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 | 35.63 | 35.90 | -0.36 | -0.99% | 35.03 | 36.75 | 11696 | 4187 | 2.85% |
| 2025-04-02 | 36.22 | 36.26 | -0.08 | -0.22% | 35.98 | 37.13 | 11233 | 4096 | 2.73% |
| 2025-04-01 | 36.80 | 36.34 | 0.04 | 0.11% | 36.25 | 37.50 | 16424 | 6044 | 4.00% |
| 2025-03-31 | 34.43 | 36.30 | 1.38 | 3.95% | 34.38 | 37.48 | 26572 | 9617 | 6.47% |
| 2025-03-28 | 37.09 | 34.92 | -2.87 | -7.59% | 34.72 | 37.47 | 27566 | 9940 | 6.71% |
| 2025-03-27 | 35.85 | 37.79 | 2.41 | 6.81% | 34.55 | 40.80 | 43457 | 16537 | 10.58% |
| 2025-03-26 | 35.21 | 35.38 | 0.18 | 0.51% | 35.07 | 36.17 | 7812 | 2776 | 1.90% |
| 2025-03-25 | 34.85 | 35.20 | 0.35 | 1.00% | 34.26 | 35.85 | 8156 | 2865 | 1.99% |
| 2025-03-24 | 35.98 | 34.85 | -0.99 | -2.76% | 34.19 | 36.08 | 9757 | 3424 | 2.38% |
| 2025-03-21 | 36.16 | 35.84 | -0.98 | -2.66% | 34.80 | 37.09 | 24764 | 8866 | 6.03% |
| 2025-03-20 | 38.09 | 36.82 | -0.81 | -2.15% | 36.82 | 38.28 | 15125 | 5613 | 3.68% |
| 2025-03-19 | 38.12 | 37.63 | -1.41 | -3.61% | 37.17 | 38.80 | 30444 | 11492 | 7.41% |
| 2025-03-18 | 37.65 | 39.04 | 2.23 | 6.06% | 37.13 | 41.99 | 46835 | 18663 | 11.40% |
| 2025-03-17 | 37.99 | 36.81 | -0.89 | -2.36% | 36.80 | 38.30 | 12542 | 4657 | 3.05% |
| 2025-03-14 | 37.67 | 37.70 | -0.31 | -0.82% | 37.20 | 38.06 | 13072 | 4922 | 3.18% |
| 2025-03-13 | 37.77 | 38.01 | 0.01 | 0.03% | 36.95 | 38.54 | 20316 | 7694 | 4.95% |
| 2025-03-12 | 38.79 | 38.00 | 0.53 | 1.41% | 37.53 | 39.54 | 27526 | 10541 | 6.70% |
| 2025-03-11 | 35.20 | 37.47 | 1.72 | 4.81% | 34.82 | 37.89 | 29722 | 10931 | 7.24% |
| 2025-03-10 | 35.58 | 35.75 | 0.15 | 0.42% | 35.21 | 36.30 | 12467 | 4456 | 3.03% |
| 2025-03-07 | 36.81 | 35.60 | -1.25 | -3.39% | 35.35 | 36.94 | 19075 | 6869 | 4.64% |
| 2025-03-06 | 36.39 | 36.85 | 0.52 | 1.43% | 36.00 | 37.27 | 21345 | 7868 | 5.20% |
| 2025-03-05 | 36.80 | 36.33 | -0.46 | -1.25% | 35.51 | 37.35 | 21564 | 7816 | 5.25% |
| 2025-03-04 | 36.30 | 36.79 | -0.54 | -1.45% | 36.00 | 37.70 | 20220 | 7414 | 4.92% |
| 2025-03-03 | 36.88 | 37.33 | 1.00 | 2.75% | 36.81 | 38.88 | 39600 | 15013 | 9.64% |
| 2025-02-28 | 36.20 | 36.33 | 0.15 | 0.41% | 35.92 | 37.88 | 39240 | 14503 | 9.55% |
| 2025-02-27 | 34.42 | 36.18 | 1.79 | 5.21% | 34.12 | 36.89 | 34661 | 12405 | 8.44% |
| 2025-02-26 | 34.35 | 34.39 | -0.15 | -0.43% | 33.99 | 35.00 | 13196 | 4561 | 3.21% |
| 2025-02-25 | 34.26 | 34.54 | -0.12 | -0.35% | 34.01 | 34.76 | 7383 | 2546 | 1.80% |
| 2025-02-24 | 35.00 | 34.66 | -0.25 | -0.72% | 34.05 | 35.60 | 10977 | 3801 | 2.67% |
| 2025-02-21 | 34.74 | 34.91 | -0.10 | -0.29% | 34.30 | 35.48 | 16191 | 5646 | 3.94% |
| 2025-02-20 | 35.00 | 35.01 | -0.17 | -0.48% | 34.73 | 35.25 | 8294 | 2896 | 2.02% |
| 2025-02-19 | 35.01 | 35.18 | -0.02 | -0.06% | 34.55 | 35.67 | 11454 | 4030 | 2.79% |
| 2025-02-18 | 35.90 | 35.20 | -0.77 | -2.14% | 34.62 | 36.98 | 23240 | 8379 | 5.66% |
| 2025-02-17 | 36.22 | 35.97 | -0.52 | -1.43% | 35.28 | 36.40 | 14298 | 5116 | 3.48% |
| 2025-02-14 | 34.78 | 36.49 | 1.51 | 4.32% | 34.78 | 37.85 | 31280 | 11438 | 7.61% |
| 2025-02-13 | 35.28 | 34.98 | -0.39 | -1.10% | 34.98 | 36.43 | 11097 | 3968 | 2.70% |
| 2025-02-12 | 34.46 | 35.37 | 0.70 | 2.02% | 34.32 | 35.40 | 11641 | 4046 | 2.83% |
| 2025-02-11 | 36.04 | 34.67 | -1.36 | -3.77% | 34.59 | 36.04 | 11134 | 3883 | 2.71% |
| 2025-02-10 | 34.67 | 36.03 | 1.36 | 3.92% | 34.67 | 36.76 | 22037 | 7910 | 5.36% |
| 2025-02-07 | 34.39 | 34.67 | 0.47 | 1.37% | 33.76 | 35.00 | 13179 | 4526 | 3.21% |
| 2025-02-06 | 33.65 | 34.20 | 0.55 | 1.63% | 33.44 | 34.37 | 8770 | 2978 | 2.14% |
| 2025-02-05 | 33.56 | 33.65 | 0.19 | 0.57% | 32.80 | 34.02 | 9409 | 3130 | 2.29% |
| 2025-01-27 | 34.44 | 33.46 | -0.99 | -2.87% | 33.32 | 34.68 | 10044 | 3402 | 2.45% |
| 2025-01-24 | 34.00 | 34.45 | 0.20 | 0.58% | 33.75 | 34.90 | 19257 | 6594 | 4.69% |
| 2025-01-23 | 34.48 | 34.25 | 0.16 | 0.47% | 34.09 | 35.36 | 20499 | 7125 | 4.99% |
| 2025-01-22 | 33.66 | 34.09 | -0.54 | -1.56% | 33.66 | 35.20 | 16520 | 5709 | 4.02% |
| 2025-01-21 | 34.35 | 34.63 | 0.78 | 2.30% | 33.00 | 34.95 | 56490 | 19249 | 13.75% |
| 2025-01-20 | 32.47 | 33.85 | 2.92 | 9.44% | 31.80 | 34.28 | 52372 | 17360 | 12.75% |
| 2025-01-17 | 29.15 | 30.93 | 1.59 | 5.42% | 29.08 | 30.99 | 24772 | 7492 | 6.03% |
| 2025-01-16 | 29.40 | 29.34 | -0.03 | -0.10% | 29.06 | 29.89 | 8586 | 2531 | 2.09% |
| 2025-01-15 | 29.67 | 29.37 | -0.30 | -1.01% | 29.00 | 30.01 | 9786 | 2881 | 2.38% |
| 2025-01-14 | 28.97 | 29.67 | 1.24 | 4.36% | 28.35 | 29.71 | 10539 | 3081 | 2.57% |
| 2025-01-13 | 28.13 | 28.43 | -0.12 | -0.42% | 27.55 | 28.83 | 7090 | 2002 | 1.73% |
| 2025-01-10 | 30.65 | 28.55 | -1.15 | -3.87% | 28.55 | 30.65 | 10090 | 2962 | 2.46% |
| 2025-01-09 | 29.00 | 29.70 | 0.48 | 1.64% | 28.83 | 30.29 | 10276 | 3044 | 2.50% |
| 2025-01-08 | 29.90 | 29.22 | -0.76 | -2.54% | 28.55 | 29.90 | 8316 | 2424 | 2.02% |
| 2025-01-07 | 29.81 | 29.98 | 0.49 | 1.66% | 29.02 | 29.99 | 7581 | 2241 | 1.85% |
| 2025-01-06 | 29.60 | 29.49 | -0.11 | -0.37% | 28.30 | 30.13 | 10162 | 2994 | 2.47% |
| 2025-01-03 | 30.76 | 29.60 | -1.10 | -3.58% | 29.26 | 31.94 | 19995 | 6126 | 4.87% |
| 2025-01-02 | 32.10 | 30.70 | -1.48 | -4.60% | 30.25 | 32.10 | 21731 | 6743 | 5.29% |
| 2024-12-31 | 33.00 | 32.18 | -0.85 | -2.57% | 31.81 | 33.55 | 23958 | 7767 | 5.83% |
| 2024-12-30 | 31.51 | 33.03 | 1.87 | 6.00% | 31.33 | 34.50 | 34793 | 11523 | 8.47% |
| 2024-12-27 | 31.65 | 31.16 | -0.49 | -1.55% | 31.06 | 31.95 | 12270 | 3857 | 2.99% |
| 2024-12-26 | 31.18 | 31.65 | 0.90 | 2.93% | 30.84 | 32.38 | 16250 | 5156 | 3.96% |
| 2024-12-25 | 31.30 | 30.75 | -0.57 | -1.82% | 30.62 | 32.48 | 22585 | 7099 | 5.50% |