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 | 38.87 | 38.43 | -0.80 | -2.04% | 37.72 | 39.22 | 10926 | 4196 | 3.55% |
| 2025-04-02 | 38.34 | 39.23 | 0.87 | 2.27% | 38.11 | 39.57 | 13116 | 5128 | 4.26% |
| 2025-04-01 | 38.79 | 38.36 | -0.23 | -0.60% | 38.25 | 39.09 | 12508 | 4840 | 4.06% |
| 2025-03-31 | 37.50 | 38.59 | 0.71 | 1.87% | 36.28 | 38.96 | 18771 | 7078 | 6.09% |
| 2025-03-28 | 38.77 | 37.88 | -0.92 | -2.37% | 37.75 | 39.05 | 9929 | 3798 | 3.22% |
| 2025-03-27 | 39.98 | 38.80 | -0.62 | -1.57% | 37.95 | 39.99 | 11900 | 4623 | 3.86% |
| 2025-03-26 | 38.06 | 39.42 | 1.17 | 3.06% | 38.01 | 40.33 | 22275 | 8806 | 7.23% |
| 2025-03-25 | 37.40 | 38.25 | 0.85 | 2.27% | 37.23 | 38.69 | 15576 | 5922 | 5.06% |
| 2025-03-24 | 39.00 | 37.40 | -1.71 | -4.37% | 36.47 | 39.30 | 19718 | 7401 | 6.40% |
| 2025-03-21 | 40.15 | 39.11 | -1.28 | -3.17% | 38.69 | 40.15 | 16294 | 6395 | 5.29% |
| 2025-03-20 | 41.05 | 40.39 | -0.34 | -0.83% | 39.41 | 41.07 | 18785 | 7535 | 6.10% |
| 2025-03-19 | 40.35 | 40.73 | 0.15 | 0.37% | 40.35 | 42.50 | 28180 | 11612 | 9.15% |
| 2025-03-18 | 39.99 | 40.58 | 0.58 | 1.45% | 39.66 | 40.79 | 17289 | 6946 | 5.61% |
| 2025-03-17 | 39.46 | 40.00 | 0.56 | 1.42% | 38.62 | 40.34 | 19338 | 7645 | 6.28% |
| 2025-03-14 | 39.45 | 39.44 | 0.15 | 0.38% | 38.10 | 39.78 | 18803 | 7304 | 6.11% |
| 2025-03-13 | 40.08 | 39.29 | -1.16 | -2.87% | 38.43 | 40.60 | 27755 | 10890 | 12.03% |
| 2025-03-12 | 40.88 | 40.45 | -1.13 | -2.72% | 40.37 | 41.47 | 39472 | 16098 | 17.11% |
| 2025-03-11 | 39.27 | 41.58 | 1.58 | 3.95% | 39.01 | 42.60 | 51666 | 21149 | 22.39% |
| 2025-03-10 | 41.64 | 40.00 | 0.24 | 0.60% | 39.98 | 42.99 | 68648 | 28800 | 29.75% |
| 2025-03-07 | 37.31 | 39.76 | 1.90 | 5.02% | 37.31 | 42.00 | 44830 | 17794 | 19.43% |
| 2025-03-06 | 38.10 | 37.86 | 0.27 | 0.72% | 37.21 | 38.58 | 19152 | 7254 | 8.30% |
| 2025-03-05 | 37.48 | 37.59 | 0.39 | 1.05% | 36.41 | 37.66 | 10346 | 3831 | 4.48% |
| 2025-03-04 | 36.36 | 37.20 | 0.46 | 1.25% | 36.36 | 37.40 | 10446 | 3873 | 4.53% |
| 2025-03-03 | 37.01 | 36.74 | -0.56 | -1.50% | 36.48 | 38.23 | 17049 | 6342 | 7.39% |
| 2025-02-28 | 38.00 | 37.30 | -1.11 | -2.89% | 37.19 | 40.11 | 26610 | 10284 | 11.53% |
| 2025-02-27 | 37.91 | 38.41 | 0.12 | 0.31% | 37.50 | 38.65 | 20680 | 7888 | 8.96% |
| 2025-02-26 | 37.54 | 38.29 | 0.68 | 1.81% | 37.54 | 38.60 | 20403 | 7800 | 8.84% |
| 2025-02-25 | 37.20 | 37.61 | 0.26 | 0.70% | 36.87 | 38.47 | 18744 | 7108 | 8.12% |
| 2025-02-24 | 37.28 | 37.35 | 0.15 | 0.40% | 36.91 | 37.97 | 12857 | 4800 | 5.57% |
| 2025-02-21 | 37.77 | 37.20 | -0.62 | -1.64% | 36.81 | 37.90 | 17962 | 6676 | 7.78% |
| 2025-02-20 | 36.23 | 37.82 | 1.57 | 4.33% | 35.91 | 38.00 | 24948 | 9296 | 10.81% |
| 2025-02-19 | 34.53 | 36.25 | 1.60 | 4.62% | 34.53 | 36.25 | 15199 | 5448 | 6.59% |
| 2025-02-18 | 35.51 | 34.65 | -1.05 | -2.94% | 34.40 | 35.96 | 9975 | 3504 | 4.32% |
| 2025-02-17 | 35.17 | 35.70 | 0.52 | 1.48% | 35.06 | 35.93 | 7393 | 2630 | 3.20% |
| 2025-02-14 | 35.25 | 35.18 | -0.03 | -0.09% | 35.01 | 35.70 | 6251 | 2207 | 2.71% |
| 2025-02-13 | 36.00 | 35.21 | -0.79 | -2.19% | 35.16 | 36.08 | 7220 | 2563 | 3.13% |
| 2025-02-12 | 35.99 | 36.00 | 0.06 | 0.17% | 35.63 | 36.14 | 7991 | 2865 | 3.46% |
| 2025-02-11 | 36.35 | 35.94 | -0.19 | -0.53% | 35.60 | 36.44 | 7786 | 2793 | 3.37% |
| 2025-02-10 | 35.90 | 36.13 | 0.23 | 0.64% | 35.55 | 36.18 | 7561 | 2713 | 3.28% |
| 2025-02-07 | 35.99 | 35.90 | -0.16 | -0.44% | 35.59 | 36.37 | 9398 | 3391 | 4.07% |
| 2025-02-06 | 35.53 | 36.06 | 0.59 | 1.66% | 35.37 | 36.18 | 8334 | 2991 | 3.61% |
| 2025-02-05 | 34.61 | 35.47 | 0.86 | 2.48% | 34.61 | 35.55 | 9297 | 3277 | 4.03% |
| 2025-01-27 | 35.10 | 34.61 | -0.43 | -1.23% | 34.38 | 35.28 | 7983 | 2779 | 3.46% |
| 2025-01-24 | 34.59 | 35.04 | 0.49 | 1.42% | 34.28 | 35.06 | 8619 | 2985 | 3.74% |
| 2025-01-23 | 34.88 | 34.55 | -0.04 | -0.12% | 34.50 | 35.18 | 7730 | 2698 | 3.35% |
| 2025-01-22 | 34.57 | 34.59 | -0.40 | -1.14% | 34.29 | 34.99 | 6902 | 2390 | 2.99% |
| 2025-01-21 | 35.26 | 34.99 | 0.01 | 0.03% | 34.45 | 35.48 | 6336 | 2206 | 2.75% |
| 2025-01-20 | 34.22 | 34.98 | 0.83 | 2.43% | 34.17 | 35.03 | 8612 | 2994 | 3.73% |
| 2025-01-17 | 34.16 | 34.15 | -0.13 | -0.38% | 33.78 | 34.50 | 6116 | 2088 | 2.65% |
| 2025-01-16 | 34.35 | 34.28 | 0.05 | 0.15% | 33.80 | 35.13 | 10256 | 3531 | 4.44% |
| 2025-01-15 | 33.96 | 34.23 | 0.31 | 0.91% | 33.61 | 34.56 | 12338 | 4217 | 5.35% |
| 2025-01-14 | 32.43 | 33.92 | 1.81 | 5.64% | 32.12 | 34.54 | 13095 | 4384 | 5.68% |
| 2025-01-13 | 31.18 | 32.11 | 0.22 | 0.69% | 30.87 | 32.60 | 8301 | 2636 | 3.60% |
| 2025-01-10 | 32.50 | 31.89 | -0.63 | -1.94% | 31.89 | 33.65 | 11247 | 3687 | 4.87% |
| 2025-01-09 | 32.16 | 32.52 | 0.37 | 1.15% | 31.79 | 32.83 | 7109 | 2310 | 3.08% |
| 2025-01-08 | 32.29 | 32.15 | -0.15 | -0.46% | 31.02 | 32.50 | 8213 | 2619 | 3.56% |
| 2025-01-07 | 31.35 | 32.30 | 1.06 | 3.39% | 31.25 | 32.45 | 8839 | 2816 | 3.83% |
| 2025-01-06 | 31.48 | 31.24 | -0.24 | -0.76% | 30.06 | 31.78 | 8467 | 2629 | 3.67% |
| 2025-01-03 | 33.81 | 31.48 | -2.12 | -6.31% | 31.45 | 33.89 | 12288 | 3977 | 5.33% |
| 2025-01-02 | 34.70 | 33.60 | -0.90 | -2.61% | 33.25 | 34.96 | 9226 | 3145 | 4.00% |
| 2024-12-31 | 35.52 | 34.50 | -0.93 | -2.62% | 34.43 | 36.08 | 8980 | 3150 | 3.89% |
| 2024-12-30 | 35.91 | 35.43 | -0.57 | -1.58% | 34.60 | 35.92 | 8466 | 2997 | 3.67% |
| 2024-12-27 | 36.13 | 36.00 | 0.10 | 0.28% | 35.78 | 36.74 | 10775 | 3910 | 4.67% |
| 2024-12-26 | 34.80 | 35.90 | 1.10 | 3.16% | 34.80 | 36.24 | 13441 | 4820 | 5.83% |