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 | 32.490 | 32.820 | 0.050 | 0.15% | 32.330 | 33.270 | 10210 | 3348 | 3.02% |
| 2025-04-02 | 32.710 | 32.770 | -0.380 | -1.15% | 32.710 | 33.920 | 13826 | 4586 | 4.09% |
| 2025-04-01 | 33.920 | 33.150 | 0.050 | 0.15% | 33.000 | 34.500 | 16845 | 5696 | 4.99% |
| 2025-03-31 | 34.700 | 33.100 | -2.350 | -6.63% | 32.960 | 35.200 | 20212 | 6814 | 5.98% |
| 2025-03-28 | 35.260 | 35.450 | 0.620 | 1.78% | 34.860 | 36.420 | 20609 | 7356 | 6.10% |
| 2025-03-27 | 34.960 | 34.830 | -0.290 | -0.83% | 33.930 | 35.690 | 15290 | 5332 | 4.53% |
| 2025-03-26 | 35.800 | 35.120 | -0.730 | -2.04% | 35.090 | 36.850 | 16788 | 6041 | 4.97% |
| 2025-03-25 | 36.630 | 35.850 | -0.240 | -0.67% | 35.200 | 36.630 | 20933 | 7512 | 6.20% |
| 2025-03-24 | 34.640 | 36.090 | 1.990 | 5.84% | 33.800 | 36.190 | 24124 | 8403 | 7.14% |
| 2025-03-21 | 35.730 | 34.100 | -2.090 | -5.78% | 34.100 | 36.490 | 24327 | 8476 | 7.20% |
| 2025-03-20 | 38.900 | 36.190 | -2.630 | -6.77% | 36.190 | 39.360 | 31761 | 11973 | 9.40% |
| 2025-03-19 | 40.000 | 38.820 | -1.680 | -4.15% | 38.070 | 40.070 | 30273 | 11849 | 8.96% |
| 2025-03-18 | 42.200 | 40.500 | -1.120 | -2.69% | 40.100 | 42.400 | 31807 | 13000 | 9.41% |
| 2025-03-17 | 39.780 | 41.620 | 1.860 | 4.68% | 39.400 | 41.790 | 48199 | 19735 | 14.26% |
| 2025-03-14 | 38.800 | 39.760 | 1.100 | 2.85% | 37.880 | 40.330 | 36021 | 14163 | 10.66% |
| 2025-03-13 | 40.770 | 38.660 | -2.610 | -6.32% | 38.090 | 41.280 | 42338 | 16607 | 12.53% |
| 2025-03-12 | 40.370 | 41.270 | 1.240 | 3.10% | 39.590 | 42.180 | 53276 | 21835 | 15.77% |
| 2025-03-11 | 40.300 | 40.030 | -1.740 | -4.17% | 39.000 | 40.960 | 44060 | 17531 | 13.04% |
| 2025-03-10 | 43.060 | 41.770 | -1.280 | -2.97% | 41.280 | 45.470 | 56707 | 24104 | 16.78% |
| 2025-03-07 | 39.910 | 43.050 | 1.800 | 4.36% | 39.500 | 44.000 | 86335 | 36226 | 25.55% |
| 2025-03-06 | 40.000 | 41.250 | 0.800 | 1.98% | 39.100 | 45.090 | 97508 | 40888 | 28.86% |
| 2025-03-05 | 36.170 | 40.450 | 1.730 | 4.47% | 36.080 | 40.450 | 97836 | 37904 | 28.95% |
| 2025-03-04 | 36.440 | 38.720 | 4.220 | 12.23% | 36.360 | 42.010 | 98643 | 38997 | 29.19% |
| 2025-03-03 | 33.370 | 34.500 | 1.360 | 4.10% | 32.300 | 35.700 | 28122 | 9557 | 8.32% |
| 2025-02-28 | 36.390 | 33.140 | -2.910 | -8.07% | 32.910 | 37.000 | 33630 | 11773 | 9.95% |
| 2025-02-27 | 36.960 | 36.050 | -0.930 | -2.51% | 35.350 | 37.490 | 28158 | 10189 | 8.33% |
| 2025-02-26 | 35.910 | 36.980 | 0.850 | 2.35% | 35.630 | 37.300 | 33619 | 12327 | 9.95% |
| 2025-02-25 | 35.500 | 36.130 | -0.230 | -0.63% | 35.150 | 37.560 | 27598 | 10012 | 8.17% |
| 2025-02-24 | 38.500 | 36.360 | -1.580 | -4.16% | 35.880 | 38.760 | 40297 | 14820 | 11.93% |
| 2025-02-21 | 36.950 | 37.940 | 0.720 | 1.93% | 36.060 | 38.580 | 55510 | 20839 | 16.43% |
| 2025-02-20 | 37.350 | 37.220 | -0.070 | -0.19% | 36.820 | 38.990 | 49219 | 18633 | 14.57% |
| 2025-02-19 | 35.970 | 37.290 | 1.890 | 5.34% | 35.110 | 37.700 | 41064 | 15053 | 12.15% |
| 2025-02-18 | 37.730 | 35.400 | -3.080 | -8.00% | 35.060 | 38.020 | 39708 | 14527 | 11.75% |
| 2025-02-17 | 36.400 | 38.480 | 2.310 | 6.39% | 35.600 | 38.500 | 55246 | 20590 | 16.35% |
| 2025-02-14 | 35.110 | 36.170 | 0.600 | 1.69% | 35.000 | 36.690 | 35316 | 12729 | 10.45% |
| 2025-02-13 | 36.920 | 35.570 | -1.700 | -4.56% | 35.500 | 37.950 | 47016 | 17217 | 13.91% |
| 2025-02-12 | 37.980 | 37.270 | -1.570 | -4.04% | 36.450 | 38.680 | 64225 | 23968 | 19.01% |
| 2025-02-11 | 39.470 | 38.840 | -0.050 | -0.13% | 37.380 | 42.990 | 107310 | 42432 | 31.76% |
| 2025-02-10 | 36.630 | 38.890 | 1.400 | 3.73% | 36.350 | 39.750 | 68536 | 26306 | 20.28% |
| 2025-02-07 | 35.310 | 37.490 | 0.530 | 1.43% | 35.300 | 40.000 | 81243 | 30164 | 24.04% |
| 2025-02-06 | 30.410 | 36.960 | 5.960 | 19.23% | 30.300 | 38.300 | 71800 | 25105 | 21.25% |
| 2025-02-05 | 29.930 | 31.000 | 1.400 | 4.73% | 29.620 | 31.600 | 27033 | 8325 | 8.00% |
| 2025-01-27 | 31.710 | 29.600 | -2.000 | -6.33% | 29.600 | 31.800 | 22999 | 6995 | 6.81% |
| 2025-01-24 | 30.890 | 31.600 | -0.080 | -0.25% | 30.690 | 32.880 | 29066 | 9257 | 8.63% |
| 2025-01-23 | 33.030 | 31.680 | 0.560 | 1.80% | 31.680 | 35.800 | 51029 | 17203 | 15.15% |
| 2025-01-22 | 32.560 | 31.120 | -1.830 | -5.55% | 31.000 | 32.950 | 28254 | 8922 | 8.39% |
| 2025-01-21 | 33.000 | 32.950 | -0.630 | -1.88% | 32.340 | 34.400 | 30864 | 10192 | 9.16% |
| 2025-01-20 | 33.340 | 33.580 | -0.410 | -1.21% | 32.320 | 35.970 | 41653 | 14203 | 12.36% |
| 2025-01-17 | 33.300 | 33.990 | -1.310 | -3.71% | 33.210 | 36.350 | 54313 | 18659 | 16.12% |
| 2025-01-16 | 28.170 | 35.300 | 5.950 | 20.27% | 28.170 | 36.960 | 85776 | 28890 | 25.46% |
| 2025-01-15 | 31.380 | 29.350 | -1.400 | -4.55% | 29.200 | 33.200 | 67932 | 21475 | 20.16% |
| 2025-01-14 | 23.680 | 30.750 | 7.090 | 29.97% | 23.680 | 30.750 | 58413 | 16524 | 17.34% |
| 2025-01-13 | 23.500 | 23.660 | -0.590 | -2.43% | 23.070 | 24.450 | 9958 | 2359 | 2.96% |
| 2025-01-10 | 25.510 | 24.250 | -1.750 | -6.73% | 24.250 | 26.580 | 17037 | 4373 | 5.06% |
| 2025-01-09 | 24.560 | 26.000 | 1.100 | 4.42% | 24.400 | 26.420 | 22709 | 5861 | 6.74% |
| 2025-01-08 | 23.940 | 24.900 | 0.700 | 2.89% | 23.000 | 24.950 | 16854 | 4060 | 5.00% |
| 2025-01-07 | 24.120 | 24.200 | 0.180 | 0.75% | 22.800 | 24.200 | 15832 | 3742 | 4.70% |
| 2025-01-06 | 23.780 | 24.020 | 0.520 | 2.21% | 23.010 | 24.600 | 14205 | 3394 | 4.22% |
| 2025-01-03 | 24.280 | 23.500 | -0.800 | -3.29% | 23.380 | 24.800 | 13052 | 3153 | 3.87% |
| 2025-01-02 | 25.250 | 24.300 | -0.880 | -3.49% | 23.700 | 25.680 | 11464 | 2838 | 3.92% |
| 2024-12-31 | 25.430 | 25.180 | -0.250 | -0.98% | 25.000 | 26.270 | 11710 | 2986 | 4.01% |
| 2024-12-30 | 27.470 | 25.430 | -1.980 | -7.22% | 25.280 | 27.980 | 12160 | 3196 | 4.16% |
| 2024-12-27 | 26.670 | 27.410 | 0.610 | 2.28% | 26.660 | 28.820 | 16874 | 4704 | 5.78% |
| 2024-12-26 | 26.010 | 26.800 | 0.260 | 0.98% | 26.010 | 27.600 | 12370 | 3347 | 4.23% |