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 | 35.00 | 34.16 | -1.01 | -2.87% | 34.08 | 35.43 | 14353 | 4968 | 3.75% |
| 2025-04-02 | 35.51 | 35.17 | -0.61 | -1.70% | 35.13 | 35.92 | 18764 | 6659 | 4.91% |
| 2025-04-01 | 35.21 | 35.78 | 1.12 | 3.23% | 34.66 | 36.28 | 29918 | 10583 | 7.82% |
| 2025-03-31 | 34.53 | 34.66 | 0.12 | 0.35% | 33.51 | 34.98 | 21631 | 7378 | 5.65% |
| 2025-03-28 | 35.30 | 34.54 | -1.03 | -2.90% | 34.47 | 35.81 | 23657 | 8275 | 6.18% |
| 2025-03-27 | 35.08 | 35.57 | 0.37 | 1.05% | 35.08 | 37.49 | 32712 | 11798 | 8.55% |
| 2025-03-26 | 35.24 | 35.20 | 0.00 | 0.00% | 35.11 | 35.66 | 17709 | 6269 | 4.63% |
| 2025-03-25 | 36.96 | 35.20 | -1.60 | -4.35% | 35.18 | 36.96 | 25583 | 9161 | 6.69% |
| 2025-03-24 | 38.16 | 36.80 | -1.35 | -3.54% | 35.39 | 38.65 | 33008 | 12167 | 8.63% |
| 2025-03-21 | 39.15 | 38.15 | -1.27 | -3.22% | 37.90 | 39.19 | 31661 | 12171 | 8.28% |
| 2025-03-20 | 39.79 | 39.42 | -0.37 | -0.93% | 39.37 | 40.37 | 27861 | 11096 | 7.28% |
| 2025-03-19 | 40.70 | 39.79 | -1.00 | -2.45% | 39.55 | 41.35 | 41629 | 16820 | 10.88% |
| 2025-03-18 | 42.18 | 40.79 | -1.43 | -3.39% | 40.70 | 42.39 | 42730 | 17741 | 11.17% |
| 2025-03-17 | 41.93 | 42.22 | -0.05 | -0.12% | 41.77 | 42.68 | 27225 | 11491 | 7.12% |
| 2025-03-14 | 41.83 | 42.27 | -0.13 | -0.31% | 40.51 | 42.68 | 47650 | 19886 | 12.46% |
| 2025-03-13 | 43.40 | 42.40 | -1.00 | -2.30% | 41.60 | 43.88 | 54085 | 23128 | 14.14% |
| 2025-03-12 | 42.40 | 43.40 | 1.39 | 3.31% | 42.22 | 43.72 | 60639 | 26048 | 15.85% |
| 2025-03-11 | 41.15 | 42.01 | -0.30 | -0.71% | 41.13 | 42.76 | 40730 | 16988 | 10.65% |
| 2025-03-10 | 43.34 | 42.31 | -1.19 | -2.74% | 42.00 | 44.19 | 49424 | 21174 | 12.92% |
| 2025-03-07 | 45.35 | 43.50 | -2.86 | -6.17% | 42.90 | 45.70 | 84725 | 37608 | 22.15% |
| 2025-03-06 | 43.60 | 46.36 | 1.90 | 4.27% | 43.60 | 46.36 | 113981 | 51356 | 29.80% |
| 2025-03-05 | 42.18 | 44.46 | 1.36 | 3.16% | 42.18 | 45.37 | 117552 | 51637 | 30.73% |
| 2025-03-04 | 42.00 | 43.10 | -1.40 | -3.15% | 41.00 | 46.19 | 147156 | 64278 | 38.47% |
| 2025-03-03 | 53.00 | 44.50 | -4.68 | -9.52% | 43.90 | 54.50 | 208165 | 103383 | 54.42% |
| 2025-02-28 | 49.18 | 49.18 | 8.20 | 20.01% | 49.18 | 49.18 | 61128 | 30062 | 15.98% |
| 2025-02-27 | 38.82 | 40.98 | 1.75 | 4.46% | 38.41 | 41.00 | 97344 | 38767 | 25.45% |
| 2025-02-26 | 38.16 | 39.23 | 0.64 | 1.66% | 37.55 | 39.25 | 66530 | 25586 | 17.39% |
| 2025-02-25 | 37.50 | 38.59 | -0.01 | -0.03% | 37.39 | 40.95 | 62499 | 24387 | 16.34% |
| 2025-02-24 | 39.33 | 38.60 | -2.47 | -6.01% | 38.00 | 39.85 | 85585 | 33106 | 22.37% |
| 2025-02-21 | 39.10 | 41.07 | 1.97 | 5.04% | 38.70 | 42.23 | 126091 | 51292 | 32.96% |
| 2025-02-20 | 37.65 | 39.10 | 1.62 | 4.32% | 37.33 | 39.18 | 84132 | 32223 | 21.99% |
| 2025-02-19 | 36.40 | 37.48 | 1.07 | 2.94% | 36.10 | 37.68 | 57734 | 21367 | 15.09% |
| 2025-02-18 | 37.39 | 36.41 | -0.98 | -2.62% | 36.33 | 39.80 | 84152 | 32021 | 22.00% |
| 2025-02-17 | 36.99 | 37.39 | 0.32 | 0.86% | 36.65 | 38.50 | 90279 | 33978 | 23.60% |
| 2025-02-14 | 35.01 | 37.07 | 1.55 | 4.36% | 35.01 | 37.33 | 85521 | 31116 | 22.36% |
| 2025-02-13 | 36.27 | 35.52 | -0.67 | -1.85% | 35.06 | 36.30 | 43384 | 15467 | 11.34% |
| 2025-02-12 | 35.78 | 36.19 | 0.15 | 0.42% | 35.78 | 37.80 | 46122 | 16767 | 12.06% |
| 2025-02-11 | 36.33 | 36.04 | -0.75 | -2.04% | 36.01 | 37.08 | 49744 | 18125 | 13.00% |
| 2025-02-10 | 35.85 | 36.79 | 1.15 | 3.23% | 35.72 | 36.88 | 62556 | 22762 | 16.35% |
| 2025-02-07 | 34.92 | 35.64 | 0.58 | 1.65% | 34.68 | 36.18 | 71249 | 25273 | 18.63% |
| 2025-02-06 | 34.98 | 35.06 | 0.66 | 1.92% | 34.38 | 35.33 | 52751 | 18436 | 13.79% |
| 2025-02-05 | 33.29 | 34.40 | 2.16 | 6.70% | 32.94 | 35.86 | 57875 | 19896 | 15.13% |
| 2025-01-27 | 34.86 | 32.24 | -2.10 | -6.12% | 32.21 | 35.15 | 43219 | 14354 | 11.30% |
| 2025-01-24 | 33.75 | 34.34 | -0.01 | -0.03% | 33.75 | 35.23 | 43636 | 15064 | 11.41% |
| 2025-01-23 | 36.00 | 34.35 | -1.63 | -4.53% | 34.32 | 36.80 | 66525 | 23763 | 17.39% |
| 2025-01-22 | 35.18 | 35.98 | 0.16 | 0.45% | 35.18 | 36.88 | 71065 | 25577 | 18.58% |
| 2025-01-21 | 35.88 | 35.82 | 0.20 | 0.56% | 34.80 | 36.08 | 68446 | 24259 | 17.89% |
| 2025-01-20 | 35.03 | 35.62 | 1.60 | 4.70% | 34.99 | 36.18 | 81608 | 28987 | 21.33% |
| 2025-01-17 | 34.15 | 34.02 | -0.99 | -2.83% | 33.15 | 34.82 | 63579 | 21584 | 16.62% |
| 2025-01-16 | 33.89 | 35.01 | 1.18 | 3.49% | 33.62 | 36.38 | 79439 | 27718 | 20.77% |
| 2025-01-15 | 34.86 | 33.83 | -0.75 | -2.17% | 33.71 | 35.49 | 55559 | 19199 | 14.52% |
| 2025-01-14 | 33.56 | 34.58 | 2.27 | 7.03% | 32.56 | 35.50 | 70020 | 23954 | 18.31% |
| 2025-01-13 | 31.74 | 32.31 | -1.02 | -3.06% | 31.00 | 34.50 | 61774 | 19978 | 16.15% |
| 2025-01-10 | 32.70 | 33.33 | 0.81 | 2.49% | 32.70 | 36.35 | 86501 | 29590 | 22.61% |
| 2025-01-09 | 32.11 | 32.52 | 0.20 | 0.62% | 32.10 | 33.94 | 45921 | 15144 | 12.00% |
| 2025-01-08 | 32.00 | 32.32 | -0.04 | -0.12% | 30.90 | 32.89 | 41498 | 13269 | 10.85% |
| 2025-01-07 | 30.19 | 32.36 | 2.33 | 7.76% | 30.00 | 32.45 | 49268 | 15507 | 12.88% |
| 2025-01-06 | 30.92 | 30.03 | -0.86 | -2.78% | 29.00 | 31.00 | 32710 | 9872 | 8.55% |
| 2025-01-03 | 34.30 | 30.89 | -3.11 | -9.15% | 30.70 | 34.78 | 54841 | 17711 | 14.34% |
| 2025-01-02 | 34.52 | 34.00 | -0.86 | -2.47% | 33.00 | 35.51 | 54049 | 18534 | 15.03% |
| 2024-12-31 | 38.50 | 34.86 | -4.15 | -10.64% | 34.36 | 39.19 | 83426 | 30508 | 23.19% |
| 2024-12-30 | 40.02 | 39.01 | -1.78 | -4.36% | 38.49 | 42.26 | 77274 | 31011 | 21.48% |
| 2024-12-27 | 42.75 | 40.79 | -2.97 | -6.79% | 40.56 | 43.60 | 103592 | 43129 | 28.80% |
| 2024-12-26 | 39.91 | 43.76 | 2.11 | 5.07% | 39.66 | 44.96 | 144700 | 62350 | 40.23% |