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 | 37.89 | 38.32 | 1.57 | 4.27% | 37.01 | 39.57 | 47633 | 18165 | 10.70% |
| 2025-04-02 | 36.55 | 36.75 | -0.16 | -0.43% | 36.55 | 37.48 | 13495 | 4990 | 3.03% |
| 2025-04-01 | 36.33 | 36.91 | 0.30 | 0.82% | 36.33 | 37.39 | 17495 | 6462 | 3.93% |
| 2025-03-31 | 37.50 | 36.61 | -2.27 | -5.84% | 36.41 | 37.98 | 26992 | 9990 | 6.06% |
| 2025-03-28 | 37.06 | 38.88 | 1.60 | 4.29% | 35.71 | 38.90 | 41674 | 15593 | 9.36% |
| 2025-03-27 | 37.90 | 37.28 | -1.05 | -2.74% | 37.17 | 38.07 | 18904 | 7091 | 4.25% |
| 2025-03-26 | 37.12 | 38.33 | 1.21 | 3.26% | 37.12 | 38.70 | 28760 | 10968 | 6.46% |
| 2025-03-25 | 36.93 | 37.12 | 0.02 | 0.05% | 36.90 | 37.90 | 14173 | 5304 | 3.18% |
| 2025-03-24 | 37.08 | 37.10 | -0.10 | -0.27% | 36.20 | 37.70 | 16372 | 6054 | 3.68% |
| 2025-03-21 | 38.40 | 37.20 | -1.55 | -4.00% | 37.17 | 38.47 | 20533 | 7740 | 4.61% |
| 2025-03-20 | 39.09 | 38.75 | -0.57 | -1.45% | 38.71 | 39.45 | 14927 | 5841 | 3.35% |
| 2025-03-19 | 39.30 | 39.32 | 0.14 | 0.36% | 38.63 | 39.59 | 21634 | 8450 | 4.86% |
| 2025-03-18 | 39.10 | 39.18 | -0.01 | -0.03% | 39.10 | 39.75 | 17874 | 7039 | 4.02% |
| 2025-03-17 | 39.00 | 39.19 | 0.17 | 0.44% | 38.83 | 39.38 | 14609 | 5711 | 3.28% |
| 2025-03-14 | 39.15 | 39.02 | 0.45 | 1.17% | 38.40 | 39.22 | 20467 | 7963 | 4.60% |
| 2025-03-13 | 39.70 | 38.57 | -1.41 | -3.53% | 38.12 | 39.92 | 29099 | 11294 | 6.54% |
| 2025-03-12 | 40.22 | 39.98 | -0.65 | -1.60% | 39.81 | 40.88 | 29738 | 11941 | 6.68% |
| 2025-03-11 | 39.51 | 40.63 | 0.53 | 1.32% | 39.11 | 40.93 | 36660 | 14730 | 8.24% |
| 2025-03-10 | 40.49 | 40.10 | -0.63 | -1.55% | 39.63 | 40.80 | 31578 | 12608 | 7.09% |
| 2025-03-07 | 40.01 | 40.73 | 0.23 | 0.57% | 39.99 | 41.88 | 48307 | 19760 | 10.85% |
| 2025-03-06 | 39.69 | 40.50 | 0.69 | 1.73% | 39.50 | 40.75 | 41660 | 16726 | 9.36% |
| 2025-03-05 | 40.52 | 39.81 | -1.34 | -3.26% | 38.91 | 40.79 | 48213 | 19122 | 10.83% |
| 2025-03-04 | 42.80 | 41.15 | -0.96 | -2.28% | 40.60 | 42.80 | 60435 | 24967 | 13.58% |
| 2025-03-03 | 40.02 | 42.11 | 2.09 | 5.22% | 40.00 | 42.12 | 86937 | 35918 | 19.53% |
| 2025-02-28 | 39.89 | 40.02 | 0.10 | 0.25% | 39.07 | 40.99 | 59772 | 23939 | 13.43% |
| 2025-02-27 | 40.20 | 39.92 | 0.01 | 0.03% | 39.03 | 41.08 | 45318 | 18260 | 10.18% |
| 2025-02-26 | 39.64 | 39.91 | 0.26 | 0.66% | 39.45 | 40.31 | 32909 | 13138 | 7.39% |
| 2025-02-25 | 38.87 | 39.65 | 0.03 | 0.08% | 38.80 | 40.12 | 29878 | 11816 | 6.71% |
| 2025-02-24 | 39.29 | 39.62 | 0.36 | 0.92% | 38.83 | 40.37 | 36686 | 14590 | 8.24% |
| 2025-02-21 | 38.85 | 39.26 | -0.04 | -0.10% | 38.42 | 39.35 | 26994 | 10509 | 6.06% |
| 2025-02-20 | 39.60 | 39.30 | 0.04 | 0.10% | 38.88 | 40.03 | 39570 | 15665 | 8.89% |
| 2025-02-19 | 37.40 | 39.26 | 2.01 | 5.40% | 37.30 | 39.32 | 45720 | 17715 | 10.27% |
| 2025-02-18 | 38.35 | 37.25 | -1.09 | -2.84% | 37.20 | 38.72 | 25122 | 9538 | 5.64% |
| 2025-02-17 | 38.01 | 38.34 | 0.33 | 0.87% | 37.75 | 38.44 | 16489 | 6303 | 3.70% |
| 2025-02-14 | 38.74 | 38.01 | -0.48 | -1.25% | 37.87 | 38.94 | 19436 | 7435 | 4.37% |
| 2025-02-13 | 39.28 | 38.49 | -0.87 | -2.21% | 38.42 | 39.70 | 24010 | 9348 | 5.39% |
| 2025-02-12 | 39.41 | 39.36 | -0.27 | -0.68% | 39.03 | 39.80 | 25319 | 9956 | 5.69% |
| 2025-02-11 | 39.72 | 39.63 | -0.24 | -0.60% | 39.29 | 40.60 | 27418 | 10867 | 6.16% |
| 2025-02-10 | 39.31 | 39.87 | 0.48 | 1.22% | 39.12 | 39.98 | 32171 | 12750 | 7.23% |
| 2025-02-07 | 39.34 | 39.39 | -0.34 | -0.86% | 38.64 | 39.82 | 41810 | 16436 | 9.39% |
| 2025-02-06 | 37.85 | 39.73 | 1.60 | 4.20% | 37.85 | 39.88 | 45717 | 17921 | 10.27% |
| 2025-02-05 | 37.15 | 38.13 | 1.52 | 4.15% | 37.11 | 38.45 | 31409 | 11884 | 7.06% |
| 2025-01-27 | 38.48 | 36.61 | -1.95 | -5.06% | 36.61 | 38.88 | 28090 | 10514 | 6.31% |
| 2025-01-24 | 37.69 | 38.56 | 0.44 | 1.15% | 36.87 | 38.79 | 43195 | 16353 | 9.70% |
| 2025-01-23 | 37.13 | 38.12 | 1.53 | 4.18% | 37.13 | 41.57 | 58021 | 22633 | 13.03% |
| 2025-01-22 | 36.36 | 36.59 | -0.07 | -0.19% | 36.29 | 37.37 | 18430 | 6805 | 4.14% |
| 2025-01-21 | 37.62 | 36.66 | -0.93 | -2.47% | 36.22 | 37.79 | 25529 | 9350 | 5.74% |
| 2025-01-20 | 38.10 | 37.59 | -0.90 | -2.34% | 37.23 | 38.34 | 30319 | 11405 | 6.81% |
| 2025-01-17 | 38.37 | 38.49 | -0.41 | -1.05% | 37.80 | 39.60 | 32965 | 12690 | 7.41% |
| 2025-01-16 | 39.09 | 38.90 | -0.87 | -2.19% | 38.66 | 40.18 | 39236 | 15450 | 8.81% |
| 2025-01-15 | 38.71 | 39.77 | 0.62 | 1.58% | 38.11 | 40.15 | 56822 | 22278 | 12.77% |
| 2025-01-14 | 37.47 | 39.15 | 1.45 | 3.85% | 36.87 | 39.61 | 53332 | 20414 | 11.98% |
| 2025-01-13 | 36.67 | 37.70 | 0.79 | 2.14% | 36.42 | 37.92 | 43766 | 16341 | 9.83% |
| 2025-01-10 | 36.50 | 36.91 | 0.09 | 0.24% | 36.02 | 37.95 | 49066 | 18225 | 11.02% |
| 2025-01-09 | 35.81 | 36.82 | 0.88 | 2.45% | 35.81 | 37.35 | 35002 | 12907 | 7.86% |
| 2025-01-08 | 36.20 | 35.94 | -0.81 | -2.20% | 34.74 | 36.58 | 23583 | 8434 | 5.30% |
| 2025-01-07 | 35.80 | 36.75 | 1.07 | 3.00% | 35.30 | 36.92 | 26716 | 9714 | 6.00% |
| 2025-01-06 | 34.65 | 35.68 | 0.57 | 1.62% | 34.20 | 36.66 | 28928 | 10318 | 6.50% |
| 2025-01-03 | 36.09 | 35.11 | -0.76 | -2.12% | 35.00 | 37.98 | 36225 | 13226 | 8.14% |
| 2025-01-02 | 36.30 | 35.87 | -0.43 | -1.18% | 35.44 | 37.40 | 21635 | 7824 | 4.86% |
| 2024-12-31 | 38.14 | 36.30 | -1.70 | -4.47% | 36.27 | 38.28 | 16323 | 6036 | 3.67% |
| 2024-12-30 | 38.08 | 38.00 | -0.24 | -0.63% | 37.18 | 38.47 | 12062 | 4572 | 2.71% |
| 2024-12-27 | 38.41 | 38.24 | -0.17 | -0.44% | 38.12 | 38.99 | 16788 | 6456 | 3.77% |
| 2024-12-26 | 37.77 | 38.41 | 0.83 | 2.21% | 37.69 | 38.99 | 15583 | 5984 | 3.50% |