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 | 31.780 | 30.750 | -1.850 | -5.67% | 30.210 | 32.320 | 58953 | 18330 | 5.97% |
| 2025-04-02 | 32.900 | 32.600 | -0.950 | -2.83% | 32.230 | 33.890 | 43109 | 14242 | 4.37% |
| 2025-04-01 | 36.020 | 33.550 | -1.600 | -4.55% | 33.470 | 36.200 | 68370 | 23505 | 6.93% |
| 2025-03-31 | 37.020 | 35.150 | -1.470 | -4.01% | 34.530 | 37.200 | 50716 | 18013 | 5.14% |
| 2025-03-28 | 35.990 | 36.620 | 0.760 | 2.12% | 35.810 | 37.730 | 58825 | 21622 | 5.96% |
| 2025-03-27 | 36.010 | 35.860 | 0.020 | 0.06% | 34.680 | 36.500 | 36935 | 13236 | 3.74% |
| 2025-03-26 | 36.600 | 35.840 | 0.160 | 0.45% | 35.840 | 37.050 | 38554 | 13998 | 3.91% |
| 2025-03-25 | 35.500 | 35.680 | -0.530 | -1.46% | 35.010 | 36.500 | 39038 | 13942 | 3.96% |
| 2025-03-24 | 35.710 | 36.210 | 1.240 | 3.55% | 35.050 | 37.590 | 55884 | 20240 | 5.66% |
| 2025-03-21 | 37.950 | 34.970 | -4.150 | -10.61% | 34.590 | 38.310 | 76413 | 27544 | 7.74% |
| 2025-03-20 | 39.500 | 39.120 | 0.320 | 0.82% | 38.680 | 40.400 | 58742 | 23254 | 5.95% |
| 2025-03-19 | 38.100 | 38.800 | 0.110 | 0.28% | 37.800 | 40.570 | 54530 | 21337 | 5.53% |
| 2025-03-18 | 39.010 | 38.690 | -0.770 | -1.95% | 38.690 | 39.950 | 42827 | 16777 | 4.34% |
| 2025-03-17 | 40.800 | 39.460 | 0.280 | 0.71% | 39.430 | 40.800 | 48124 | 19250 | 4.88% |
| 2025-03-14 | 38.000 | 39.180 | 0.540 | 1.40% | 38.000 | 40.380 | 51818 | 20292 | 5.25% |
| 2025-03-13 | 40.530 | 38.640 | -2.150 | -5.27% | 38.220 | 40.800 | 58692 | 22997 | 5.95% |
| 2025-03-12 | 42.000 | 40.790 | -1.040 | -2.49% | 40.700 | 42.840 | 64098 | 26532 | 6.50% |
| 2025-03-11 | 38.690 | 41.830 | 1.870 | 4.68% | 38.500 | 41.970 | 79817 | 32217 | 8.09% |
| 2025-03-10 | 40.100 | 39.960 | -2.020 | -4.81% | 38.800 | 40.930 | 82993 | 33015 | 8.41% |
| 2025-03-07 | 43.890 | 41.980 | -0.180 | -0.43% | 41.900 | 47.490 | 142061 | 62985 | 14.40% |
| 2025-03-06 | 42.160 | 42.160 | 1.420 | 3.49% | 40.330 | 43.700 | 117912 | 49660 | 11.95% |
| 2025-03-05 | 38.400 | 40.740 | 2.020 | 5.22% | 38.400 | 41.390 | 87326 | 34852 | 8.85% |
| 2025-03-04 | 37.090 | 38.720 | 1.310 | 3.50% | 37.000 | 38.720 | 57892 | 22015 | 5.87% |
| 2025-03-03 | 39.000 | 37.410 | -0.840 | -2.20% | 36.680 | 39.000 | 59209 | 22153 | 6.00% |
| 2025-02-28 | 39.000 | 38.250 | -1.580 | -3.97% | 37.350 | 40.680 | 60254 | 23565 | 6.11% |
| 2025-02-27 | 40.900 | 39.830 | -1.480 | -3.58% | 38.800 | 41.700 | 69383 | 27664 | 7.03% |
| 2025-02-26 | 41.880 | 41.310 | 0.200 | 0.49% | 40.180 | 42.090 | 69435 | 28497 | 7.04% |
| 2025-02-25 | 39.300 | 41.110 | 0.100 | 0.24% | 39.050 | 42.980 | 82258 | 33940 | 8.34% |
| 2025-02-24 | 43.400 | 41.010 | -2.390 | -5.51% | 40.400 | 43.400 | 99569 | 41270 | 10.09% |
| 2025-02-21 | 43.000 | 43.400 | -1.600 | -3.56% | 41.630 | 44.530 | 157069 | 67522 | 15.92% |
| 2025-02-20 | 41.940 | 45.000 | 6.360 | 16.46% | 41.920 | 48.500 | 221849 | 99890 | 22.48% |
| 2025-02-19 | 37.950 | 38.640 | 1.130 | 3.01% | 37.140 | 38.850 | 73742 | 28190 | 7.47% |
| 2025-02-18 | 40.730 | 37.510 | -3.650 | -8.87% | 37.110 | 40.820 | 90146 | 35239 | 9.14% |
| 2025-02-17 | 40.200 | 41.160 | 1.360 | 3.42% | 38.000 | 41.370 | 115441 | 46055 | 11.70% |
| 2025-02-14 | 39.990 | 39.800 | -1.250 | -3.05% | 39.100 | 41.920 | 114135 | 46126 | 11.57% |
| 2025-02-13 | 41.990 | 41.050 | -2.540 | -5.83% | 37.880 | 41.990 | 164301 | 66066 | 16.65% |
| 2025-02-12 | 44.000 | 43.590 | 0.600 | 1.40% | 41.500 | 48.150 | 157870 | 70633 | 16.00% |
| 2025-02-11 | 38.920 | 42.990 | 5.590 | 14.95% | 37.880 | 48.620 | 216414 | 94795 | 21.93% |
| 2025-02-10 | 37.680 | 37.400 | 0.720 | 1.96% | 36.450 | 38.620 | 106987 | 40001 | 10.84% |
| 2025-02-07 | 33.990 | 36.680 | 2.180 | 6.32% | 33.510 | 39.440 | 158210 | 56954 | 16.03% |
| 2025-02-06 | 30.230 | 34.500 | 3.900 | 12.75% | 30.000 | 36.090 | 151056 | 50619 | 15.31% |
| 2025-02-05 | 30.970 | 30.600 | 1.600 | 5.52% | 29.200 | 31.000 | 78602 | 23961 | 7.97% |
| 2025-01-27 | 31.000 | 29.000 | -1.470 | -4.82% | 29.000 | 31.930 | 58002 | 17658 | 5.88% |
| 2025-01-24 | 29.670 | 30.470 | 0.570 | 1.91% | 29.000 | 31.200 | 69043 | 20879 | 7.00% |
| 2025-01-23 | 31.700 | 29.900 | -0.650 | -2.13% | 29.350 | 32.500 | 86156 | 26732 | 8.73% |
| 2025-01-22 | 30.500 | 30.550 | -0.930 | -2.95% | 29.900 | 30.990 | 68077 | 20681 | 6.90% |
| 2025-01-21 | 29.630 | 31.480 | 2.060 | 7.00% | 29.610 | 31.990 | 121078 | 37119 | 12.27% |
| 2025-01-20 | 29.000 | 29.420 | 1.220 | 4.33% | 28.200 | 30.660 | 90069 | 26572 | 9.13% |
| 2025-01-17 | 29.000 | 28.200 | -0.610 | -2.12% | 28.000 | 29.860 | 84202 | 24300 | 8.53% |
| 2025-01-16 | 29.300 | 28.810 | 0.080 | 0.28% | 28.010 | 29.990 | 84204 | 24543 | 8.53% |
| 2025-01-15 | 28.310 | 28.730 | 0.000 | 0.00% | 27.600 | 30.990 | 116640 | 34102 | 11.82% |
| 2025-01-14 | 26.860 | 28.730 | 2.720 | 10.46% | 25.980 | 28.990 | 108853 | 30032 | 11.03% |
| 2025-01-13 | 26.000 | 26.010 | -1.300 | -4.76% | 25.020 | 27.500 | 64543 | 17060 | 6.54% |
| 2025-01-10 | 30.400 | 27.310 | -3.110 | -10.22% | 27.310 | 30.440 | 120130 | 34381 | 12.17% |
| 2025-01-09 | 31.990 | 30.420 | -1.580 | -4.94% | 29.620 | 33.000 | 147021 | 45447 | 14.90% |
| 2025-01-08 | 29.700 | 32.000 | 1.380 | 4.51% | 29.110 | 32.590 | 164462 | 51467 | 16.67% |
| 2025-01-07 | 25.600 | 30.620 | 5.510 | 21.94% | 25.250 | 31.520 | 148684 | 40662 | 15.07% |
| 2025-01-06 | 28.920 | 25.110 | -4.340 | -14.74% | 25.110 | 29.420 | 155208 | 41599 | 15.73% |
| 2025-01-03 | 30.000 | 29.450 | 2.050 | 7.48% | 28.380 | 32.480 | 197825 | 59884 | 20.05% |
| 2025-01-02 | 29.000 | 27.400 | -1.720 | -5.91% | 26.660 | 29.750 | 135324 | 38038 | 13.71% |
| 2024-12-31 | 29.440 | 29.120 | -0.090 | -0.31% | 28.350 | 31.400 | 141432 | 42021 | 14.33% |
| 2024-12-30 | 27.520 | 29.210 | 2.300 | 8.55% | 27.520 | 30.860 | 145676 | 42053 | 14.76% |
| 2024-12-27 | 28.750 | 26.910 | -1.710 | -5.97% | 26.910 | 31.300 | 162471 | 47078 | 16.47% |
| 2024-12-26 | 26.000 | 28.620 | 2.120 | 8.00% | 25.800 | 29.860 | 157110 | 43415 | 15.92% |
| 2024-12-25 | 24.360 | 26.500 | 1.500 | 6.00% | 24.110 | 27.800 | 152886 | 40372 | 15.49% |