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 | 34.810 | 35.500 | -0.140 | -0.39% | 34.810 | 41.500 | 111341 | 42165 | 26.29% |
| 2025-04-02 | 35.080 | 35.640 | -2.360 | -6.21% | 33.880 | 37.500 | 109216 | 38691 | 25.79% |
| 2025-04-01 | 29.540 | 38.000 | 7.500 | 24.59% | 29.540 | 39.650 | 145511 | 51190 | 34.36% |
| 2025-03-31 | 32.000 | 30.500 | -3.500 | -10.29% | 28.700 | 34.420 | 95816 | 29704 | 22.63% |
| 2025-03-28 | 27.100 | 34.000 | 5.210 | 18.10% | 26.980 | 36.130 | 135170 | 43304 | 31.92% |
| 2025-03-27 | 27.510 | 28.790 | -0.740 | -2.51% | 27.010 | 31.460 | 98869 | 29130 | 23.35% |
| 2025-03-26 | 31.000 | 29.530 | 0.130 | 0.44% | 28.590 | 32.380 | 132090 | 40308 | 31.19% |
| 2025-03-25 | 24.000 | 29.400 | 6.780 | 29.97% | 24.000 | 29.400 | 74433 | 20942 | 17.58% |
| 2025-03-24 | 21.720 | 22.620 | 0.950 | 4.38% | 21.210 | 22.620 | 17853 | 3930 | 4.25% |
| 2025-03-21 | 21.750 | 21.670 | -0.530 | -2.39% | 21.590 | 22.860 | 20268 | 4480 | 4.83% |
| 2025-03-20 | 23.250 | 22.200 | -1.040 | -4.48% | 22.140 | 23.740 | 20593 | 4721 | 4.90% |
| 2025-03-19 | 25.100 | 23.240 | -2.190 | -8.61% | 22.540 | 25.100 | 32354 | 7730 | 7.70% |
| 2025-03-18 | 25.350 | 25.430 | 0.340 | 1.36% | 24.230 | 25.590 | 37435 | 9330 | 8.91% |
| 2025-03-17 | 25.110 | 25.090 | -0.280 | -1.10% | 24.500 | 25.820 | 40231 | 10128 | 9.58% |
| 2025-03-14 | 26.100 | 25.370 | -1.630 | -6.04% | 24.250 | 26.490 | 73006 | 18423 | 17.38% |
| 2025-03-13 | 23.500 | 27.000 | 4.110 | 17.96% | 23.500 | 29.000 | 96585 | 25494 | 22.99% |
| 2025-03-12 | 22.310 | 22.890 | 0.760 | 3.43% | 22.310 | 23.440 | 31575 | 7219 | 7.52% |
| 2025-03-11 | 22.380 | 22.130 | -0.480 | -2.12% | 21.710 | 22.610 | 18123 | 4013 | 4.31% |
| 2025-03-10 | 21.930 | 22.610 | 0.810 | 3.72% | 21.810 | 22.760 | 24307 | 5420 | 5.79% |
| 2025-03-07 | 22.250 | 21.800 | -0.470 | -2.11% | 21.350 | 22.790 | 26430 | 5878 | 6.29% |
| 2025-03-06 | 23.120 | 22.270 | -0.880 | -3.80% | 21.880 | 23.250 | 31779 | 7139 | 7.57% |
| 2025-03-05 | 23.560 | 23.150 | -0.860 | -3.58% | 22.550 | 23.990 | 43522 | 10108 | 10.36% |
| 2025-03-04 | 22.200 | 24.010 | 0.610 | 2.61% | 21.700 | 24.970 | 73176 | 16887 | 17.42% |
| 2025-03-03 | 20.300 | 23.400 | 3.670 | 18.60% | 19.700 | 25.130 | 72619 | 16256 | 17.29% |
| 2025-02-28 | 19.910 | 19.730 | -0.170 | -0.85% | 19.510 | 21.380 | 30990 | 6286 | 7.38% |
| 2025-02-27 | 19.310 | 19.900 | 0.570 | 2.95% | 19.110 | 19.960 | 20654 | 4031 | 4.92% |
| 2025-02-26 | 18.930 | 19.330 | 0.360 | 1.90% | 18.930 | 19.550 | 17210 | 3319 | 4.10% |
| 2025-02-25 | 18.980 | 18.970 | -0.150 | -0.78% | 18.570 | 19.220 | 14272 | 2687 | 3.40% |
| 2025-02-24 | 19.300 | 19.120 | -0.240 | -1.24% | 18.720 | 19.640 | 16607 | 3176 | 3.95% |
| 2025-02-21 | 19.320 | 19.360 | 0.060 | 0.31% | 18.900 | 19.500 | 16105 | 3101 | 3.83% |
| 2025-02-20 | 18.980 | 19.300 | 0.190 | 0.99% | 18.700 | 19.500 | 20629 | 3939 | 4.91% |
| 2025-02-19 | 18.220 | 19.110 | 0.770 | 4.20% | 18.220 | 19.380 | 18189 | 3450 | 4.33% |
| 2025-02-18 | 19.150 | 18.340 | -0.790 | -4.13% | 18.330 | 19.660 | 14671 | 2785 | 3.49% |
| 2025-02-17 | 18.830 | 19.130 | 0.230 | 1.22% | 18.620 | 19.380 | 17460 | 3312 | 4.16% |
| 2025-02-14 | 19.310 | 18.900 | -0.220 | -1.15% | 18.780 | 19.310 | 13631 | 2583 | 3.25% |
| 2025-02-13 | 20.300 | 19.120 | -0.980 | -4.88% | 19.100 | 20.300 | 19627 | 3847 | 4.67% |
| 2025-02-12 | 20.010 | 20.100 | 0.120 | 0.60% | 19.410 | 21.140 | 27477 | 5563 | 6.54% |
| 2025-02-11 | 19.850 | 19.980 | 0.080 | 0.40% | 19.300 | 20.500 | 36231 | 7242 | 8.63% |
| 2025-02-10 | 18.980 | 19.900 | 0.990 | 5.24% | 18.730 | 20.140 | 30605 | 5977 | 7.29% |
| 2025-02-07 | 18.050 | 18.910 | 0.730 | 4.02% | 17.850 | 19.180 | 28025 | 5198 | 6.67% |
| 2025-02-06 | 17.280 | 18.180 | 0.950 | 5.51% | 17.050 | 18.180 | 22523 | 3961 | 5.36% |
| 2025-02-05 | 17.500 | 17.230 | -0.430 | -2.43% | 17.020 | 17.810 | 19389 | 3361 | 4.62% |
| 2025-01-27 | 18.650 | 17.660 | -1.480 | -7.73% | 17.660 | 19.000 | 26074 | 4755 | 6.21% |
| 2025-01-24 | 18.030 | 19.140 | 1.140 | 6.33% | 18.020 | 19.980 | 35297 | 6745 | 8.40% |
| 2025-01-23 | 18.120 | 18.000 | -0.180 | -0.99% | 17.740 | 19.700 | 33338 | 6260 | 7.94% |
| 2025-01-22 | 18.300 | 18.180 | 0.560 | 3.18% | 18.010 | 19.330 | 39488 | 7384 | 9.40% |
| 2025-01-21 | 17.810 | 17.620 | 0.340 | 1.97% | 17.410 | 18.180 | 13530 | 2402 | 3.22% |
| 2025-01-20 | 17.730 | 17.280 | -0.220 | -1.26% | 17.180 | 17.850 | 9794 | 1714 | 2.33% |
| 2025-01-17 | 18.090 | 17.500 | -0.520 | -2.89% | 17.400 | 18.090 | 14566 | 2588 | 3.47% |
| 2025-01-16 | 17.340 | 18.020 | 0.760 | 4.40% | 17.040 | 18.080 | 20512 | 3617 | 4.88% |
| 2025-01-15 | 18.170 | 17.260 | -1.050 | -5.73% | 17.250 | 18.370 | 26728 | 4764 | 6.36% |
| 2025-01-14 | 16.700 | 18.310 | 1.960 | 11.99% | 16.520 | 19.180 | 30882 | 5494 | 7.35% |
| 2025-01-13 | 15.500 | 16.350 | 0.310 | 1.93% | 15.500 | 16.430 | 9454 | 1530 | 2.25% |
| 2025-01-10 | 17.400 | 16.040 | -1.450 | -8.29% | 16.040 | 17.490 | 16604 | 2789 | 3.95% |
| 2025-01-09 | 17.750 | 17.490 | -0.110 | -0.63% | 17.130 | 17.750 | 25644 | 4463 | 6.11% |
| 2025-01-08 | 17.400 | 17.600 | -0.400 | -2.22% | 16.770 | 17.710 | 37578 | 6493 | 8.95% |
| 2025-01-07 | 15.380 | 18.000 | 2.690 | 17.57% | 15.210 | 19.900 | 48559 | 8759 | 11.56% |
| 2025-01-06 | 15.550 | 15.310 | -0.140 | -0.91% | 15.140 | 15.770 | 5236 | 808 | 1.25% |
| 2025-01-03 | 15.550 | 15.450 | -0.210 | -1.34% | 15.280 | 16.000 | 6443 | 1009 | 1.53% |
| 2025-01-02 | 15.950 | 15.660 | -0.250 | -1.57% | 15.200 | 16.350 | 5483 | 866 | 1.31% |
| 2024-12-31 | 16.200 | 15.910 | -0.290 | -1.79% | 15.720 | 16.700 | 8643 | 1404 | 2.06% |
| 2024-12-30 | 17.210 | 16.200 | -0.750 | -4.42% | 16.160 | 17.860 | 9662 | 1635 | 2.30% |
| 2024-12-27 | 17.000 | 16.950 | -0.060 | -0.35% | 16.740 | 17.630 | 9545 | 1638 | 2.27% |
| 2024-12-26 | 16.480 | 17.010 | 0.650 | 3.97% | 16.360 | 17.400 | 12486 | 2125 | 2.97% |
| 2024-12-25 | 17.100 | 16.360 | -0.630 | -3.71% | 16.160 | 17.220 | 6248 | 1031 | 1.49% |
| 2024-12-24 | 16.890 | 16.990 | 0.150 | 0.89% | 16.510 | 17.260 | 5314 | 897 | 1.27% |