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 | 36.98 | 37.58 | 0.28 | 0.75% | 36.62 | 38.03 | 14035 | 5229 | 5.73% |
| 2025-04-02 | 36.95 | 37.30 | 0.40 | 1.08% | 36.80 | 37.95 | 10642 | 3982 | 4.34% |
| 2025-04-01 | 36.51 | 36.90 | 0.48 | 1.32% | 36.50 | 37.27 | 9461 | 3483 | 3.86% |
| 2025-03-31 | 36.17 | 36.42 | 0.17 | 0.47% | 35.80 | 37.00 | 14288 | 5189 | 5.83% |
| 2025-03-28 | 36.58 | 36.25 | -1.02 | -2.74% | 35.77 | 37.37 | 24445 | 8896 | 9.98% |
| 2025-03-27 | 36.61 | 37.27 | 0.22 | 0.59% | 35.93 | 38.51 | 31611 | 11843 | 12.90% |
| 2025-03-26 | 37.10 | 37.05 | -0.12 | -0.32% | 36.51 | 38.32 | 21853 | 8122 | 8.92% |
| 2025-03-25 | 36.78 | 37.17 | 0.94 | 2.59% | 35.86 | 37.97 | 25897 | 9586 | 10.57% |
| 2025-03-24 | 37.13 | 36.23 | -1.01 | -2.71% | 35.58 | 37.61 | 22389 | 8172 | 9.14% |
| 2025-03-21 | 38.20 | 37.24 | -1.22 | -3.17% | 37.13 | 38.38 | 25814 | 9698 | 10.54% |
| 2025-03-20 | 39.33 | 38.46 | -0.53 | -1.36% | 38.24 | 39.33 | 20083 | 7749 | 8.20% |
| 2025-03-19 | 40.03 | 38.99 | -0.78 | -1.96% | 38.51 | 40.10 | 35259 | 13805 | 14.39% |
| 2025-03-18 | 37.20 | 39.77 | 3.10 | 8.45% | 36.32 | 40.04 | 52658 | 20459 | 21.49% |
| 2025-03-17 | 34.45 | 36.67 | 2.29 | 6.66% | 34.00 | 37.39 | 38079 | 13655 | 15.54% |
| 2025-03-14 | 34.49 | 34.38 | -0.14 | -0.41% | 33.80 | 34.95 | 34402 | 11851 | 14.04% |
| 2025-03-13 | 38.55 | 34.52 | -4.02 | -10.43% | 34.09 | 38.85 | 72830 | 26029 | 29.73% |
| 2025-03-12 | 36.60 | 38.54 | 2.04 | 5.59% | 36.53 | 38.80 | 34700 | 13130 | 14.16% |
| 2025-03-11 | 36.56 | 36.50 | -0.58 | -1.56% | 35.50 | 37.07 | 25190 | 9102 | 10.28% |
| 2025-03-10 | 36.52 | 37.08 | 0.22 | 0.60% | 36.32 | 37.31 | 33023 | 12153 | 13.48% |
| 2025-03-07 | 37.07 | 36.86 | -0.21 | -0.57% | 36.60 | 39.00 | 56294 | 21302 | 22.98% |
| 2025-03-06 | 36.63 | 37.07 | 1.05 | 2.92% | 36.00 | 37.88 | 33761 | 12446 | 13.78% |
| 2025-03-05 | 34.90 | 36.02 | 1.13 | 3.24% | 34.56 | 38.30 | 49554 | 18134 | 20.23% |
| 2025-03-04 | 33.06 | 34.89 | 1.83 | 5.54% | 32.90 | 34.98 | 31544 | 10812 | 12.87% |
| 2025-03-03 | 32.00 | 33.06 | 1.04 | 3.25% | 32.00 | 33.56 | 18552 | 6138 | 7.57% |
| 2025-02-28 | 32.16 | 32.02 | -0.53 | -1.63% | 31.82 | 32.59 | 12141 | 3902 | 4.96% |
| 2025-02-27 | 32.60 | 32.55 | -0.05 | -0.15% | 31.88 | 32.98 | 15377 | 4964 | 6.28% |
| 2025-02-26 | 32.60 | 32.60 | -0.27 | -0.82% | 32.60 | 33.32 | 9136 | 3011 | 3.73% |
| 2025-02-25 | 32.59 | 32.87 | -0.04 | -0.12% | 32.45 | 32.97 | 8958 | 2932 | 3.66% |
| 2025-02-24 | 32.99 | 32.91 | -0.29 | -0.87% | 32.53 | 33.40 | 11876 | 3901 | 4.85% |
| 2025-02-21 | 33.09 | 33.20 | 0.00 | 0.00% | 32.77 | 33.47 | 13488 | 4464 | 5.51% |
| 2025-02-20 | 32.32 | 33.20 | 0.85 | 2.63% | 32.03 | 33.30 | 14683 | 4836 | 5.99% |
| 2025-02-19 | 31.80 | 32.35 | 0.56 | 1.76% | 31.51 | 32.35 | 12431 | 3957 | 5.07% |
| 2025-02-18 | 32.75 | 31.79 | -0.76 | -2.33% | 31.65 | 32.88 | 22362 | 7235 | 9.13% |
| 2025-02-17 | 32.90 | 32.55 | -0.69 | -2.08% | 32.02 | 33.20 | 35988 | 11728 | 14.69% |
| 2025-02-14 | 32.69 | 33.24 | 0.54 | 1.65% | 32.43 | 33.38 | 19920 | 6573 | 8.13% |
| 2025-02-13 | 32.68 | 32.70 | 0.35 | 1.08% | 32.19 | 34.48 | 37139 | 12386 | 15.16% |
| 2025-02-12 | 32.97 | 32.35 | -0.62 | -1.88% | 31.51 | 33.66 | 29151 | 9376 | 11.90% |
| 2025-02-11 | 31.94 | 32.97 | 1.13 | 3.55% | 31.69 | 33.03 | 22467 | 7311 | 9.17% |
| 2025-02-10 | 31.37 | 31.84 | 0.41 | 1.30% | 31.26 | 32.30 | 18991 | 6044 | 7.75% |
| 2025-02-07 | 31.35 | 31.43 | 0.08 | 0.26% | 31.00 | 32.00 | 24414 | 7686 | 9.96% |
| 2025-02-06 | 31.54 | 31.35 | -0.19 | -0.60% | 31.18 | 32.30 | 30418 | 9579 | 12.42% |
| 2025-02-05 | 30.10 | 31.54 | 1.04 | 3.41% | 30.07 | 31.78 | 29296 | 9140 | 11.96% |
| 2025-01-27 | 30.00 | 30.50 | 0.50 | 1.67% | 30.00 | 31.00 | 26634 | 8136 | 10.87% |
| 2025-01-24 | 29.48 | 30.00 | 0.64 | 2.18% | 29.20 | 30.07 | 23028 | 6855 | 9.40% |
| 2025-01-23 | 30.00 | 29.36 | -0.02 | -0.07% | 29.21 | 30.47 | 19663 | 5834 | 8.03% |
| 2025-01-22 | 29.23 | 29.38 | -0.28 | -0.94% | 29.18 | 29.86 | 23192 | 6830 | 9.47% |
| 2025-01-21 | 28.72 | 29.66 | 1.23 | 4.33% | 27.80 | 29.73 | 40615 | 11732 | 16.58% |
| 2025-01-20 | 28.90 | 28.43 | -0.52 | -1.80% | 28.20 | 29.06 | 21481 | 6155 | 8.77% |
| 2025-01-17 | 27.88 | 28.95 | 0.79 | 2.81% | 27.62 | 29.13 | 28669 | 8216 | 11.70% |
| 2025-01-16 | 27.74 | 28.16 | 0.34 | 1.22% | 27.26 | 28.33 | 16085 | 4496 | 6.57% |
| 2025-01-15 | 28.45 | 27.82 | -0.63 | -2.21% | 27.00 | 28.58 | 18826 | 5217 | 7.68% |
| 2025-01-14 | 26.91 | 28.45 | 1.47 | 5.45% | 26.91 | 28.49 | 17625 | 4914 | 7.19% |
| 2025-01-13 | 28.21 | 26.98 | -1.29 | -4.56% | 26.56 | 28.25 | 22186 | 6033 | 9.06% |
| 2025-01-10 | 28.75 | 28.27 | -0.79 | -2.72% | 28.27 | 30.15 | 27598 | 8086 | 11.26% |
| 2025-01-09 | 29.33 | 29.06 | -0.62 | -2.09% | 29.00 | 30.55 | 43539 | 12993 | 17.77% |
| 2025-01-08 | 28.34 | 29.68 | 0.93 | 3.23% | 28.17 | 29.68 | 40655 | 11852 | 16.59% |
| 2025-01-07 | 28.02 | 28.75 | 0.83 | 2.97% | 27.51 | 28.80 | 28064 | 7922 | 11.45% |
| 2025-01-06 | 27.43 | 27.92 | 0.45 | 1.64% | 25.01 | 28.38 | 29003 | 7961 | 11.84% |
| 2025-01-03 | 27.17 | 27.47 | 0.30 | 1.10% | 26.74 | 28.02 | 25788 | 7099 | 10.53% |
| 2025-01-02 | 26.78 | 27.17 | 0.12 | 0.44% | 26.63 | 27.99 | 18666 | 5093 | 7.62% |
| 2024-12-31 | 26.70 | 27.05 | 0.35 | 1.31% | 26.50 | 27.66 | 17030 | 4596 | 6.95% |
| 2024-12-30 | 26.91 | 26.70 | -0.37 | -1.37% | 26.00 | 27.35 | 8488 | 2267 | 3.46% |
| 2024-12-27 | 26.68 | 27.07 | 0.21 | 0.78% | 26.68 | 27.67 | 12027 | 3275 | 4.91% |
| 2024-12-26 | 26.60 | 26.86 | 0.83 | 3.19% | 25.91 | 27.50 | 18274 | 4924 | 7.46% |