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 | 34.91 | 34.91 | -0.35 | -0.99% | 34.75 | 35.40 | 7900 | 2769 | 1.33% |
| 2025-04-02 | 34.98 | 35.26 | 0.21 | 0.60% | 34.98 | 35.45 | 7426 | 2616 | 1.25% |
| 2025-04-01 | 34.40 | 35.05 | 0.83 | 2.43% | 34.20 | 35.10 | 10127 | 3529 | 1.70% |
| 2025-03-31 | 34.60 | 34.22 | -0.42 | -1.21% | 34.00 | 34.60 | 11164 | 3822 | 1.88% |
| 2025-03-28 | 35.06 | 34.64 | -0.50 | -1.42% | 34.55 | 35.30 | 8359 | 2908 | 1.41% |
| 2025-03-27 | 34.90 | 35.14 | 0.21 | 0.60% | 34.70 | 35.50 | 10855 | 3815 | 1.83% |
| 2025-03-26 | 34.76 | 34.93 | -0.01 | -0.03% | 34.73 | 35.15 | 6985 | 2444 | 1.18% |
| 2025-03-25 | 35.19 | 34.94 | -0.13 | -0.37% | 34.66 | 35.23 | 8001 | 2793 | 1.35% |
| 2025-03-24 | 35.51 | 35.07 | -0.55 | -1.54% | 34.51 | 35.68 | 10838 | 3791 | 1.82% |
| 2025-03-21 | 36.02 | 35.62 | -0.40 | -1.11% | 35.30 | 36.15 | 10412 | 3713 | 1.75% |
| 2025-03-20 | 36.18 | 36.02 | -0.34 | -0.94% | 35.95 | 36.35 | 8384 | 3026 | 1.41% |
| 2025-03-19 | 36.90 | 36.36 | -0.50 | -1.36% | 36.12 | 36.90 | 11532 | 4198 | 1.94% |
| 2025-03-18 | 36.80 | 36.86 | -0.13 | -0.35% | 36.71 | 37.23 | 10381 | 3824 | 1.75% |
| 2025-03-17 | 37.31 | 36.99 | -0.29 | -0.78% | 36.64 | 37.58 | 14601 | 5395 | 2.46% |
| 2025-03-14 | 37.17 | 37.28 | -0.02 | -0.05% | 37.12 | 37.49 | 17037 | 6349 | 2.87% |
| 2025-03-13 | 37.51 | 37.30 | -0.21 | -0.56% | 37.06 | 37.91 | 10642 | 3976 | 1.79% |
| 2025-03-12 | 37.68 | 37.51 | -0.29 | -0.77% | 37.51 | 37.95 | 9476 | 3568 | 1.59% |
| 2025-03-11 | 37.68 | 37.80 | -0.17 | -0.45% | 37.45 | 38.05 | 11995 | 4527 | 2.02% |
| 2025-03-10 | 37.12 | 37.97 | 0.60 | 1.61% | 37.11 | 38.22 | 21002 | 7932 | 3.53% |
| 2025-03-07 | 37.40 | 37.37 | -0.10 | -0.27% | 37.04 | 37.66 | 19305 | 7199 | 3.25% |
| 2025-03-06 | 39.00 | 37.47 | -1.49 | -3.82% | 37.00 | 39.27 | 53418 | 20370 | 8.99% |
| 2025-03-05 | 37.53 | 38.96 | 1.37 | 3.64% | 37.44 | 39.19 | 39391 | 15220 | 6.63% |
| 2025-03-04 | 37.35 | 37.59 | 0.08 | 0.21% | 37.19 | 37.85 | 17092 | 6418 | 2.88% |
| 2025-03-03 | 36.46 | 37.51 | 1.04 | 2.85% | 36.46 | 37.88 | 33481 | 12517 | 5.63% |
| 2025-02-28 | 36.50 | 36.47 | -0.13 | -0.36% | 36.26 | 36.96 | 19813 | 7243 | 3.33% |
| 2025-02-27 | 36.59 | 36.60 | 0.15 | 0.41% | 35.90 | 36.73 | 19231 | 6983 | 3.24% |
| 2025-02-26 | 36.18 | 36.45 | 0.34 | 0.94% | 36.05 | 36.96 | 27273 | 9977 | 4.59% |
| 2025-02-25 | 35.89 | 36.11 | 0.30 | 0.84% | 35.55 | 36.39 | 24798 | 8949 | 4.17% |
| 2025-02-24 | 35.52 | 35.81 | 0.33 | 0.93% | 34.92 | 35.99 | 29143 | 10413 | 4.90% |
| 2025-02-21 | 34.44 | 35.48 | 1.03 | 2.99% | 34.33 | 35.50 | 28506 | 10012 | 4.80% |
| 2025-02-20 | 33.93 | 34.45 | 0.49 | 1.44% | 33.63 | 34.78 | 17023 | 5829 | 2.86% |
| 2025-02-19 | 33.62 | 33.96 | 0.34 | 1.01% | 33.22 | 34.29 | 16517 | 5554 | 2.78% |
| 2025-02-18 | 35.00 | 33.62 | -1.34 | -3.83% | 33.48 | 35.00 | 16587 | 5689 | 2.79% |
| 2025-02-17 | 34.59 | 34.96 | 0.34 | 0.98% | 34.31 | 35.09 | 18910 | 6542 | 3.18% |
| 2025-02-14 | 34.30 | 34.62 | 0.20 | 0.58% | 34.30 | 34.89 | 9934 | 3444 | 1.67% |
| 2025-02-13 | 34.75 | 34.42 | -0.33 | -0.95% | 34.40 | 34.96 | 14748 | 5110 | 2.48% |
| 2025-02-12 | 34.58 | 34.75 | 0.00 | 0.00% | 34.50 | 34.90 | 9478 | 3285 | 1.59% |
| 2025-02-11 | 35.13 | 34.75 | -0.34 | -0.97% | 34.40 | 35.15 | 16045 | 5553 | 2.70% |
| 2025-02-10 | 35.23 | 35.09 | -0.09 | -0.26% | 34.71 | 35.47 | 14583 | 5103 | 2.45% |
| 2025-02-07 | 35.17 | 35.18 | 0.00 | 0.00% | 35.00 | 35.70 | 15825 | 5594 | 2.66% |
| 2025-02-06 | 34.74 | 35.18 | 0.41 | 1.18% | 34.51 | 35.28 | 10667 | 3730 | 1.79% |
| 2025-02-05 | 35.45 | 34.77 | -0.43 | -1.22% | 34.65 | 35.69 | 9778 | 3433 | 1.65% |
| 2025-01-27 | 35.81 | 35.20 | -0.49 | -1.37% | 35.20 | 36.19 | 7516 | 2671 | 1.28% |
| 2025-01-24 | 35.45 | 35.69 | 0.28 | 0.79% | 35.31 | 35.78 | 10929 | 3886 | 1.87% |
| 2025-01-23 | 36.40 | 35.41 | -0.60 | -1.67% | 35.40 | 36.59 | 13323 | 4811 | 2.27% |
| 2025-01-22 | 36.95 | 36.01 | -0.97 | -2.62% | 35.95 | 36.95 | 11230 | 4069 | 1.92% |
| 2025-01-21 | 36.99 | 36.98 | 0.09 | 0.24% | 36.32 | 37.10 | 13238 | 4867 | 2.26% |
| 2025-01-20 | 38.00 | 36.89 | -0.42 | -1.13% | 36.58 | 38.00 | 24147 | 8951 | 4.12% |
| 2025-01-17 | 36.50 | 37.31 | 0.51 | 1.39% | 36.50 | 37.85 | 30639 | 11469 | 5.23% |
| 2025-01-16 | 36.38 | 36.80 | 0.42 | 1.15% | 36.38 | 37.58 | 24117 | 8939 | 4.12% |
| 2025-01-15 | 36.85 | 36.38 | -0.47 | -1.28% | 36.13 | 37.09 | 16496 | 6044 | 2.82% |
| 2025-01-14 | 36.34 | 37.35 | 1.12 | 3.09% | 36.12 | 37.49 | 25192 | 9306 | 4.30% |
| 2025-01-13 | 35.27 | 36.23 | 0.94 | 2.66% | 34.50 | 36.61 | 19225 | 6886 | 3.28% |
| 2025-01-10 | 37.09 | 35.29 | -1.80 | -4.85% | 35.18 | 37.33 | 18777 | 6797 | 3.20% |
| 2025-01-09 | 37.11 | 37.09 | -0.02 | -0.05% | 36.72 | 37.48 | 16036 | 5956 | 2.74% |
| 2025-01-08 | 37.01 | 37.11 | -0.09 | -0.24% | 36.55 | 37.66 | 24528 | 9116 | 4.19% |
| 2025-01-07 | 36.21 | 37.20 | 1.03 | 2.85% | 36.03 | 37.28 | 19815 | 7281 | 3.38% |
| 2025-01-06 | 35.69 | 36.17 | 0.57 | 1.60% | 34.99 | 36.31 | 20041 | 7170 | 3.42% |
| 2025-01-03 | 36.91 | 35.60 | -1.69 | -4.53% | 35.60 | 37.46 | 29914 | 10858 | 5.11% |
| 2025-01-02 | 37.30 | 37.29 | -0.50 | -1.32% | 36.20 | 38.55 | 30354 | 11439 | 5.18% |
| 2024-12-31 | 37.05 | 37.79 | 0.70 | 1.89% | 36.71 | 38.15 | 35841 | 13459 | 6.12% |
| 2024-12-30 | 38.50 | 37.09 | -1.92 | -4.92% | 37.00 | 39.50 | 39948 | 15192 | 6.82% |
| 2024-12-27 | 40.50 | 39.01 | -1.59 | -3.92% | 38.60 | 40.50 | 43335 | 17093 | 7.40% |
| 2024-12-26 | 40.97 | 40.60 | -0.35 | -0.85% | 40.22 | 42.38 | 48218 | 19719 | 8.23% |