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 | 37.20 | 37.38 | 0.12 | 0.32% | 36.68 | 38.08 | 154646 | 57579 | 2.83% |
| 2025-04-02 | 37.43 | 37.26 | -0.25 | -0.67% | 36.88 | 38.13 | 140256 | 52187 | 2.56% |
| 2025-04-01 | 36.27 | 37.51 | 1.07 | 2.94% | 36.20 | 38.20 | 210022 | 78482 | 3.84% |
| 2025-03-31 | 36.27 | 36.44 | -0.01 | -0.03% | 36.00 | 37.11 | 139291 | 51046 | 2.55% |
| 2025-03-28 | 37.10 | 36.45 | -0.55 | -1.49% | 36.45 | 37.84 | 184950 | 68718 | 3.38% |
| 2025-03-27 | 35.62 | 37.00 | 1.27 | 3.55% | 35.50 | 37.31 | 225876 | 82991 | 4.13% |
| 2025-03-26 | 35.80 | 35.73 | -0.19 | -0.53% | 35.70 | 36.23 | 71709 | 25795 | 1.31% |
| 2025-03-25 | 35.99 | 35.92 | 0.02 | 0.06% | 35.60 | 36.11 | 85652 | 30722 | 1.57% |
| 2025-03-24 | 36.12 | 35.90 | -0.22 | -0.61% | 35.11 | 36.30 | 120688 | 43129 | 2.21% |
| 2025-03-21 | 36.74 | 36.12 | -0.61 | -1.66% | 35.94 | 36.90 | 114277 | 41496 | 2.09% |
| 2025-03-20 | 36.99 | 36.73 | -0.32 | -0.86% | 36.73 | 37.20 | 90474 | 33465 | 1.65% |
| 2025-03-19 | 37.48 | 37.05 | -0.53 | -1.41% | 36.92 | 37.59 | 104605 | 38885 | 1.91% |
| 2025-03-18 | 37.76 | 37.58 | -0.05 | -0.13% | 37.46 | 38.15 | 96674 | 36497 | 1.77% |
| 2025-03-17 | 37.63 | 37.63 | 0.00 | 0.00% | 37.37 | 37.90 | 103560 | 38989 | 1.89% |
| 2025-03-14 | 37.00 | 37.63 | 0.63 | 1.70% | 36.81 | 37.75 | 143477 | 53775 | 2.62% |
| 2025-03-13 | 37.86 | 37.00 | -0.82 | -2.17% | 36.55 | 37.95 | 176674 | 65508 | 3.23% |
| 2025-03-12 | 38.89 | 37.82 | -0.86 | -2.22% | 37.80 | 38.89 | 193583 | 74190 | 3.54% |
| 2025-03-11 | 38.50 | 38.68 | -0.54 | -1.38% | 38.38 | 39.10 | 137437 | 53065 | 2.51% |
| 2025-03-10 | 39.13 | 39.22 | 0.42 | 1.08% | 38.76 | 39.70 | 183782 | 72058 | 3.36% |
| 2025-03-07 | 39.05 | 38.80 | -0.56 | -1.42% | 38.42 | 39.45 | 166923 | 64934 | 3.05% |
| 2025-03-06 | 38.94 | 39.36 | 0.57 | 1.47% | 38.91 | 39.74 | 234698 | 92296 | 4.29% |
| 2025-03-05 | 38.34 | 38.79 | 0.45 | 1.17% | 38.08 | 40.20 | 235585 | 92129 | 4.31% |
| 2025-03-04 | 37.40 | 38.34 | 0.45 | 1.19% | 37.33 | 38.86 | 177169 | 67491 | 3.24% |
| 2025-03-03 | 37.74 | 37.89 | 0.15 | 0.40% | 36.95 | 38.82 | 200042 | 75970 | 3.66% |
| 2025-02-28 | 39.63 | 37.74 | -2.14 | -5.37% | 37.66 | 39.84 | 222731 | 85880 | 4.07% |
| 2025-02-27 | 40.40 | 39.88 | -0.51 | -1.26% | 39.01 | 40.50 | 247378 | 98307 | 4.52% |
| 2025-02-26 | 40.95 | 40.39 | -0.13 | -0.32% | 39.81 | 41.00 | 299934 | 120638 | 5.48% |
| 2025-02-25 | 38.50 | 40.52 | 1.55 | 3.98% | 38.33 | 40.96 | 519181 | 207714 | 9.49% |
| 2025-02-24 | 38.82 | 38.97 | 0.16 | 0.41% | 38.57 | 39.48 | 232645 | 90735 | 4.25% |
| 2025-02-21 | 38.01 | 38.81 | 0.78 | 2.05% | 37.62 | 39.13 | 273803 | 105441 | 5.00% |
| 2025-02-20 | 38.10 | 38.03 | -0.21 | -0.55% | 37.45 | 38.21 | 171287 | 64836 | 3.13% |
| 2025-02-19 | 36.95 | 38.24 | 1.33 | 3.60% | 36.80 | 38.28 | 227346 | 85944 | 4.16% |
| 2025-02-18 | 37.50 | 36.91 | -0.79 | -2.10% | 36.80 | 38.67 | 214701 | 81071 | 3.92% |
| 2025-02-17 | 37.37 | 37.70 | 0.34 | 0.91% | 37.36 | 38.26 | 164257 | 62064 | 3.00% |
| 2025-02-14 | 37.74 | 37.36 | -0.39 | -1.03% | 37.06 | 37.93 | 160890 | 60089 | 2.94% |
| 2025-02-13 | 38.91 | 37.75 | -1.41 | -3.60% | 37.75 | 38.95 | 204656 | 78097 | 3.74% |
| 2025-02-12 | 37.82 | 39.16 | 1.24 | 3.27% | 37.73 | 39.18 | 222966 | 85849 | 4.08% |
| 2025-02-11 | 38.69 | 37.92 | -0.84 | -2.17% | 37.65 | 38.69 | 150831 | 57184 | 2.76% |
| 2025-02-10 | 38.81 | 38.76 | -0.05 | -0.13% | 38.31 | 38.95 | 180474 | 69810 | 3.30% |
| 2025-02-07 | 38.45 | 38.81 | 0.20 | 0.52% | 38.24 | 39.59 | 235712 | 91795 | 4.31% |
| 2025-02-06 | 37.00 | 38.61 | 1.40 | 3.76% | 36.90 | 38.65 | 203185 | 77421 | 3.71% |
| 2025-02-05 | 37.32 | 37.21 | 0.51 | 1.39% | 37.03 | 37.76 | 120881 | 45184 | 2.21% |
| 2025-01-27 | 37.90 | 36.70 | -1.06 | -2.81% | 36.70 | 38.11 | 103775 | 38743 | 1.90% |
| 2025-01-24 | 36.97 | 37.76 | 0.72 | 1.94% | 36.84 | 37.90 | 124686 | 46852 | 2.28% |
| 2025-01-23 | 38.18 | 37.04 | -0.63 | -1.67% | 37.04 | 38.69 | 174933 | 66456 | 3.20% |
| 2025-01-22 | 37.67 | 37.67 | -0.24 | -0.63% | 37.41 | 38.05 | 100945 | 38085 | 1.84% |
| 2025-01-21 | 37.94 | 37.91 | 0.20 | 0.53% | 37.35 | 38.04 | 115673 | 43654 | 2.11% |
| 2025-01-20 | 37.99 | 37.71 | -0.04 | -0.11% | 37.54 | 38.16 | 116187 | 43940 | 2.12% |
| 2025-01-17 | 37.29 | 37.75 | 0.33 | 0.88% | 37.05 | 38.40 | 160754 | 60745 | 2.94% |
| 2025-01-16 | 37.90 | 37.42 | -0.11 | -0.29% | 37.07 | 38.42 | 142778 | 53821 | 2.61% |
| 2025-01-15 | 37.82 | 37.53 | -0.50 | -1.31% | 37.41 | 38.04 | 123732 | 46584 | 2.26% |
| 2025-01-14 | 36.80 | 38.03 | 1.43 | 3.91% | 36.23 | 38.14 | 204296 | 76465 | 3.73% |
| 2025-01-13 | 35.76 | 36.60 | 0.60 | 1.67% | 35.52 | 36.93 | 118870 | 43110 | 2.17% |
| 2025-01-10 | 36.65 | 36.00 | -0.74 | -2.01% | 36.00 | 37.53 | 141547 | 52195 | 2.59% |
| 2025-01-09 | 36.52 | 36.74 | 0.14 | 0.38% | 36.40 | 37.19 | 114241 | 42161 | 2.09% |
| 2025-01-08 | 36.51 | 36.60 | -0.23 | -0.62% | 35.27 | 37.19 | 162208 | 58875 | 2.96% |
| 2025-01-07 | 35.92 | 36.83 | 1.09 | 3.05% | 35.70 | 37.05 | 135112 | 49100 | 2.47% |
| 2025-01-06 | 35.98 | 35.74 | -0.24 | -0.67% | 35.45 | 36.65 | 121680 | 43735 | 2.22% |
| 2025-01-03 | 37.21 | 35.98 | -0.82 | -2.23% | 35.97 | 37.38 | 160994 | 59022 | 2.94% |
| 2025-01-02 | 38.50 | 36.80 | -1.79 | -4.64% | 36.30 | 38.75 | 190791 | 71433 | 3.72% |
| 2024-12-31 | 40.46 | 38.59 | -2.06 | -5.07% | 38.56 | 40.90 | 222638 | 87706 | 4.34% |
| 2024-12-30 | 40.80 | 40.65 | -0.47 | -1.14% | 39.81 | 41.33 | 147025 | 59835 | 2.86% |
| 2024-12-27 | 40.99 | 41.12 | 0.24 | 0.59% | 40.66 | 42.44 | 231843 | 96675 | 4.52% |
| 2024-12-26 | 40.26 | 40.88 | 0.45 | 1.11% | 40.13 | 41.46 | 160338 | 65875 | 3.12% |
| 2024-12-25 | 41.43 | 40.43 | -1.09 | -2.63% | 40.10 | 41.68 | 153252 | 62510 | 2.99% |