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 | 37.31 | 37.67 | -0.09 | -0.24% | 37.12 | 38.18 | 25489 | 9601 | 3.11% |
| 2025-04-02 | 37.39 | 37.76 | 0.37 | 0.99% | 37.20 | 38.44 | 15866 | 6013 | 1.94% |
| 2025-04-01 | 38.00 | 37.39 | -0.48 | -1.27% | 37.31 | 38.23 | 15120 | 5709 | 1.85% |
| 2025-03-31 | 38.13 | 37.87 | -0.71 | -1.84% | 36.80 | 38.14 | 22114 | 8286 | 2.70% |
| 2025-03-28 | 38.68 | 38.58 | -0.38 | -0.98% | 38.00 | 39.32 | 19873 | 7658 | 2.43% |
| 2025-03-27 | 38.81 | 38.96 | -0.23 | -0.59% | 38.51 | 40.40 | 22491 | 8869 | 2.74% |
| 2025-03-26 | 38.29 | 39.19 | 0.89 | 2.32% | 38.29 | 39.81 | 27868 | 10933 | 3.40% |
| 2025-03-25 | 39.05 | 38.30 | -0.85 | -2.17% | 37.95 | 39.49 | 23421 | 9036 | 2.86% |
| 2025-03-24 | 39.49 | 39.15 | -0.29 | -0.74% | 38.01 | 39.77 | 21723 | 8434 | 2.65% |
| 2025-03-21 | 40.75 | 39.44 | -1.54 | -3.76% | 39.32 | 41.24 | 24518 | 9823 | 2.99% |
| 2025-03-20 | 43.24 | 40.98 | -1.66 | -3.89% | 40.97 | 43.28 | 40397 | 16985 | 4.93% |
| 2025-03-19 | 44.00 | 42.64 | -1.36 | -3.09% | 41.33 | 44.00 | 63064 | 26718 | 7.70% |
| 2025-03-18 | 43.00 | 44.00 | 1.24 | 2.90% | 42.30 | 44.25 | 53269 | 23133 | 6.50% |
| 2025-03-17 | 40.38 | 42.76 | 2.36 | 5.84% | 40.02 | 43.00 | 51482 | 21438 | 6.28% |
| 2025-03-14 | 40.30 | 40.40 | 0.36 | 0.90% | 39.60 | 40.59 | 18113 | 7284 | 2.21% |
| 2025-03-13 | 40.94 | 40.04 | -1.07 | -2.60% | 39.45 | 41.13 | 27516 | 11017 | 3.36% |
| 2025-03-12 | 41.42 | 41.11 | -0.31 | -0.75% | 40.92 | 41.80 | 17802 | 7366 | 2.17% |
| 2025-03-11 | 40.48 | 41.42 | 0.23 | 0.56% | 40.48 | 41.60 | 17117 | 7039 | 2.09% |
| 2025-03-10 | 41.01 | 41.19 | 0.00 | 0.00% | 40.83 | 41.60 | 16843 | 6936 | 2.06% |
| 2025-03-07 | 41.58 | 41.19 | -0.51 | -1.22% | 40.88 | 42.38 | 25088 | 10457 | 3.06% |
| 2025-03-06 | 42.42 | 41.70 | -0.35 | -0.83% | 41.51 | 42.56 | 30488 | 12790 | 3.72% |
| 2025-03-05 | 41.80 | 42.05 | 0.19 | 0.45% | 40.74 | 42.09 | 29368 | 12149 | 3.58% |
| 2025-03-04 | 40.93 | 41.86 | 0.98 | 2.40% | 40.36 | 42.76 | 40910 | 17053 | 4.99% |
| 2025-03-03 | 40.11 | 40.88 | 0.80 | 2.00% | 39.58 | 42.64 | 46667 | 19216 | 5.70% |
| 2025-02-28 | 41.32 | 40.08 | -1.91 | -4.55% | 39.92 | 42.18 | 37288 | 15117 | 4.55% |
| 2025-02-27 | 42.33 | 41.99 | -0.19 | -0.45% | 41.00 | 43.21 | 38303 | 16066 | 4.67% |
| 2025-02-26 | 42.78 | 42.18 | -0.69 | -1.61% | 41.05 | 43.53 | 63823 | 27100 | 7.79% |
| 2025-02-25 | 43.19 | 42.87 | -1.07 | -2.44% | 42.37 | 44.30 | 47465 | 20475 | 5.79% |
| 2025-02-24 | 43.40 | 43.94 | 0.54 | 1.24% | 42.55 | 47.11 | 87607 | 39167 | 10.69% |
| 2025-02-21 | 41.80 | 43.40 | 1.25 | 2.97% | 41.20 | 43.77 | 51455 | 21966 | 6.28% |
| 2025-02-20 | 42.01 | 42.15 | 0.37 | 0.89% | 41.42 | 42.97 | 43385 | 18329 | 5.29% |
| 2025-02-19 | 40.01 | 41.78 | 1.58 | 3.93% | 40.01 | 42.40 | 47039 | 19527 | 5.74% |
| 2025-02-18 | 40.40 | 40.20 | -0.35 | -0.86% | 39.93 | 42.24 | 47847 | 19563 | 5.84% |
| 2025-02-17 | 39.98 | 40.55 | 0.81 | 2.04% | 39.53 | 40.73 | 31117 | 12536 | 3.80% |
| 2025-02-14 | 39.84 | 39.74 | -0.56 | -1.39% | 39.51 | 40.96 | 46032 | 18473 | 5.62% |
| 2025-02-13 | 41.66 | 40.30 | -1.62 | -3.86% | 40.25 | 42.15 | 42930 | 17682 | 5.24% |
| 2025-02-12 | 41.10 | 41.92 | 0.04 | 0.10% | 41.08 | 43.43 | 51473 | 21707 | 6.28% |
| 2025-02-11 | 40.62 | 41.88 | 1.27 | 3.13% | 40.30 | 42.65 | 77302 | 32291 | 9.43% |
| 2025-02-10 | 39.70 | 40.61 | 0.70 | 1.75% | 39.20 | 40.62 | 48964 | 19551 | 5.97% |
| 2025-02-07 | 40.79 | 39.91 | -1.29 | -3.13% | 39.28 | 40.79 | 72860 | 29249 | 8.89% |
| 2025-02-06 | 38.29 | 41.20 | 2.05 | 5.24% | 38.29 | 41.37 | 91264 | 36723 | 11.14% |
| 2025-02-05 | 40.00 | 39.15 | -1.24 | -3.07% | 37.60 | 40.00 | 93561 | 36231 | 11.42% |
| 2025-01-27 | 39.23 | 40.39 | 1.98 | 5.15% | 38.51 | 40.80 | 142141 | 56545 | 17.34% |
| 2025-01-24 | 37.11 | 38.41 | 0.15 | 0.39% | 37.01 | 39.30 | 116405 | 44319 | 14.20% |
| 2025-01-23 | 35.63 | 38.26 | 3.26 | 9.31% | 35.63 | 41.00 | 185683 | 71379 | 22.66% |
| 2025-01-22 | 33.64 | 35.00 | 1.60 | 4.79% | 33.50 | 35.00 | 82240 | 28360 | 10.03% |
| 2025-01-21 | 33.39 | 33.40 | 0.00 | 0.00% | 32.40 | 33.48 | 44962 | 14811 | 5.49% |
| 2025-01-20 | 33.84 | 33.40 | -0.48 | -1.42% | 33.18 | 33.91 | 41446 | 13867 | 5.06% |
| 2025-01-17 | 33.73 | 33.88 | -0.43 | -1.25% | 33.03 | 34.36 | 58630 | 19684 | 7.15% |
| 2025-01-16 | 34.56 | 34.31 | -0.89 | -2.53% | 34.01 | 35.75 | 92204 | 31899 | 11.25% |
| 2025-01-15 | 33.35 | 35.20 | 2.01 | 6.06% | 33.02 | 36.93 | 137706 | 48035 | 16.80% |
| 2025-01-14 | 31.72 | 33.19 | 1.48 | 4.67% | 31.52 | 33.20 | 47032 | 15307 | 5.74% |
| 2025-01-13 | 31.45 | 31.71 | 0.02 | 0.06% | 30.81 | 32.43 | 33850 | 10756 | 4.13% |
| 2025-01-10 | 31.58 | 31.69 | -0.15 | -0.47% | 31.10 | 32.48 | 37191 | 11856 | 4.54% |
| 2025-01-09 | 31.12 | 31.84 | 0.57 | 1.82% | 30.91 | 32.30 | 30991 | 9887 | 3.78% |
| 2025-01-08 | 31.57 | 31.27 | -0.29 | -0.92% | 30.00 | 31.67 | 30622 | 9445 | 3.74% |
| 2025-01-07 | 29.90 | 31.56 | 1.61 | 5.38% | 29.52 | 31.56 | 36276 | 11174 | 4.43% |
| 2025-01-06 | 28.99 | 29.95 | 0.77 | 2.64% | 28.21 | 30.52 | 29751 | 8837 | 3.63% |
| 2025-01-03 | 30.50 | 29.18 | -1.01 | -3.35% | 29.04 | 31.47 | 29099 | 8792 | 3.55% |
| 2025-01-02 | 31.00 | 30.19 | -0.73 | -2.36% | 29.91 | 31.38 | 19773 | 6058 | 2.41% |
| 2024-12-31 | 32.00 | 30.92 | -1.08 | -3.38% | 30.86 | 32.19 | 18083 | 5679 | 2.21% |
| 2024-12-30 | 32.21 | 32.00 | -0.50 | -1.54% | 31.64 | 32.66 | 16429 | 5258 | 2.00% |
| 2024-12-27 | 32.20 | 32.50 | 0.29 | 0.90% | 31.86 | 32.73 | 18432 | 5976 | 2.25% |
| 2024-12-26 | 31.14 | 32.21 | 0.99 | 3.17% | 31.08 | 32.49 | 24964 | 7996 | 3.05% |