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 | 35.00 | 36.49 | 0.40 | 1.11% | 35.00 | 37.77 | 60435 | 22304 | 14.25% |
| 2025-04-02 | 33.82 | 36.09 | 2.27 | 6.71% | 33.76 | 37.88 | 50736 | 18198 | 11.97% |
| 2025-04-01 | 33.58 | 33.82 | 0.24 | 0.71% | 33.58 | 34.50 | 13906 | 4739 | 3.28% |
| 2025-03-31 | 34.03 | 33.58 | -0.80 | -2.33% | 32.95 | 34.04 | 16908 | 5646 | 3.99% |
| 2025-03-28 | 34.45 | 34.38 | 0.13 | 0.38% | 34.01 | 34.84 | 16536 | 5700 | 3.90% |
| 2025-03-27 | 34.82 | 34.25 | -0.76 | -2.17% | 33.81 | 34.82 | 14366 | 4933 | 3.39% |
| 2025-03-26 | 35.01 | 35.01 | 0.34 | 0.98% | 34.67 | 35.72 | 15293 | 5378 | 3.61% |
| 2025-03-25 | 35.50 | 34.67 | -1.12 | -3.13% | 34.30 | 35.88 | 20441 | 7114 | 4.82% |
| 2025-03-24 | 36.10 | 35.79 | -0.05 | -0.14% | 34.39 | 37.18 | 31188 | 11133 | 7.36% |
| 2025-03-21 | 37.80 | 35.84 | -2.10 | -5.54% | 35.50 | 37.80 | 39043 | 14183 | 9.21% |
| 2025-03-20 | 38.70 | 37.94 | -1.04 | -2.67% | 37.93 | 38.98 | 35430 | 13545 | 8.36% |
| 2025-03-19 | 38.41 | 38.98 | 0.58 | 1.51% | 37.94 | 39.43 | 46493 | 17990 | 10.97% |
| 2025-03-18 | 38.30 | 38.40 | -0.04 | -0.10% | 37.90 | 38.95 | 38408 | 14729 | 9.06% |
| 2025-03-17 | 37.35 | 38.44 | 1.52 | 4.12% | 36.66 | 39.00 | 58090 | 22194 | 13.70% |
| 2025-03-14 | 35.91 | 36.92 | 0.86 | 2.38% | 35.36 | 36.92 | 20680 | 7520 | 4.88% |
| 2025-03-13 | 36.82 | 36.06 | -1.01 | -2.72% | 35.42 | 37.09 | 25642 | 9244 | 6.05% |
| 2025-03-12 | 36.97 | 37.07 | 0.12 | 0.32% | 36.66 | 37.75 | 25792 | 9590 | 6.08% |
| 2025-03-11 | 36.73 | 36.95 | -0.25 | -0.67% | 36.30 | 37.24 | 21952 | 8069 | 5.18% |
| 2025-03-10 | 37.48 | 37.20 | -0.50 | -1.33% | 37.00 | 38.30 | 30611 | 11455 | 7.22% |
| 2025-03-07 | 37.84 | 37.70 | -0.13 | -0.34% | 37.45 | 39.18 | 50532 | 19265 | 11.92% |
| 2025-03-06 | 36.83 | 37.83 | 1.17 | 3.19% | 36.60 | 38.61 | 54516 | 20593 | 12.86% |
| 2025-03-05 | 36.68 | 36.66 | 0.20 | 0.55% | 35.55 | 36.68 | 24803 | 8967 | 5.85% |
| 2025-03-04 | 35.23 | 36.46 | 0.87 | 2.44% | 35.06 | 36.46 | 27085 | 9748 | 6.39% |
| 2025-03-03 | 36.63 | 35.59 | -0.73 | -2.01% | 35.18 | 37.00 | 42587 | 15317 | 10.04% |
| 2025-02-28 | 36.88 | 36.32 | -0.94 | -2.52% | 36.32 | 38.49 | 72034 | 27029 | 16.99% |
| 2025-02-27 | 37.71 | 37.26 | -0.52 | -1.38% | 36.28 | 38.18 | 42367 | 15706 | 9.99% |
| 2025-02-26 | 37.93 | 37.78 | 0.55 | 1.48% | 37.45 | 38.47 | 50148 | 19012 | 11.83% |
| 2025-02-25 | 36.85 | 37.23 | -0.29 | -0.77% | 36.70 | 37.96 | 38882 | 14541 | 9.17% |
| 2025-02-24 | 36.74 | 37.52 | 0.71 | 1.93% | 36.06 | 37.97 | 60167 | 22491 | 14.19% |
| 2025-02-21 | 37.17 | 36.81 | 0.01 | 0.03% | 36.24 | 37.22 | 36256 | 13316 | 8.55% |
| 2025-02-20 | 36.12 | 36.80 | 0.86 | 2.39% | 35.58 | 36.99 | 42354 | 15431 | 9.99% |
| 2025-02-19 | 34.59 | 35.94 | 1.35 | 3.90% | 34.45 | 36.01 | 31310 | 11085 | 7.38% |
| 2025-02-18 | 36.13 | 34.59 | -1.73 | -4.76% | 34.43 | 36.48 | 33264 | 11768 | 7.85% |
| 2025-02-17 | 36.70 | 36.32 | -0.10 | -0.27% | 35.70 | 36.85 | 34839 | 12650 | 8.22% |
| 2025-02-14 | 35.97 | 36.42 | 0.32 | 0.89% | 35.66 | 36.77 | 39717 | 14397 | 9.37% |
| 2025-02-13 | 37.45 | 36.10 | -2.03 | -5.32% | 35.74 | 37.91 | 54294 | 19747 | 12.80% |
| 2025-02-12 | 37.31 | 38.13 | 0.48 | 1.27% | 37.00 | 38.50 | 75567 | 28431 | 17.82% |
| 2025-02-11 | 38.20 | 37.65 | 0.03 | 0.08% | 37.51 | 40.66 | 80799 | 31011 | 19.06% |
| 2025-02-10 | 37.44 | 37.62 | 0.54 | 1.46% | 37.00 | 38.55 | 74113 | 27976 | 17.48% |
| 2025-02-07 | 35.79 | 37.08 | 1.12 | 3.11% | 35.30 | 38.24 | 98075 | 36229 | 23.13% |
| 2025-02-06 | 35.80 | 35.96 | -0.33 | -0.91% | 35.12 | 37.99 | 111819 | 40659 | 26.37% |
| 2025-02-05 | 31.12 | 36.29 | 6.05 | 20.01% | 31.10 | 36.29 | 131866 | 46496 | 31.10% |
| 2025-01-27 | 30.91 | 30.24 | -0.70 | -2.26% | 30.20 | 31.38 | 13610 | 4169 | 3.21% |
| 2025-01-24 | 30.61 | 30.94 | 0.14 | 0.45% | 30.56 | 31.05 | 14871 | 4586 | 3.51% |
| 2025-01-23 | 31.19 | 30.80 | 0.01 | 0.03% | 30.60 | 31.68 | 17439 | 5448 | 4.11% |
| 2025-01-22 | 31.25 | 30.79 | -0.52 | -1.66% | 30.57 | 31.69 | 14880 | 4611 | 3.51% |
| 2025-01-21 | 31.63 | 31.31 | -0.17 | -0.54% | 30.82 | 31.80 | 16497 | 5143 | 3.89% |
| 2025-01-20 | 31.65 | 31.48 | 0.30 | 0.96% | 31.31 | 32.13 | 23354 | 7403 | 5.51% |
| 2025-01-17 | 31.00 | 31.18 | 0.13 | 0.42% | 30.71 | 31.40 | 19779 | 6157 | 4.66% |
| 2025-01-16 | 31.30 | 31.05 | 0.00 | 0.00% | 30.69 | 31.85 | 22501 | 7031 | 5.31% |
| 2025-01-15 | 31.91 | 31.05 | -0.84 | -2.63% | 30.81 | 32.19 | 30383 | 9481 | 7.17% |
| 2025-01-14 | 30.63 | 31.89 | 1.42 | 4.66% | 30.50 | 31.91 | 39763 | 12471 | 9.38% |
| 2025-01-13 | 32.25 | 30.47 | -3.28 | -9.72% | 30.31 | 32.84 | 46792 | 14690 | 11.04% |
| 2025-01-10 | 36.75 | 33.75 | -3.61 | -9.66% | 33.74 | 36.78 | 58170 | 20645 | 13.72% |
| 2025-01-09 | 35.70 | 37.36 | 1.31 | 3.63% | 35.30 | 37.60 | 77713 | 28525 | 18.33% |
| 2025-01-08 | 36.50 | 36.05 | -1.41 | -3.76% | 35.19 | 36.67 | 59066 | 21317 | 13.93% |
| 2025-01-07 | 35.53 | 37.46 | 0.78 | 2.13% | 34.35 | 37.46 | 88475 | 31596 | 20.87% |
| 2025-01-06 | 35.20 | 36.68 | 1.52 | 4.32% | 34.00 | 37.76 | 102587 | 37051 | 24.19% |
| 2025-01-03 | 34.30 | 35.16 | 1.23 | 3.63% | 32.46 | 35.37 | 64061 | 22001 | 15.11% |
| 2025-01-02 | 34.30 | 33.93 | -0.37 | -1.08% | 33.37 | 35.66 | 39187 | 13587 | 9.24% |
| 2024-12-31 | 35.00 | 34.30 | -0.99 | -2.81% | 33.97 | 35.73 | 32007 | 11051 | 7.55% |
| 2024-12-30 | 34.35 | 35.29 | 0.88 | 2.56% | 33.28 | 35.48 | 45623 | 15890 | 10.76% |
| 2024-12-27 | 32.90 | 34.41 | 1.51 | 4.59% | 32.70 | 36.00 | 49962 | 17273 | 11.78% |
| 2024-12-26 | 32.21 | 32.90 | 0.69 | 2.14% | 31.80 | 33.33 | 14964 | 4931 | 3.53% |