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 | 37.99 | 37.80 | -0.59 | -1.54% | 37.43 | 38.39 | 9953 | 3773 | 1.38% |
| 2025-04-02 | 37.29 | 38.39 | 0.94 | 2.51% | 37.25 | 39.49 | 18455 | 7057 | 2.56% |
| 2025-04-01 | 37.77 | 37.45 | 0.06 | 0.16% | 37.07 | 37.95 | 8991 | 3365 | 1.25% |
| 2025-03-31 | 36.94 | 37.39 | 0.44 | 1.19% | 36.27 | 37.63 | 11081 | 4097 | 1.54% |
| 2025-03-28 | 37.36 | 36.95 | -0.37 | -0.99% | 36.82 | 37.69 | 7716 | 2869 | 1.07% |
| 2025-03-27 | 37.69 | 37.32 | -0.37 | -0.98% | 36.81 | 37.75 | 10689 | 3983 | 1.48% |
| 2025-03-26 | 37.25 | 37.69 | 0.53 | 1.43% | 37.25 | 38.50 | 13245 | 5017 | 1.84% |
| 2025-03-25 | 39.39 | 37.16 | -1.64 | -4.23% | 37.01 | 39.48 | 15160 | 5738 | 2.11% |
| 2025-03-24 | 39.90 | 38.80 | -0.97 | -2.44% | 37.64 | 39.96 | 12521 | 4845 | 1.74% |
| 2025-03-21 | 41.30 | 39.77 | -1.49 | -3.61% | 39.58 | 41.30 | 13938 | 5597 | 1.94% |
| 2025-03-20 | 41.43 | 41.26 | -0.52 | -1.24% | 41.10 | 41.99 | 10377 | 4305 | 1.44% |
| 2025-03-19 | 42.17 | 41.78 | -0.44 | -1.04% | 41.16 | 42.17 | 10522 | 4376 | 1.46% |
| 2025-03-18 | 42.52 | 42.22 | -0.02 | -0.05% | 41.80 | 42.78 | 12966 | 5475 | 1.80% |
| 2025-03-17 | 43.02 | 42.24 | -0.81 | -1.88% | 42.12 | 43.11 | 13614 | 5771 | 1.89% |
| 2025-03-14 | 43.14 | 43.05 | 0.05 | 0.12% | 42.13 | 43.42 | 18202 | 7800 | 2.53% |
| 2025-03-13 | 44.34 | 43.00 | -1.23 | -2.78% | 42.00 | 44.39 | 25265 | 10845 | 3.51% |
| 2025-03-12 | 44.20 | 44.23 | 0.08 | 0.18% | 44.05 | 46.47 | 43812 | 19788 | 6.08% |
| 2025-03-11 | 42.35 | 44.15 | 1.53 | 3.59% | 41.60 | 44.69 | 24488 | 10526 | 3.40% |
| 2025-03-10 | 43.77 | 42.62 | -1.10 | -2.52% | 42.30 | 43.99 | 13900 | 5969 | 1.93% |
| 2025-03-07 | 44.54 | 43.72 | -1.10 | -2.45% | 43.40 | 45.19 | 19950 | 8865 | 2.78% |
| 2025-03-06 | 42.20 | 44.82 | 2.84 | 6.77% | 42.20 | 44.88 | 28995 | 12748 | 4.04% |
| 2025-03-05 | 41.50 | 41.98 | 0.42 | 1.01% | 41.17 | 42.10 | 11510 | 4788 | 1.60% |
| 2025-03-04 | 40.36 | 41.56 | 0.99 | 2.44% | 40.10 | 41.76 | 11131 | 4600 | 1.55% |
| 2025-03-03 | 40.55 | 40.57 | 0.02 | 0.05% | 40.00 | 41.66 | 14510 | 5940 | 2.02% |
| 2025-02-28 | 43.14 | 40.55 | -3.09 | -7.08% | 40.28 | 43.60 | 19755 | 8254 | 2.75% |
| 2025-02-27 | 44.89 | 43.64 | -1.20 | -2.68% | 42.67 | 44.89 | 23034 | 10069 | 3.21% |
| 2025-02-26 | 44.06 | 44.84 | 0.87 | 1.98% | 43.90 | 45.21 | 27608 | 12311 | 3.84% |
| 2025-02-25 | 43.34 | 43.97 | 0.16 | 0.37% | 43.02 | 45.30 | 29026 | 12870 | 4.04% |
| 2025-02-24 | 44.49 | 43.81 | -1.48 | -3.27% | 43.35 | 44.88 | 29516 | 12981 | 4.11% |
| 2025-02-21 | 43.77 | 45.29 | 2.29 | 5.33% | 43.00 | 45.77 | 44010 | 19573 | 6.13% |
| 2025-02-20 | 42.35 | 43.00 | 0.26 | 0.61% | 41.90 | 43.69 | 24569 | 10506 | 3.42% |
| 2025-02-19 | 42.16 | 42.74 | 0.56 | 1.33% | 42.03 | 43.56 | 26710 | 11399 | 3.72% |
| 2025-02-18 | 43.20 | 42.18 | -1.52 | -3.48% | 42.04 | 45.90 | 35614 | 15565 | 4.96% |
| 2025-02-17 | 44.10 | 43.70 | -0.25 | -0.57% | 43.18 | 44.88 | 36259 | 15970 | 5.05% |
| 2025-02-14 | 44.51 | 43.95 | 1.37 | 3.22% | 42.80 | 45.03 | 46658 | 20583 | 6.49% |
| 2025-02-13 | 42.90 | 42.58 | -0.50 | -1.16% | 42.23 | 43.39 | 25022 | 10717 | 3.48% |
| 2025-02-12 | 43.72 | 43.08 | 0.13 | 0.30% | 42.75 | 44.15 | 27717 | 12017 | 3.86% |
| 2025-02-11 | 42.88 | 42.95 | -0.71 | -1.63% | 42.32 | 43.68 | 27574 | 11846 | 3.84% |
| 2025-02-10 | 41.81 | 43.66 | 1.74 | 4.15% | 41.35 | 43.73 | 42249 | 18137 | 5.88% |
| 2025-02-07 | 40.17 | 41.92 | 1.36 | 3.35% | 40.17 | 42.50 | 38955 | 16220 | 5.42% |
| 2025-02-06 | 40.01 | 40.56 | 0.08 | 0.20% | 39.38 | 40.77 | 30568 | 12289 | 4.25% |
| 2025-02-05 | 39.15 | 40.48 | 2.90 | 7.72% | 39.15 | 41.30 | 41268 | 16625 | 5.74% |
| 2025-01-27 | 38.61 | 37.58 | 0.32 | 0.86% | 37.22 | 38.80 | 27210 | 10273 | 3.79% |
| 2025-01-24 | 35.20 | 37.26 | 2.06 | 5.85% | 35.15 | 37.44 | 25867 | 9469 | 3.60% |
| 2025-01-23 | 35.80 | 35.20 | -0.23 | -0.65% | 35.09 | 36.75 | 13529 | 4892 | 1.88% |
| 2025-01-22 | 35.89 | 35.43 | -0.76 | -2.10% | 35.22 | 36.23 | 8925 | 3187 | 1.24% |
| 2025-01-21 | 36.58 | 36.19 | -0.11 | -0.30% | 35.56 | 36.68 | 11739 | 4220 | 1.63% |
| 2025-01-20 | 36.08 | 36.30 | 0.11 | 0.30% | 35.89 | 36.88 | 11107 | 4038 | 1.55% |
| 2025-01-17 | 36.31 | 36.19 | -0.25 | -0.69% | 36.03 | 36.70 | 11886 | 4316 | 1.65% |
| 2025-01-16 | 36.75 | 36.44 | -0.09 | -0.25% | 36.11 | 37.37 | 17347 | 6370 | 2.41% |
| 2025-01-15 | 36.71 | 36.53 | -0.10 | -0.27% | 36.22 | 38.50 | 26383 | 9793 | 3.67% |
| 2025-01-14 | 34.70 | 36.63 | 2.30 | 6.70% | 34.36 | 36.63 | 19241 | 6896 | 2.68% |
| 2025-01-13 | 33.06 | 34.33 | 0.43 | 1.27% | 32.62 | 34.50 | 12968 | 4380 | 1.80% |
| 2025-01-10 | 35.39 | 33.90 | -1.84 | -5.15% | 33.90 | 36.17 | 13095 | 4598 | 1.82% |
| 2025-01-09 | 35.22 | 35.74 | 0.52 | 1.48% | 34.70 | 35.88 | 13069 | 4659 | 1.82% |
| 2025-01-08 | 35.41 | 35.22 | -0.53 | -1.48% | 34.01 | 36.17 | 16133 | 5674 | 2.25% |
| 2025-01-07 | 34.74 | 35.75 | 1.26 | 3.65% | 34.30 | 35.83 | 14643 | 5168 | 2.04% |
| 2025-01-06 | 35.60 | 34.49 | -0.97 | -2.74% | 33.80 | 35.60 | 13117 | 4558 | 1.83% |
| 2025-01-03 | 38.70 | 35.46 | -2.96 | -7.70% | 35.45 | 38.82 | 25221 | 9217 | 3.51% |
| 2025-01-02 | 39.69 | 38.42 | -1.62 | -4.05% | 37.80 | 40.60 | 20119 | 7866 | 7.15% |
| 2024-12-31 | 43.00 | 40.04 | -1.66 | -3.98% | 39.98 | 43.08 | 19574 | 8135 | 6.96% |
| 2024-12-30 | 41.22 | 41.70 | 0.56 | 1.36% | 39.95 | 42.36 | 18974 | 7885 | 6.75% |
| 2024-12-27 | 41.60 | 41.14 | -0.64 | -1.53% | 40.89 | 42.40 | 15868 | 6622 | 5.64% |
| 2024-12-26 | 41.26 | 41.78 | 0.43 | 1.04% | 41.23 | 42.56 | 12591 | 5295 | 4.48% |