 35.080 | 37.870 | 24059 | 8769 | 9.24% |
| 2025-02-21 | 36.500 | 37.520 | 1.020 | 2.79% | 36.140 | 38.000 | 27053 | 10094 | 10.39% |
| 2025-02-20 | 35.210 | 36.500 | 0.970 | 2.73% | 35.000 | 36.880 | 22265 | 8035 | 8.55% |
| 2025-02-19 | 34.040 | 35.530 | 0.830 | 2.39% | 33.510 | 35.700 | 21889 | 7629 | 8.41% |
| 2025-02-18 | 36.920 | 34.700 | -1.300 | -3.61% | 34.700 | 38.180 | 27635 | 10113 | 10.61% |
| 2025-02-17 | 35.070 | 36.000 | -0.120 | -0.33% | 35.070 | 37.480 | 24669 | 8924 | 9.47% |
| 2025-02-14 | 35.750 | 36.120 | -0.640 | -1.74% | 35.270 | 38.310 | 33504 | 12249 | 12.87% |
| 2025-02-13 | 40.830 | 36.760 | -2.470 | -6.30% | 36.700 | 41.800 | 38397 | 14933 | 14.75% |
| 2025-02-12 | 35.110 | 39.230 | 4.130 | 11.77% | 34.300 | 43.540 | 49204 | 19302 | 18.90% |
| 2025-02-11 | 34.340 | 35.100 | 0.780 | 2.27% | 33.310 | 38.360 | 41621 | 14963 | 15.98% |
| 2025-02-10 | 32.550 | 34.320 | 1.770 | 5.44% | 31.960 | 35.480 | 31109 | 10574 | 11.95% |
| 2025-02-07 | 31.000 | 32.550 | 0.640 | 2.01% | 31.000 | 33.580 | 39567 | 12790 | 15.20% |
| 2025-02-06 | 30.030 | 31.910 | 1.300 | 4.25% | 29.000 | 32.870 | 32673 | 10019 | 12.55% |
| 2025-02-05 | 28.750 | 30.610 | 1.760 | 6.10% | 28.170 | 31.180 | 27375 | 8243 | 10.51% |
| 2025-01-27 | 27.950 | 28.850 | 2.340 | 8.83% | 27.000 | 29.990 | 29393 | 8335 | 11.29% |
| 2025-01-24 | 26.000 | 26.510 | 0.450 | 1.73% | 25.400 | 26.770 | 10081 | 2632 | 3.87% |
| 2025-01-23 | 26.880 | 26.060 | 0.010 | 0.04% | 26.010 | 27.310 | 12059 | 3222 | 4.63% |
| 2025-01-22 | 27.740 | 26.050 | -1.180 | -4.33% | 26.000 | 27.810 | 10089 | 2679 | 3.87% |
| 2025-01-21 | 28.250 | 27.230 | -0.960 | -3.41% | 27.080 | 28.980 | 13393 | 3683 | 5.14% |
| 2025-01-20 | 28.750 | 28.190 | -1.110 | -3.79% | 27.860 | 29.500 | 22649 | 6511 | 8.70% |
| 2025-01-17 | 29.000 | 29.300 | 0.060 | 0.21% | 29.000 | 31.550 | 24498 | 7446 | 9.41% |
| 2025-01-16 | 29.870 | 29.240 | 0.090 | 0.31% | 28.200 | 30.420 | 15766 | 4638 | 6.06% |
| 2025-01-15 | 29.600 | 29.150 | -0.820 | -2.74% | 28.980 | 31.000 | 24273 | 7295 | 9.32% |
| 2025-01-14 | 26.120 | 29.970 | 3.720 | 14.17% | 26.120 | 30.300 | 27720 | 7920 | 10.65% |
| 2025-01-13 | 25.000 | 26.250 | -2.050 | -7.24% | 25.000 | 28.000 | 17376 | 4645 | 6.67% |
| 2025-01-10 | 28.000 | 28.300 | 1.220 | 4.51% | 27.850 | 32.080 | 34045 | 10186 | 13.08% |
| 2025-01-09 | 25.300 | 27.080 | 1.380 | 5.37% | 25.300 | 27.200 | 15584 | 4154 | 5.99% |
| 2025-01-08 | 25.920 | 25.700 | -0.240 | -0.93% | 24.240 | 26.200 | 11118 | 2811 | 4.27% |
| 2025-01-07 | 25.990 | 25.940 | 0.440 | 1.73% | 24.600 | 25.990 | 12303 | 3116 | 4.73% |
| 2025-01-06 | 27.600 | 25.500 | -2.100 | -7.61% | 25.200 | 27.910 | 12116 | 3202 | 4.65% |
| 2025-01-03 | 28.800 | 27.600 | -1.200 | -4.17% | 26.860 | 29.280 | 14776 | 4149 | 5.67% |
| 2025-01-02 | 27.900 | 28.800 | -0.060 | -0.21% | 27.660 | 29.700 | 13847 | 3956 | 5.32% |
| 2024-12-31 | 28.610 | 28.860 | -0.130 | -0.45% | 27.980 | 30.660 | 20735 | 6068 | 7.96% |
| 2024-12-30 | 27.800 | 28.990 | 1.190 | 4.28% | 27.170 | 29.440 | 20405 | 5876 | 7.84% |
| 2024-12-27 | 27.140 | 27.800 | 0.310 | 1.13% | 27.140 | 29.580 | 14571 | 4153 | 5.60% |
| 2024-12-26 | 27.180 | 27.490 | -0.030 | -0.11% | 27.110 | 28.330 | 11429 | 3173 | 4.39% |