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 | 35.42 | 35.20 | -0.67 | -1.87% | 34.95 | 36.63 | 19451 | 6931 | 4.49% |
| 2025-04-02 | 35.63 | 35.87 | 0.14 | 0.39% | 35.40 | 36.34 | 15249 | 5479 | 3.52% |
| 2025-04-01 | 35.42 | 35.73 | 0.31 | 0.88% | 35.42 | 36.76 | 19701 | 7102 | 4.54% |
| 2025-03-31 | 36.70 | 35.42 | -1.91 | -5.12% | 35.06 | 36.80 | 33364 | 11933 | 7.69% |
| 2025-03-28 | 37.09 | 37.33 | -0.13 | -0.35% | 37.09 | 38.87 | 40125 | 15275 | 9.25% |
| 2025-03-27 | 38.81 | 37.46 | -1.79 | -4.56% | 37.42 | 39.00 | 45109 | 17131 | 10.40% |
| 2025-03-26 | 36.68 | 39.25 | 2.26 | 6.11% | 36.61 | 42.00 | 66131 | 25786 | 15.25% |
| 2025-03-25 | 36.99 | 36.99 | -0.01 | -0.03% | 36.62 | 37.79 | 21910 | 8160 | 5.05% |
| 2025-03-24 | 38.05 | 37.00 | -1.18 | -3.09% | 35.80 | 38.35 | 31579 | 11661 | 7.28% |
| 2025-03-21 | 37.99 | 38.18 | 0.11 | 0.29% | 37.66 | 38.68 | 32116 | 12249 | 7.41% |
| 2025-03-20 | 38.65 | 38.07 | -0.73 | -1.88% | 38.00 | 39.44 | 33223 | 12821 | 7.66% |
| 2025-03-19 | 39.30 | 38.80 | -0.90 | -2.27% | 38.69 | 39.98 | 35256 | 13787 | 8.13% |
| 2025-03-18 | 38.80 | 39.70 | 0.78 | 2.00% | 38.50 | 40.30 | 47937 | 18899 | 11.05% |
| 2025-03-17 | 39.46 | 38.92 | 0.36 | 0.93% | 38.30 | 39.68 | 42909 | 16658 | 9.89% |
| 2025-03-14 | 37.26 | 38.56 | 1.10 | 2.94% | 37.21 | 38.80 | 44217 | 16924 | 10.20% |
| 2025-03-13 | 37.97 | 37.46 | -0.59 | -1.55% | 37.01 | 38.30 | 33573 | 12576 | 7.74% |
| 2025-03-12 | 38.70 | 38.05 | -0.69 | -1.78% | 38.03 | 39.18 | 60788 | 23459 | 14.02% |
| 2025-03-11 | 37.17 | 38.74 | 0.86 | 2.27% | 37.00 | 38.99 | 71549 | 27312 | 16.50% |
| 2025-03-10 | 36.45 | 37.88 | 1.18 | 3.22% | 36.00 | 38.48 | 62388 | 23536 | 14.39% |
| 2025-03-07 | 36.39 | 36.70 | -0.16 | -0.43% | 36.00 | 37.19 | 41679 | 15205 | 9.61% |
| 2025-03-06 | 35.22 | 36.86 | 1.66 | 4.72% | 34.94 | 36.92 | 44789 | 16156 | 10.33% |
| 2025-03-05 | 36.00 | 35.20 | -0.80 | -2.22% | 34.80 | 36.00 | 32790 | 11531 | 7.56% |
| 2025-03-04 | 35.81 | 36.00 | 0.05 | 0.14% | 35.02 | 36.11 | 32489 | 11517 | 7.49% |
| 2025-03-03 | 35.63 | 35.95 | -0.02 | -0.06% | 35.56 | 36.94 | 34484 | 12521 | 7.95% |
| 2025-02-28 | 37.00 | 35.97 | -0.64 | -1.75% | 35.70 | 37.98 | 53445 | 19857 | 12.32% |
| 2025-02-27 | 37.26 | 36.61 | -1.14 | -3.02% | 36.22 | 37.99 | 47542 | 17526 | 10.96% |
| 2025-02-26 | 37.23 | 37.75 | 1.01 | 2.75% | 36.50 | 37.90 | 63696 | 23647 | 14.69% |
| 2025-02-25 | 35.74 | 36.74 | 0.67 | 1.86% | 35.63 | 37.19 | 56385 | 20678 | 13.00% |
| 2025-02-24 | 35.46 | 36.07 | 0.64 | 1.81% | 35.00 | 36.22 | 41432 | 14833 | 9.55% |
| 2025-02-21 | 35.39 | 35.43 | 0.55 | 1.58% | 34.60 | 35.43 | 29880 | 10482 | 6.89% |
| 2025-02-20 | 35.25 | 34.88 | -0.37 | -1.05% | 34.34 | 35.25 | 29734 | 10317 | 6.86% |
| 2025-02-19 | 34.30 | 35.25 | 0.71 | 2.06% | 34.16 | 35.33 | 39025 | 13650 | 9.00% |
| 2025-02-18 | 35.68 | 34.54 | -1.06 | -2.98% | 34.20 | 36.34 | 41890 | 14896 | 9.66% |
| 2025-02-17 | 34.76 | 35.60 | 0.64 | 1.83% | 34.76 | 36.10 | 29263 | 10418 | 6.75% |
| 2025-02-14 | 35.07 | 34.96 | -0.10 | -0.29% | 34.94 | 35.68 | 24923 | 8796 | 5.75% |
| 2025-02-13 | 35.81 | 35.06 | -0.91 | -2.53% | 34.99 | 36.12 | 29134 | 10325 | 6.72% |
| 2025-02-12 | 36.12 | 35.97 | -0.15 | -0.42% | 35.46 | 36.13 | 29674 | 10619 | 6.84% |
| 2025-02-11 | 35.70 | 36.12 | 0.27 | 0.75% | 35.05 | 36.50 | 46365 | 16567 | 10.69% |
| 2025-02-10 | 35.57 | 35.85 | -0.03 | -0.08% | 35.00 | 35.87 | 49407 | 17479 | 11.39% |
| 2025-02-07 | 33.85 | 35.88 | 2.15 | 6.37% | 33.59 | 36.43 | 86489 | 30840 | 19.94% |
| 2025-02-06 | 32.80 | 33.73 | 0.98 | 2.99% | 32.40 | 33.74 | 29471 | 9788 | 6.80% |
| 2025-02-05 | 32.34 | 32.75 | 0.70 | 2.18% | 31.70 | 33.00 | 21615 | 7018 | 4.98% |
| 2025-01-27 | 33.05 | 32.05 | -1.03 | -3.11% | 32.00 | 33.33 | 23954 | 7787 | 5.52% |
| 2025-01-24 | 31.85 | 33.08 | 1.11 | 3.47% | 31.72 | 33.16 | 32806 | 10731 | 7.57% |
| 2025-01-23 | 32.24 | 31.97 | 0.14 | 0.44% | 31.85 | 32.88 | 28125 | 9089 | 6.49% |
| 2025-01-22 | 32.76 | 31.83 | -1.35 | -4.07% | 31.58 | 32.89 | 31974 | 10229 | 7.37% |
| 2025-01-21 | 34.00 | 33.18 | -0.75 | -2.21% | 32.89 | 34.23 | 24893 | 8266 | 5.74% |
| 2025-01-20 | 33.99 | 33.93 | 0.18 | 0.53% | 33.64 | 34.36 | 22361 | 7593 | 5.16% |
| 2025-01-17 | 33.91 | 33.75 | -0.51 | -1.49% | 33.20 | 34.48 | 26587 | 8976 | 6.13% |
| 2025-01-16 | 34.43 | 34.26 | -0.17 | -0.49% | 33.43 | 34.96 | 50528 | 17282 | 11.65% |
| 2025-01-15 | 32.94 | 34.43 | 1.49 | 4.52% | 32.65 | 35.85 | 75508 | 25895 | 17.41% |
| 2025-01-14 | 31.68 | 32.94 | 1.63 | 5.21% | 31.30 | 32.95 | 30290 | 9772 | 6.98% |
| 2025-01-13 | 30.75 | 31.31 | -0.01 | -0.03% | 30.22 | 31.52 | 17741 | 5493 | 4.09% |
| 2025-01-10 | 33.30 | 31.32 | -1.32 | -4.04% | 31.15 | 33.30 | 25696 | 8256 | 5.93% |
| 2025-01-09 | 32.55 | 32.64 | -0.01 | -0.03% | 32.34 | 33.38 | 28860 | 9479 | 6.66% |
| 2025-01-08 | 31.98 | 32.65 | 0.42 | 1.30% | 31.47 | 32.90 | 37130 | 12004 | 8.56% |
| 2025-01-07 | 32.14 | 32.23 | 0.25 | 0.78% | 31.09 | 32.25 | 30813 | 9752 | 7.11% |
| 2025-01-06 | 31.50 | 31.98 | 0.43 | 1.36% | 30.78 | 32.45 | 29110 | 9262 | 6.71% |
| 2025-01-03 | 33.20 | 31.55 | -1.41 | -4.28% | 31.53 | 33.30 | 26906 | 8700 | 6.20% |
| 2025-01-02 | 33.49 | 32.96 | -0.54 | -1.61% | 32.52 | 34.10 | 28212 | 9389 | 7.52% |
| 2024-12-31 | 35.08 | 33.50 | -1.48 | -4.23% | 33.42 | 35.35 | 33945 | 11575 | 9.05% |
| 2024-12-30 | 35.57 | 34.98 | -0.59 | -1.66% | 34.30 | 35.60 | 27294 | 9520 | 7.28% |
| 2024-12-27 | 35.72 | 35.57 | -0.15 | -0.42% | 35.36 | 36.02 | 24138 | 8621 | 6.44% |
| 2024-12-26 | 36.13 | 35.72 | -0.54 | -1.49% | 35.37 | 36.57 | 43197 | 15519 | 11.52% |
| 2024-12-25 | 37.49 | 36.26 | -0.54 | -1.47% | 36.07 | 37.76 | 37051 | 13595 | 9.88% |