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 | 36.74 | 35.99 | -1.12 | -3.02% | 35.64 | 37.60 | 23811 | 8677 | 1.65% |
| 2025-04-02 | 36.47 | 37.11 | 0.46 | 1.26% | 36.27 | 37.88 | 26878 | 10023 | 1.86% |
| 2025-04-01 | 37.01 | 36.65 | -0.53 | -1.43% | 36.45 | 37.39 | 17275 | 6362 | 1.20% |
| 2025-03-31 | 37.27 | 37.18 | -0.67 | -1.77% | 35.78 | 37.47 | 29564 | 10798 | 2.06% |
| 2025-03-28 | 38.36 | 37.85 | -0.89 | -2.30% | 37.78 | 38.99 | 27544 | 10531 | 1.92% |
| 2025-03-27 | 40.05 | 38.74 | -1.81 | -4.46% | 38.65 | 40.55 | 36729 | 14452 | 2.56% |
| 2025-03-26 | 38.38 | 40.55 | 1.50 | 3.84% | 38.30 | 40.67 | 45879 | 18379 | 3.19% |
| 2025-03-25 | 39.28 | 39.05 | -0.02 | -0.05% | 38.72 | 40.62 | 39987 | 15839 | 2.78% |
| 2025-03-24 | 39.57 | 39.07 | -0.43 | -1.09% | 37.46 | 39.78 | 43227 | 16662 | 3.01% |
| 2025-03-21 | 41.91 | 39.50 | -3.09 | -7.26% | 39.42 | 42.08 | 62172 | 24943 | 4.33% |
| 2025-03-20 | 42.50 | 42.59 | 0.84 | 2.01% | 41.00 | 43.42 | 57574 | 24328 | 4.01% |
| 2025-03-19 | 41.76 | 41.75 | -0.44 | -1.04% | 41.26 | 42.56 | 40282 | 16847 | 2.80% |
| 2025-03-18 | 42.01 | 42.19 | 0.01 | 0.02% | 41.64 | 42.80 | 46582 | 19625 | 3.24% |
| 2025-03-17 | 43.35 | 42.18 | -1.27 | -2.92% | 41.50 | 43.35 | 50462 | 21221 | 3.51% |
| 2025-03-14 | 41.96 | 43.45 | 1.45 | 3.45% | 41.14 | 44.64 | 58529 | 25033 | 4.07% |
| 2025-03-13 | 45.72 | 42.00 | -4.18 | -9.05% | 41.29 | 45.75 | 71093 | 30430 | 4.95% |
| 2025-03-12 | 44.88 | 46.18 | 2.37 | 5.41% | 43.62 | 47.30 | 97527 | 44715 | 6.79% |
| 2025-03-11 | 43.00 | 43.81 | -0.69 | -1.55% | 42.70 | 44.44 | 49866 | 21701 | 3.47% |
| 2025-03-10 | 45.80 | 44.50 | -1.31 | -2.86% | 44.06 | 46.24 | 51418 | 22960 | 3.58% |
| 2025-03-07 | 45.20 | 45.81 | 0.15 | 0.33% | 43.98 | 45.81 | 67337 | 30240 | 4.69% |
| 2025-03-06 | 45.74 | 45.66 | -0.25 | -0.54% | 45.00 | 46.98 | 79646 | 36619 | 5.54% |
| 2025-03-05 | 44.50 | 45.91 | 1.03 | 2.30% | 44.00 | 46.49 | 77408 | 35084 | 5.39% |
| 2025-03-04 | 43.30 | 44.88 | 1.18 | 2.70% | 43.20 | 45.77 | 80476 | 35986 | 5.65% |
| 2025-03-03 | 44.13 | 43.70 | -0.44 | -1.00% | 43.00 | 44.50 | 56860 | 24876 | 4.00% |
| 2025-02-28 | 47.29 | 44.14 | -3.83 | -7.98% | 43.66 | 47.66 | 93817 | 41922 | 6.59% |
| 2025-02-27 | 48.00 | 47.97 | -1.96 | -3.93% | 46.35 | 49.15 | 122696 | 58394 | 8.81% |
| 2025-02-26 | 48.08 | 49.93 | -0.72 | -1.42% | 48.06 | 56.07 | 166078 | 85301 | 11.93% |
| 2025-02-25 | 40.27 | 50.65 | 8.44 | 20.00% | 40.10 | 50.65 | 134955 | 62845 | 9.87% |
| 2025-02-24 | 41.03 | 42.21 | 0.40 | 0.96% | 39.40 | 42.75 | 103924 | 42903 | 7.60% |
| 2025-02-21 | 38.00 | 41.81 | 2.66 | 6.79% | 38.00 | 44.00 | 120633 | 49939 | 8.82% |
| 2025-02-20 | 39.00 | 39.15 | 0.65 | 1.69% | 38.41 | 40.50 | 139454 | 55116 | 10.20% |
| 2025-02-19 | 31.80 | 38.50 | 6.42 | 20.01% | 31.30 | 38.50 | 122689 | 44564 | 8.98% |
| 2025-02-18 | 31.25 | 32.08 | 0.76 | 2.43% | 30.77 | 33.59 | 57127 | 18358 | 4.18% |
| 2025-02-17 | 31.00 | 31.32 | 0.70 | 2.29% | 30.45 | 31.45 | 31713 | 9816 | 2.32% |
| 2025-02-14 | 31.90 | 30.62 | -1.38 | -4.31% | 30.46 | 32.00 | 48208 | 14949 | 3.53% |
| 2025-02-13 | 34.11 | 32.00 | -2.30 | -6.71% | 31.97 | 34.47 | 63665 | 20859 | 4.66% |
| 2025-02-12 | 32.17 | 34.30 | 2.05 | 6.36% | 32.00 | 35.26 | 74210 | 25265 | 5.43% |
| 2025-02-11 | 31.98 | 32.25 | -0.09 | -0.28% | 31.06 | 32.53 | 59859 | 19124 | 4.38% |
| 2025-02-10 | 30.62 | 32.34 | 1.77 | 5.79% | 29.86 | 32.58 | 72307 | 22456 | 5.29% |
| 2025-02-07 | 32.21 | 30.57 | -1.39 | -4.35% | 30.01 | 32.66 | 90900 | 28186 | 6.65% |
| 2025-02-06 | 29.57 | 31.96 | 2.39 | 8.08% | 29.40 | 32.89 | 72416 | 22900 | 5.30% |
| 2025-02-05 | 32.00 | 29.57 | -1.81 | -5.77% | 28.55 | 32.00 | 69629 | 20587 | 5.09% |
| 2025-01-27 | 31.80 | 31.38 | 0.50 | 1.62% | 31.10 | 33.00 | 72800 | 23280 | 5.33% |
| 2025-01-24 | 30.10 | 30.88 | 0.78 | 2.59% | 29.08 | 31.12 | 55676 | 16764 | 4.07% |
| 2025-01-23 | 30.16 | 30.10 | 0.62 | 2.10% | 28.83 | 30.86 | 73023 | 21942 | 5.34% |
| 2025-01-22 | 28.65 | 29.48 | 0.84 | 2.93% | 28.65 | 31.90 | 103483 | 31657 | 7.57% |
| 2025-01-21 | 27.30 | 28.64 | 1.45 | 5.33% | 27.16 | 28.88 | 52912 | 14972 | 3.87% |
| 2025-01-20 | 26.89 | 27.19 | 0.30 | 1.12% | 26.87 | 27.33 | 26697 | 7221 | 1.95% |
| 2025-01-17 | 27.06 | 26.89 | 0.22 | 0.82% | 26.60 | 27.49 | 35553 | 9619 | 2.60% |
| 2025-01-16 | 26.80 | 26.67 | -0.05 | -0.19% | 26.34 | 27.29 | 20680 | 5538 | 1.51% |
| 2025-01-15 | 26.85 | 26.72 | -0.20 | -0.74% | 26.40 | 26.99 | 20241 | 5397 | 1.48% |
| 2025-01-14 | 25.10 | 26.92 | 1.79 | 7.12% | 24.95 | 26.95 | 35455 | 9313 | 2.59% |
| 2025-01-13 | 25.30 | 25.13 | -0.38 | -1.49% | 24.31 | 25.85 | 23813 | 5982 | 1.74% |
| 2025-01-10 | 25.79 | 25.51 | -0.25 | -0.97% | 25.40 | 26.50 | 34048 | 8823 | 2.49% |
| 2025-01-09 | 23.30 | 25.76 | 2.41 | 10.32% | 23.17 | 26.15 | 56797 | 14163 | 4.15% |
| 2025-01-08 | 23.70 | 23.35 | -0.42 | -1.77% | 22.60 | 23.78 | 19221 | 4458 | 1.41% |
| 2025-01-07 | 23.46 | 23.77 | 0.48 | 2.06% | 23.00 | 23.78 | 12559 | 2945 | 0.92% |
| 2025-01-06 | 23.53 | 23.29 | -0.45 | -1.90% | 22.60 | 23.63 | 16515 | 3822 | 1.21% |
| 2025-01-03 | 25.65 | 23.74 | -1.87 | -7.30% | 23.08 | 25.82 | 30202 | 7304 | 2.21% |
| 2025-01-02 | 27.00 | 25.61 | -1.75 | -6.40% | 25.18 | 27.25 | 35631 | 9321 | 2.61% |
| 2024-12-31 | 28.44 | 27.36 | -0.93 | -3.29% | 27.33 | 28.46 | 29144 | 8079 | 2.13% |
| 2024-12-30 | 27.45 | 28.29 | 0.54 | 1.95% | 26.77 | 28.60 | 39350 | 11053 | 2.88% |
| 2024-12-27 | 28.01 | 27.75 | -0.36 | -1.28% | 27.55 | 28.50 | 31246 | 8688 | 2.29% |
| 2024-12-26 | 27.19 | 28.11 | 1.09 | 4.03% | 26.88 | 28.75 | 49057 | 13771 | 3.59% |
| 2024-12-25 | 27.78 | 27.02 | -0.94 | -3.36% | 25.90 | 27.96 | 47759 | 12853 | 3.49% |