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 | 35.60 | 33.96 | -2.57 | -7.04% | 33.63 | 36.63 | 315164 | 109456 | 7.16% |
| 2025-04-02 | 36.40 | 36.53 | -0.16 | -0.44% | 36.28 | 37.51 | 171483 | 63146 | 3.90% |
| 2025-04-01 | 37.30 | 36.69 | -0.56 | -1.50% | 36.53 | 37.74 | 170195 | 63109 | 3.87% |
| 2025-03-31 | 35.80 | 37.25 | 0.75 | 2.05% | 35.21 | 37.65 | 231662 | 84245 | 5.26% |
| 2025-03-28 | 37.33 | 36.50 | -0.83 | -2.22% | 36.50 | 37.84 | 178724 | 66119 | 4.06% |
| 2025-03-27 | 36.80 | 37.33 | 0.71 | 1.94% | 36.21 | 38.94 | 325556 | 122704 | 7.39% |
| 2025-03-26 | 36.60 | 36.62 | 0.13 | 0.36% | 36.56 | 37.95 | 199358 | 73833 | 4.53% |
| 2025-03-25 | 37.72 | 36.49 | -1.34 | -3.54% | 35.99 | 37.80 | 265907 | 97665 | 6.04% |
| 2025-03-24 | 39.05 | 37.83 | -1.74 | -4.40% | 36.67 | 39.13 | 357562 | 134600 | 8.12% |
| 2025-03-21 | 40.84 | 39.57 | -1.29 | -3.16% | 39.45 | 41.39 | 274141 | 110440 | 6.23% |
| 2025-03-20 | 41.50 | 40.86 | -1.05 | -2.51% | 40.12 | 41.71 | 269444 | 110397 | 6.12% |
| 2025-03-19 | 41.92 | 41.91 | -0.38 | -0.90% | 41.25 | 43.08 | 287000 | 120794 | 6.52% |
| 2025-03-18 | 43.65 | 42.29 | -1.46 | -3.34% | 42.01 | 45.19 | 395285 | 171043 | 8.98% |
| 2025-03-17 | 43.06 | 43.75 | 0.47 | 1.09% | 42.28 | 44.88 | 403287 | 175028 | 9.16% |
| 2025-03-14 | 40.00 | 43.28 | 3.87 | 9.82% | 39.64 | 43.66 | 565731 | 234435 | 12.85% |
| 2025-03-13 | 41.22 | 39.41 | -1.25 | -3.07% | 38.73 | 41.47 | 385758 | 153573 | 8.76% |
| 2025-03-12 | 41.02 | 40.66 | 0.00 | 0.00% | 40.66 | 42.78 | 534138 | 222570 | 12.13% |
| 2025-03-11 | 40.20 | 40.66 | -0.43 | -1.05% | 39.64 | 41.10 | 347762 | 140145 | 7.90% |
| 2025-03-10 | 40.05 | 41.09 | 0.49 | 1.21% | 39.36 | 41.88 | 657862 | 268006 | 14.94% |
| 2025-03-07 | 37.02 | 40.60 | 3.10 | 8.27% | 36.82 | 42.00 | 956734 | 380210 | 21.73% |
| 2025-03-06 | 37.28 | 37.50 | 1.00 | 2.74% | 37.10 | 38.80 | 554121 | 208981 | 12.59% |
| 2025-03-05 | 36.72 | 36.50 | -0.63 | -1.70% | 35.55 | 37.08 | 397917 | 144241 | 9.04% |
| 2025-03-04 | 34.85 | 37.13 | 1.61 | 4.53% | 33.90 | 37.93 | 678306 | 244683 | 15.41% |
| 2025-03-03 | 38.54 | 35.52 | -2.30 | -6.08% | 34.96 | 39.00 | 760241 | 281476 | 17.27% |
| 2025-02-28 | 38.49 | 37.82 | -1.70 | -4.30% | 36.96 | 40.10 | 765458 | 294722 | 17.39% |
| 2025-02-27 | 38.66 | 39.52 | 1.67 | 4.41% | 36.61 | 40.40 | 949693 | 366238 | 21.57% |
| 2025-02-26 | 37.18 | 37.85 | 0.21 | 0.56% | 35.90 | 38.49 | 709860 | 262198 | 16.12% |
| 2025-02-25 | 35.62 | 37.64 | 0.65 | 1.76% | 35.62 | 39.35 | 1058706 | 396597 | 24.05% |
| 2025-02-24 | 34.68 | 36.99 | 4.27 | 13.05% | 33.21 | 38.35 | 1129704 | 399680 | 25.66% |
| 2025-02-21 | 30.89 | 32.72 | 2.45 | 8.09% | 30.50 | 33.03 | 702289 | 222694 | 15.95% |
| 2025-02-20 | 30.51 | 30.27 | -0.26 | -0.85% | 29.93 | 30.80 | 230797 | 69949 | 5.24% |
| 2025-02-19 | 29.58 | 30.53 | 1.08 | 3.67% | 29.58 | 31.45 | 303955 | 92885 | 6.90% |
| 2025-02-18 | 31.00 | 29.45 | -1.82 | -5.82% | 29.39 | 31.23 | 249839 | 75437 | 5.68% |
| 2025-02-17 | 31.69 | 31.27 | 0.38 | 1.23% | 30.95 | 32.30 | 259946 | 81668 | 5.90% |
| 2025-02-14 | 30.80 | 30.89 | -0.16 | -0.52% | 30.38 | 31.18 | 184278 | 56671 | 4.19% |
| 2025-02-13 | 31.98 | 31.05 | -0.69 | -2.17% | 30.75 | 32.10 | 253032 | 79329 | 5.75% |
| 2025-02-12 | 31.30 | 31.74 | 0.74 | 2.39% | 31.03 | 31.98 | 323476 | 101947 | 7.35% |
| 2025-02-11 | 31.69 | 31.00 | -0.69 | -2.18% | 30.89 | 31.75 | 214210 | 66750 | 4.87% |
| 2025-02-10 | 30.62 | 31.69 | 0.66 | 2.13% | 30.51 | 32.18 | 355197 | 111809 | 8.07% |
| 2025-02-07 | 30.98 | 31.03 | -0.44 | -1.40% | 30.34 | 31.55 | 377688 | 116946 | 8.58% |
| 2025-02-06 | 27.95 | 31.47 | 3.23 | 11.44% | 27.91 | 32.00 | 453447 | 138009 | 10.30% |
| 2025-02-05 | 28.15 | 28.24 | 0.42 | 1.51% | 27.75 | 29.10 | 148404 | 42000 | 3.37% |
| 2025-01-27 | 28.76 | 27.82 | -0.94 | -3.27% | 27.82 | 28.91 | 83284 | 23502 | 1.89% |
| 2025-01-24 | 28.00 | 28.76 | 0.67 | 2.39% | 27.83 | 28.78 | 108392 | 30924 | 2.46% |
| 2025-01-23 | 28.60 | 28.09 | -0.19 | -0.67% | 28.09 | 28.97 | 104460 | 29831 | 2.37% |
| 2025-01-22 | 28.32 | 28.28 | -0.21 | -0.74% | 27.93 | 28.49 | 77059 | 21755 | 1.75% |
| 2025-01-21 | 28.27 | 28.49 | 0.32 | 1.14% | 27.86 | 28.57 | 91913 | 26014 | 2.09% |
| 2025-01-20 | 28.40 | 28.17 | 0.06 | 0.21% | 28.00 | 28.60 | 72223 | 20372 | 1.64% |
| 2025-01-17 | 27.74 | 28.11 | 0.33 | 1.19% | 27.53 | 28.40 | 97134 | 27246 | 2.21% |
| 2025-01-16 | 28.00 | 27.78 | -0.04 | -0.14% | 27.42 | 28.38 | 84434 | 23551 | 1.92% |
| 2025-01-15 | 28.06 | 27.82 | -0.26 | -0.93% | 27.76 | 28.27 | 83198 | 23254 | 1.89% |
| 2025-01-14 | 26.70 | 28.08 | 1.44 | 5.41% | 26.40 | 28.14 | 135369 | 37218 | 3.07% |
| 2025-01-13 | 25.95 | 26.64 | 0.39 | 1.49% | 25.51 | 26.95 | 82968 | 22014 | 1.88% |
| 2025-01-10 | 27.18 | 26.25 | -0.88 | -3.24% | 26.23 | 27.55 | 82601 | 22251 | 1.88% |
| 2025-01-09 | 26.70 | 27.13 | 0.14 | 0.52% | 26.68 | 27.83 | 85985 | 23529 | 1.95% |
| 2025-01-08 | 26.79 | 26.99 | -0.11 | -0.41% | 25.91 | 27.27 | 97416 | 25976 | 2.21% |
| 2025-01-07 | 26.50 | 27.10 | 0.73 | 2.77% | 26.28 | 27.12 | 84308 | 22562 | 1.92% |
| 2025-01-06 | 26.60 | 26.37 | -0.38 | -1.42% | 26.12 | 26.98 | 75827 | 20135 | 1.72% |
| 2025-01-03 | 27.40 | 26.75 | -0.45 | -1.65% | 26.70 | 27.67 | 100230 | 27265 | 2.28% |
| 2025-01-02 | 28.55 | 27.20 | -1.29 | -4.53% | 26.81 | 28.60 | 122478 | 33961 | 2.78% |
| 2024-12-31 | 29.85 | 28.49 | -1.40 | -4.68% | 28.49 | 30.09 | 140277 | 40784 | 3.19% |
| 2024-12-30 | 29.61 | 29.89 | -0.02 | -0.07% | 29.12 | 30.70 | 146958 | 44110 | 3.34% |
| 2024-12-27 | 30.22 | 29.91 | -0.25 | -0.83% | 29.72 | 30.93 | 204885 | 62262 | 4.65% |
| 2024-12-26 | 29.21 | 30.16 | 0.91 | 3.11% | 29.00 | 30.19 | 165209 | 49471 | 3.75% |