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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-14 | 37.00 | 38.75 | 2.17 | 5.93% | 35.56 | 39.39 | 354366 | 133325 | 14.48% |
| 2025-03-13 | 34.59 | 36.58 | 1.99 | 5.75% | 34.52 | 38.05 | 344909 | 128425 | 14.10% |
| 2025-03-12 | 35.18 | 34.59 | 0.06 | 0.17% | 34.50 | 35.57 | 105589 | 36919 | 4.32% |
| 2025-03-11 | 33.76 | 34.53 | -0.07 | -0.20% | 33.71 | 35.72 | 111584 | 38740 | 4.56% |
| 2025-03-10 | 35.25 | 34.60 | -0.66 | -1.87% | 34.00 | 35.38 | 117005 | 40322 | 4.78% |
| 2025-03-07 | 36.50 | 35.26 | -0.46 | -1.29% | 34.80 | 36.98 | 263648 | 95005 | 10.77% |
| 2025-03-06 | 33.65 | 35.72 | 3.25 | 10.01% | 33.36 | 35.72 | 169886 | 59211 | 6.94% |
| 2025-03-05 | 32.08 | 32.47 | 0.07 | 0.22% | 31.80 | 32.95 | 64382 | 20802 | 2.63% |
| 2025-03-04 | 31.35 | 32.40 | 0.28 | 0.87% | 31.31 | 33.01 | 86751 | 28086 | 3.55% |
| 2025-03-03 | 32.90 | 32.12 | 0.29 | 0.91% | 31.81 | 33.40 | 100183 | 32776 | 4.09% |
| 2025-02-28 | 35.00 | 31.83 | -3.32 | -9.45% | 31.75 | 35.08 | 162003 | 53786 | 6.62% |
| 2025-02-27 | 37.88 | 35.15 | -1.87 | -5.05% | 34.33 | 37.88 | 242486 | 87040 | 9.91% |
| 2025-02-26 | 33.65 | 37.02 | 3.37 | 10.01% | 33.26 | 37.02 | 209160 | 74155 | 8.55% |
| 2025-02-25 | 33.50 | 33.65 | -0.44 | -1.29% | 33.26 | 34.19 | 94282 | 31699 | 3.85% |
| 2025-02-24 | 35.38 | 34.09 | -1.09 | -3.10% | 33.45 | 35.39 | 125856 | 42862 | 5.14% |
| 2025-02-21 | 35.60 | 35.18 | -0.26 | -0.73% | 33.90 | 35.65 | 186221 | 64645 | 7.61% |
| 2025-02-20 | 34.55 | 35.44 | 0.94 | 2.72% | 33.88 | 36.02 | 148708 | 51864 | 6.08% |
| 2025-02-19 | 33.02 | 34.50 | 1.47 | 4.45% | 32.90 | 34.78 | 135892 | 46449 | 5.55% |
| 2025-02-18 | 34.88 | 33.03 | -2.47 | -6.96% | 32.91 | 35.26 | 130747 | 44483 | 5.34% |
| 2025-02-17 | 34.72 | 35.50 | 0.78 | 2.25% | 34.17 | 35.89 | 149026 | 52265 | 6.09% |
| 2025-02-14 | 34.69 | 34.72 | 0.24 | 0.70% | 34.07 | 35.25 | 123458 | 42796 | 5.05% |
| 2025-02-13 | 35.70 | 34.48 | -1.37 | -3.82% | 34.12 | 35.70 | 150546 | 52218 | 6.15% |
| 2025-02-12 | 35.30 | 35.85 | 0.41 | 1.16% | 35.00 | 36.35 | 137066 | 48827 | 5.60% |
| 2025-02-11 | 35.85 | 35.44 | -0.50 | -1.39% | 34.60 | 36.30 | 177868 | 62803 | 7.27% |
| 2025-02-10 | 37.30 | 35.94 | -1.03 | -2.79% | 35.80 | 38.08 | 218738 | 80938 | 8.94% |
| 2025-02-07 | 36.80 | 36.97 | -0.38 | -1.02% | 35.80 | 38.08 | 179726 | 66449 | 7.34% |
| 2025-02-06 | 36.95 | 37.35 | 0.50 | 1.36% | 35.68 | 37.63 | 192647 | 70582 | 7.87% |
| 2025-02-05 | 37.00 | 36.85 | 0.82 | 2.28% | 36.51 | 38.31 | 221617 | 82783 | 9.06% |
| 2025-01-27 | 37.30 | 36.03 | 0.17 | 0.47% | 35.48 | 37.98 | 264814 | 96301 | 10.82% |
| 2025-01-24 | 33.15 | 35.86 | 3.26 | 10.00% | 33.15 | 35.86 | 220139 | 76816 | 9.00% |
| 2025-01-23 | 32.29 | 32.60 | 0.36 | 1.12% | 31.91 | 33.83 | 130818 | 42988 | 5.35% |
| 2025-01-22 | 30.82 | 32.24 | 1.26 | 4.07% | 30.55 | 32.55 | 127570 | 40618 | 5.21% |
| 2025-01-21 | 31.50 | 30.98 | -0.50 | -1.59% | 30.89 | 32.00 | 89666 | 28082 | 3.66% |
| 2025-01-20 | 31.45 | 31.48 | 0.11 | 0.35% | 31.30 | 32.18 | 61212 | 19415 | 2.50% |
| 2025-01-17 | 31.37 | 31.37 | -0.41 | -1.29% | 31.00 | 31.98 | 54685 | 17180 | 2.23% |
| 2025-01-16 | 31.89 | 31.78 | -0.03 | -0.09% | 31.07 | 32.53 | 77556 | 24641 | 3.17% |
| 2025-01-15 | 32.29 | 31.81 | -0.61 | -1.88% | 31.53 | 32.29 | 73910 | 23491 | 3.02% |
| 2025-01-14 | 30.40 | 32.42 | 2.11 | 6.96% | 30.03 | 32.45 | 129128 | 40950 | 5.28% |
| 2025-01-13 | 30.27 | 30.31 | -0.51 | -1.65% | 29.90 | 31.60 | 97530 | 29952 | 3.99% |
| 2025-01-10 | 30.15 | 30.82 | 0.03 | 0.10% | 30.15 | 32.50 | 204806 | 64649 | 8.37% |
| 2025-01-09 | 27.60 | 30.79 | 2.80 | 10.00% | 27.46 | 30.79 | 164121 | 48914 | 6.71% |
| 2025-01-08 | 28.05 | 27.99 | -0.27 | -0.96% | 26.82 | 28.50 | 80507 | 22262 | 3.29% |
| 2025-01-07 | 27.10 | 28.26 | 1.16 | 4.28% | 27.10 | 28.37 | 75804 | 21165 | 3.10% |
| 2025-01-06 | 27.28 | 27.10 | -0.24 | -0.88% | 26.40 | 27.54 | 64873 | 17526 | 2.65% |
| 2025-01-03 | 29.40 | 27.34 | -1.77 | -6.08% | 27.31 | 29.56 | 88111 | 24868 | 3.60% |
| 2025-01-02 | 29.89 | 29.11 | -0.79 | -2.64% | 28.60 | 30.65 | 107563 | 31660 | 4.40% |
| 2024-12-31 | 30.89 | 29.90 | -0.97 | -3.14% | 29.38 | 31.17 | 81027 | 24343 | 3.31% |
| 2024-12-30 | 31.58 | 30.87 | -0.57 | -1.81% | 30.41 | 31.65 | 48983 | 15206 | 2.00% |
| 2024-12-27 | 30.96 | 31.44 | 0.44 | 1.42% | 30.96 | 32.49 | 100836 | 32202 | 4.12% |
| 2024-12-26 | 30.50 | 31.00 | 0.49 | 1.61% | 30.16 | 31.50 | 75809 | 23607 | 3.10% |
| 2024-12-25 | 31.63 | 30.51 | -1.12 | -3.54% | 29.92 | 31.64 | 72476 | 22195 | 2.96% |
| 2024-12-24 | 31.55 | 31.63 | 0.58 | 1.87% | 30.83 | 32.05 | 74478 | 23388 | 3.04% |
| 2024-12-23 | 33.30 | 31.05 | -2.62 | -7.78% | 30.77 | 33.34 | 164992 | 52321 | 6.74% |
| 2024-12-20 | 32.00 | 33.67 | 1.37 | 4.24% | 31.97 | 34.18 | 153738 | 51354 | 6.28% |
| 2024-12-19 | 31.20 | 32.30 | 0.73 | 2.31% | 31.11 | 32.68 | 149834 | 48228 | 6.12% |
| 2024-12-18 | 31.60 | 31.57 | -0.03 | -0.09% | 31.00 | 32.12 | 105559 | 33320 | 4.31% |
| 2024-12-17 | 33.56 | 31.60 | -1.95 | -5.81% | 31.45 | 33.78 | 151333 | 49036 | 6.18% |
| 2024-12-16 | 34.04 | 33.55 | -0.87 | -2.53% | 33.20 | 34.46 | 134568 | 45305 | 5.50% |
| 2024-12-13 | 36.01 | 34.42 | -1.76 | -4.86% | 34.25 | 36.50 | 206336 | 72641 | 8.43% |
| 2024-12-12 | 36.99 | 36.18 | -0.82 | -2.22% | 35.53 | 37.70 | 251792 | 91934 | 10.29% |
| 2024-12-11 | 35.77 | 37.00 | 0.06 | 0.16% | 34.25 | 37.73 | 327777 | 117183 | 13.40% |
| 2024-12-10 | 41.30 | 36.94 | -4.10 | -9.99% | 36.94 | 41.30 | 503323 | 195273 | 20.57% |
| 2024-12-09 | 38.81 | 41.04 | 3.73 | 10.00% | 37.68 | 41.04 | 554074 | 221543 | 22.64% |