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 | 36.99 | 34.29 | -3.81 | -10.00% | 34.29 | 37.29 | 160817 | 56761 | 8.36% |
| 2025-04-02 | 38.33 | 38.10 | -0.26 | -0.68% | 37.92 | 38.74 | 38535 | 14732 | 2.00% |
| 2025-04-01 | 38.50 | 38.36 | -0.23 | -0.60% | 38.03 | 39.03 | 55535 | 21431 | 2.89% |
| 2025-03-31 | 37.80 | 38.59 | 0.56 | 1.47% | 36.78 | 38.89 | 79008 | 29800 | 4.11% |
| 2025-03-28 | 38.88 | 38.03 | -0.85 | -2.19% | 37.71 | 39.50 | 81622 | 31520 | 4.24% |
| 2025-03-27 | 38.50 | 38.88 | 0.34 | 0.88% | 38.25 | 39.34 | 55069 | 21437 | 2.86% |
| 2025-03-26 | 38.46 | 38.54 | -0.04 | -0.10% | 38.23 | 39.05 | 40696 | 15744 | 2.12% |
| 2025-03-25 | 40.15 | 38.58 | -1.62 | -4.03% | 38.42 | 40.17 | 80093 | 31202 | 4.16% |
| 2025-03-24 | 40.10 | 40.20 | -0.11 | -0.27% | 39.50 | 41.66 | 94178 | 38216 | 4.89% |
| 2025-03-21 | 39.60 | 40.31 | 0.39 | 0.98% | 39.17 | 40.98 | 95964 | 38334 | 4.99% |
| 2025-03-20 | 40.30 | 39.92 | -0.52 | -1.29% | 39.67 | 40.80 | 63928 | 25641 | 3.32% |
| 2025-03-19 | 41.00 | 40.44 | -0.57 | -1.39% | 40.10 | 41.30 | 68092 | 27607 | 3.54% |
| 2025-03-18 | 40.50 | 41.01 | 0.71 | 1.76% | 40.30 | 42.42 | 148539 | 61163 | 7.72% |
| 2025-03-17 | 39.48 | 40.30 | 1.10 | 2.81% | 38.88 | 40.47 | 137842 | 54916 | 7.16% |
| 2025-03-14 | 37.47 | 39.20 | 1.71 | 4.56% | 37.41 | 39.20 | 123362 | 47785 | 6.41% |
| 2025-03-13 | 37.90 | 37.49 | -0.56 | -1.47% | 37.06 | 38.20 | 72340 | 27208 | 3.76% |
| 2025-03-12 | 38.28 | 38.05 | -0.11 | -0.29% | 37.65 | 38.63 | 75356 | 28713 | 3.92% |
| 2025-03-11 | 38.74 | 38.16 | -1.04 | -2.65% | 37.52 | 38.85 | 95586 | 36439 | 4.97% |
| 2025-03-10 | 37.88 | 39.20 | 1.50 | 3.98% | 37.26 | 39.35 | 127839 | 49286 | 6.64% |
| 2025-03-07 | 37.66 | 37.70 | -0.15 | -0.40% | 37.34 | 38.56 | 88029 | 33414 | 4.58% |
| 2025-03-06 | 36.80 | 37.85 | 1.23 | 3.36% | 36.80 | 38.54 | 132784 | 50374 | 6.90% |
| 2025-03-05 | 36.22 | 36.62 | 0.42 | 1.16% | 36.02 | 37.49 | 68452 | 25081 | 3.56% |
| 2025-03-04 | 35.51 | 36.20 | 0.43 | 1.20% | 35.25 | 36.45 | 68722 | 24742 | 3.57% |
| 2025-03-03 | 35.78 | 35.77 | 0.19 | 0.53% | 34.93 | 36.53 | 92454 | 33082 | 4.81% |
| 2025-02-28 | 37.47 | 35.58 | -2.22 | -5.87% | 35.50 | 37.56 | 85042 | 30865 | 4.42% |
| 2025-02-27 | 37.88 | 37.80 | -0.22 | -0.58% | 36.71 | 38.24 | 106874 | 39983 | 5.55% |
| 2025-02-26 | 38.10 | 38.02 | 0.01 | 0.03% | 37.20 | 38.48 | 85322 | 32329 | 4.43% |
| 2025-02-25 | 36.67 | 38.01 | 0.71 | 1.90% | 36.36 | 38.83 | 145207 | 54975 | 7.55% |
| 2025-02-24 | 36.72 | 37.30 | 0.62 | 1.69% | 36.33 | 38.00 | 120956 | 45093 | 6.29% |
| 2025-02-21 | 36.05 | 36.68 | 0.39 | 1.07% | 36.05 | 37.81 | 174492 | 64560 | 9.07% |
| 2025-02-20 | 34.68 | 36.29 | 1.61 | 4.64% | 34.50 | 36.74 | 144594 | 51968 | 8.94% |
| 2025-02-19 | 33.95 | 34.68 | 0.76 | 2.24% | 33.71 | 34.74 | 60494 | 20761 | 3.74% |
| 2025-02-18 | 34.47 | 33.92 | -0.87 | -2.50% | 33.70 | 35.58 | 66501 | 23067 | 4.11% |
| 2025-02-17 | 34.32 | 34.79 | 0.37 | 1.07% | 34.29 | 35.12 | 43400 | 15102 | 2.68% |
| 2025-02-14 | 34.58 | 34.42 | -0.21 | -0.61% | 33.91 | 34.66 | 47019 | 16148 | 2.91% |
| 2025-02-13 | 36.00 | 34.63 | -1.55 | -4.28% | 34.62 | 36.00 | 66582 | 23406 | 4.11% |
| 2025-02-12 | 34.60 | 36.18 | 1.53 | 4.42% | 34.57 | 36.50 | 104231 | 37236 | 6.44% |
| 2025-02-11 | 34.80 | 34.65 | -0.17 | -0.49% | 34.38 | 34.99 | 48606 | 16846 | 3.00% |
| 2025-02-10 | 35.38 | 34.82 | -0.56 | -1.58% | 34.48 | 35.38 | 66314 | 23057 | 4.10% |
| 2025-02-07 | 35.85 | 35.38 | -0.47 | -1.31% | 34.89 | 36.33 | 101377 | 36098 | 6.26% |
| 2025-02-06 | 35.35 | 35.85 | 0.20 | 0.56% | 35.31 | 36.09 | 71106 | 25430 | 4.39% |
| 2025-02-05 | 35.28 | 35.65 | 0.62 | 1.77% | 34.83 | 35.95 | 63299 | 22493 | 3.91% |
| 2025-01-27 | 35.54 | 35.03 | -0.47 | -1.32% | 34.80 | 35.76 | 57138 | 20136 | 3.53% |
| 2025-01-24 | 33.35 | 35.50 | 2.16 | 6.48% | 33.28 | 36.13 | 118058 | 41380 | 7.30% |
| 2025-01-23 | 34.44 | 33.34 | -0.76 | -2.23% | 33.22 | 34.53 | 51720 | 17508 | 3.20% |
| 2025-01-22 | 34.35 | 34.10 | -0.63 | -1.81% | 33.77 | 34.76 | 51053 | 17460 | 3.15% |
| 2025-01-21 | 34.18 | 34.73 | 0.55 | 1.61% | 33.85 | 34.95 | 68804 | 23667 | 4.25% |
| 2025-01-20 | 32.99 | 34.18 | 1.59 | 4.88% | 32.94 | 34.98 | 108975 | 37047 | 6.73% |
| 2025-01-17 | 33.45 | 32.59 | 0.28 | 0.87% | 32.21 | 33.86 | 90803 | 29880 | 5.61% |
| 2025-01-16 | 32.62 | 32.31 | -0.03 | -0.09% | 31.68 | 32.79 | 51659 | 16604 | 3.19% |
| 2025-01-15 | 31.76 | 32.34 | 0.48 | 1.51% | 31.76 | 32.88 | 62206 | 20220 | 3.84% |
| 2025-01-14 | 30.18 | 31.86 | 1.86 | 6.20% | 29.86 | 32.08 | 70862 | 21968 | 4.38% |
| 2025-01-13 | 30.81 | 30.00 | -0.97 | -3.13% | 29.85 | 30.95 | 48291 | 14617 | 2.98% |
| 2025-01-10 | 31.69 | 30.97 | -0.94 | -2.95% | 30.88 | 31.81 | 47802 | 14946 | 2.95% |
| 2025-01-09 | 31.90 | 31.91 | -0.37 | -1.15% | 31.76 | 32.66 | 30472 | 9812 | 1.88% |
| 2025-01-08 | 32.60 | 32.28 | -0.49 | -1.50% | 31.09 | 32.66 | 40703 | 13040 | 2.52% |
| 2025-01-07 | 32.02 | 32.77 | 0.58 | 1.80% | 32.02 | 33.23 | 34940 | 11405 | 2.16% |
| 2025-01-06 | 31.85 | 32.19 | 0.29 | 0.91% | 31.44 | 32.93 | 36683 | 11817 | 2.27% |
| 2025-01-03 | 32.43 | 31.90 | -0.55 | -1.69% | 31.45 | 33.33 | 55515 | 17982 | 3.43% |
| 2025-01-02 | 33.00 | 32.45 | -0.88 | -2.64% | 31.81 | 33.49 | 47991 | 15678 | 2.97% |
| 2024-12-31 | 34.81 | 33.33 | -1.40 | -4.03% | 33.12 | 34.81 | 59721 | 20101 | 3.70% |
| 2024-12-30 | 34.11 | 34.73 | 0.37 | 1.08% | 33.80 | 35.45 | 57357 | 19985 | 3.55% |
| 2024-12-27 | 35.24 | 34.36 | -1.01 | -2.86% | 34.32 | 35.24 | 48019 | 16690 | 2.97% |
| 2024-12-26 | 33.70 | 35.37 | 1.35 | 3.97% | 33.69 | 35.48 | 48654 | 16986 | 3.01% |
| 2024-12-25 | 34.30 | 34.02 | -0.26 | -0.76% | 33.69 | 34.50 | 25412 | 8642 | 1.57% |