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 | 34.54 | 34.12 | -0.76 | -2.18% | 33.89 | 35.00 | 12263 | 4210 | 3.76% |
| 2025-04-02 | 34.20 | 34.88 | 0.50 | 1.45% | 34.09 | 35.25 | 13103 | 4565 | 4.02% |
| 2025-04-01 | 34.51 | 34.38 | -0.02 | -0.06% | 34.34 | 34.90 | 10382 | 3590 | 3.18% |
| 2025-03-31 | 35.00 | 34.40 | -0.72 | -2.05% | 33.79 | 35.00 | 16096 | 5508 | 4.93% |
| 2025-03-28 | 35.90 | 35.12 | -0.49 | -1.38% | 34.99 | 36.12 | 11192 | 3960 | 3.43% |
| 2025-03-27 | 35.53 | 35.61 | -0.16 | -0.45% | 34.82 | 36.15 | 12158 | 4318 | 3.73% |
| 2025-03-26 | 35.70 | 35.77 | 0.30 | 0.85% | 35.36 | 36.15 | 13325 | 4774 | 4.08% |
| 2025-03-25 | 36.00 | 35.47 | -0.53 | -1.47% | 35.31 | 36.37 | 14768 | 5283 | 4.53% |
| 2025-03-24 | 37.30 | 36.00 | -1.49 | -3.97% | 34.86 | 37.68 | 26471 | 9562 | 8.11% |
| 2025-03-21 | 39.00 | 37.49 | -1.78 | -4.53% | 37.48 | 39.18 | 26612 | 10147 | 8.16% |
| 2025-03-20 | 39.62 | 39.27 | -0.49 | -1.23% | 39.23 | 39.99 | 17006 | 6725 | 5.21% |
| 2025-03-19 | 40.00 | 39.76 | -0.40 | -1.00% | 39.60 | 40.29 | 18685 | 7448 | 5.73% |
| 2025-03-18 | 40.20 | 40.16 | -0.08 | -0.20% | 39.62 | 40.75 | 22346 | 8954 | 6.85% |
| 2025-03-17 | 40.30 | 40.24 | -0.12 | -0.30% | 39.58 | 40.60 | 19251 | 7698 | 5.90% |
| 2025-03-14 | 39.77 | 40.36 | 0.61 | 1.53% | 38.54 | 40.56 | 29426 | 11661 | 9.02% |
| 2025-03-13 | 42.18 | 39.75 | -2.85 | -6.69% | 39.74 | 42.28 | 37361 | 15187 | 11.45% |
| 2025-03-12 | 42.07 | 42.60 | 0.60 | 1.43% | 41.94 | 43.30 | 36261 | 15493 | 11.11% |
| 2025-03-11 | 41.35 | 42.00 | -0.25 | -0.59% | 41.00 | 42.16 | 23523 | 9772 | 7.21% |
| 2025-03-10 | 42.58 | 42.25 | -0.41 | -0.96% | 41.41 | 42.98 | 31913 | 13435 | 9.78% |
| 2025-03-07 | 43.20 | 42.66 | -1.14 | -2.60% | 42.27 | 43.80 | 57557 | 24792 | 17.64% |
| 2025-03-06 | 41.42 | 43.80 | 2.15 | 5.16% | 41.40 | 44.25 | 71932 | 30685 | 22.05% |
| 2025-03-05 | 40.70 | 41.65 | 0.57 | 1.39% | 40.70 | 42.37 | 48283 | 20156 | 14.80% |
| 2025-03-04 | 39.19 | 41.08 | 1.22 | 3.06% | 39.18 | 41.32 | 37277 | 15086 | 11.43% |
| 2025-03-03 | 39.51 | 39.86 | 0.36 | 0.91% | 38.58 | 40.18 | 31033 | 12224 | 9.51% |
| 2025-02-28 | 43.20 | 39.50 | -3.71 | -8.59% | 39.18 | 43.20 | 50591 | 20468 | 15.51% |
| 2025-02-27 | 44.60 | 43.21 | -2.22 | -4.89% | 42.13 | 44.70 | 60076 | 26120 | 18.41% |
| 2025-02-26 | 44.00 | 45.43 | 1.31 | 2.97% | 42.20 | 45.79 | 78834 | 34677 | 24.16% |
| 2025-02-25 | 43.89 | 44.12 | -1.89 | -4.11% | 43.30 | 45.37 | 73020 | 32303 | 22.38% |
| 2025-02-24 | 43.50 | 46.01 | 1.90 | 4.31% | 43.23 | 46.33 | 109136 | 48881 | 33.45% |
| 2025-02-21 | 41.06 | 44.11 | 3.18 | 7.77% | 41.06 | 47.20 | 128827 | 56041 | 39.49% |
| 2025-02-20 | 41.60 | 40.93 | -0.47 | -1.14% | 40.37 | 41.94 | 74964 | 30676 | 22.98% |
| 2025-02-19 | 39.00 | 41.40 | 2.76 | 7.14% | 38.79 | 41.57 | 95159 | 38738 | 29.17% |
| 2025-02-18 | 40.26 | 38.64 | -2.18 | -5.34% | 38.23 | 40.65 | 79952 | 31502 | 24.51% |
| 2025-02-17 | 36.50 | 40.82 | 3.97 | 10.77% | 36.50 | 44.22 | 126718 | 51422 | 38.84% |
| 2025-02-14 | 36.80 | 36.85 | -0.45 | -1.21% | 36.80 | 38.42 | 53075 | 19897 | 16.27% |
| 2025-02-13 | 39.21 | 37.30 | -2.48 | -6.23% | 37.28 | 39.21 | 73210 | 27958 | 22.44% |
| 2025-02-12 | 38.00 | 39.78 | 1.49 | 3.89% | 37.60 | 41.41 | 117304 | 46564 | 35.96% |
| 2025-02-11 | 36.85 | 38.29 | 1.44 | 3.91% | 36.50 | 38.35 | 93894 | 35280 | 28.78% |
| 2025-02-10 | 36.80 | 36.85 | -0.09 | -0.24% | 36.42 | 37.38 | 59056 | 21738 | 18.10% |
| 2025-02-07 | 35.99 | 36.94 | 0.84 | 2.33% | 35.33 | 37.49 | 76158 | 27838 | 23.34% |
| 2025-02-06 | 34.80 | 36.10 | 1.22 | 3.50% | 34.34 | 36.10 | 59908 | 21138 | 18.36% |
| 2025-02-05 | 35.94 | 34.88 | -1.20 | -3.33% | 33.30 | 35.95 | 53081 | 18233 | 16.27% |
| 2025-01-27 | 37.71 | 36.08 | -2.28 | -5.94% | 36.05 | 38.43 | 68007 | 25319 | 20.85% |
| 2025-01-24 | 35.65 | 38.36 | 1.92 | 5.27% | 35.11 | 38.40 | 90824 | 33859 | 27.84% |
| 2025-01-23 | 37.41 | 36.44 | -0.97 | -2.59% | 36.30 | 38.30 | 90072 | 33632 | 27.61% |
| 2025-01-22 | 35.50 | 37.41 | 1.23 | 3.40% | 35.40 | 37.50 | 104768 | 38555 | 32.11% |
| 2025-01-21 | 34.83 | 36.18 | 1.25 | 3.58% | 33.93 | 36.18 | 85127 | 29997 | 26.09% |
| 2025-01-20 | 34.80 | 34.93 | 1.04 | 3.07% | 33.56 | 35.55 | 78222 | 27233 | 23.98% |
| 2025-01-17 | 35.42 | 33.89 | -2.31 | -6.38% | 33.03 | 35.55 | 78683 | 26752 | 24.12% |
| 2025-01-16 | 35.98 | 36.20 | 0.60 | 1.69% | 35.70 | 37.28 | 89583 | 32684 | 27.46% |
| 2025-01-15 | 36.58 | 35.60 | -1.83 | -4.89% | 35.33 | 37.56 | 85598 | 30814 | 26.24% |
| 2025-01-14 | 35.80 | 37.43 | 2.68 | 7.71% | 35.00 | 37.50 | 105525 | 38347 | 32.34% |
| 2025-01-13 | 36.00 | 34.75 | -2.60 | -6.96% | 34.17 | 36.00 | 75458 | 26384 | 23.13% |
| 2025-01-10 | 37.50 | 37.35 | -1.90 | -4.84% | 35.51 | 38.50 | 118746 | 43808 | 36.40% |
| 2025-01-09 | 34.92 | 39.25 | 3.29 | 9.15% | 34.50 | 41.53 | 161949 | 62822 | 49.64% |
| 2025-01-08 | 35.88 | 35.96 | -0.80 | -2.18% | 34.00 | 36.30 | 91546 | 32245 | 28.06% |
| 2025-01-07 | 35.21 | 36.76 | 0.65 | 1.80% | 35.21 | 37.31 | 118671 | 42907 | 36.37% |
| 2025-01-06 | 33.00 | 36.11 | 1.53 | 4.42% | 31.00 | 37.60 | 137105 | 48160 | 42.02% |
| 2025-01-03 | 32.99 | 34.58 | 1.39 | 4.19% | 31.58 | 34.75 | 106585 | 35603 | 32.67% |
| 2025-01-02 | 33.68 | 33.19 | -0.47 | -1.40% | 32.12 | 34.36 | 77374 | 25732 | 23.72% |
| 2024-12-31 | 36.20 | 33.66 | -3.84 | -10.24% | 33.51 | 36.50 | 100342 | 34934 | 30.76% |
| 2024-12-30 | 35.46 | 37.50 | 2.33 | 6.62% | 34.60 | 37.80 | 146954 | 53402 | 45.04% |
| 2024-12-27 | 35.00 | 35.17 | -1.91 | -5.15% | 34.41 | 36.10 | 120727 | 42532 | 37.00% |
| 2024-12-26 | 35.02 | 37.08 | 1.94 | 5.52% | 33.50 | 38.00 | 198351 | 71513 | 60.80% |