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 | 35.35 | 35.43 | -0.22 | -0.62% | 34.75 | 35.87 | 10765 | 3800 | 3.71% |
| 2025-04-02 | 34.81 | 35.65 | 0.89 | 2.56% | 34.50 | 36.35 | 14733 | 5228 | 5.07% |
| 2025-04-01 | 34.72 | 34.76 | 0.21 | 0.61% | 34.49 | 35.60 | 11140 | 3908 | 3.83% |
| 2025-03-31 | 34.42 | 34.55 | 0.08 | 0.23% | 33.60 | 34.84 | 10031 | 3430 | 3.45% |
| 2025-03-28 | 36.65 | 34.47 | -1.93 | -5.30% | 34.34 | 37.15 | 20845 | 7393 | 7.18% |
| 2025-03-27 | 37.89 | 36.40 | -1.69 | -4.44% | 36.28 | 37.89 | 21569 | 7978 | 7.42% |
| 2025-03-26 | 37.85 | 38.09 | -0.14 | -0.37% | 37.15 | 38.27 | 32983 | 12459 | 11.35% |
| 2025-03-25 | 36.20 | 38.23 | 1.61 | 4.40% | 36.03 | 38.23 | 39778 | 14873 | 13.69% |
| 2025-03-24 | 37.05 | 36.62 | -0.43 | -1.16% | 35.47 | 37.88 | 36605 | 13510 | 12.60% |
| 2025-03-21 | 36.30 | 37.05 | 0.66 | 1.81% | 35.48 | 38.10 | 39969 | 14850 | 13.76% |
| 2025-03-20 | 36.00 | 36.39 | 0.06 | 0.17% | 35.62 | 36.74 | 22792 | 8240 | 7.85% |
| 2025-03-19 | 36.38 | 36.33 | 0.49 | 1.37% | 35.80 | 37.60 | 35728 | 13160 | 12.30% |
| 2025-03-18 | 35.63 | 35.84 | 0.38 | 1.07% | 35.45 | 35.91 | 11998 | 4283 | 4.13% |
| 2025-03-17 | 36.35 | 35.46 | -0.69 | -1.91% | 35.32 | 36.67 | 16948 | 6029 | 5.83% |
| 2025-03-14 | 36.16 | 36.15 | -0.17 | -0.47% | 35.52 | 36.32 | 13429 | 4830 | 4.62% |
| 2025-03-13 | 36.42 | 36.32 | -0.21 | -0.57% | 35.50 | 36.80 | 14680 | 5282 | 5.05% |
| 2025-03-12 | 35.78 | 36.53 | 1.03 | 2.90% | 35.56 | 36.99 | 22988 | 8380 | 7.91% |
| 2025-03-11 | 35.01 | 35.50 | -0.11 | -0.31% | 34.92 | 35.50 | 8864 | 3120 | 3.05% |
| 2025-03-10 | 36.27 | 35.61 | -0.27 | -0.75% | 35.33 | 36.35 | 12983 | 4629 | 4.47% |
| 2025-03-07 | 36.06 | 35.88 | -0.70 | -1.91% | 35.73 | 36.63 | 21495 | 7765 | 7.40% |
| 2025-03-06 | 36.20 | 36.58 | 0.35 | 0.97% | 35.86 | 37.50 | 39171 | 14352 | 13.48% |
| 2025-03-05 | 36.69 | 36.23 | 0.13 | 0.36% | 35.43 | 38.59 | 41455 | 15304 | 14.27% |
| 2025-03-04 | 33.51 | 36.10 | 2.44 | 7.25% | 33.51 | 36.27 | 28848 | 10185 | 9.93% |
| 2025-03-03 | 33.81 | 33.66 | -0.04 | -0.12% | 33.40 | 34.35 | 11279 | 3827 | 3.88% |
| 2025-02-28 | 34.70 | 33.70 | -1.26 | -3.60% | 33.60 | 34.94 | 13677 | 4681 | 4.71% |
| 2025-02-27 | 35.35 | 34.96 | -0.17 | -0.48% | 34.21 | 35.35 | 20356 | 7069 | 7.01% |
| 2025-02-26 | 35.80 | 35.13 | -0.02 | -0.06% | 34.85 | 36.68 | 17848 | 6315 | 6.14% |
| 2025-02-25 | 35.00 | 35.15 | -0.67 | -1.87% | 34.86 | 35.71 | 16593 | 5853 | 5.71% |
| 2025-02-24 | 36.28 | 35.82 | -0.64 | -1.76% | 35.28 | 36.43 | 28318 | 10104 | 9.75% |
| 2025-02-21 | 36.68 | 36.46 | 1.87 | 5.41% | 35.71 | 37.68 | 46773 | 17022 | 16.10% |
| 2025-02-20 | 35.02 | 34.59 | -0.63 | -1.79% | 34.30 | 35.20 | 17854 | 6195 | 6.15% |
| 2025-02-19 | 34.86 | 35.22 | 0.28 | 0.80% | 34.70 | 35.25 | 18360 | 6421 | 6.32% |
| 2025-02-18 | 35.50 | 34.94 | -1.27 | -3.51% | 34.77 | 36.20 | 24300 | 8612 | 8.36% |
| 2025-02-17 | 35.63 | 36.21 | 1.02 | 2.90% | 35.50 | 37.44 | 35091 | 12733 | 12.08% |
| 2025-02-14 | 35.01 | 35.19 | -0.23 | -0.65% | 34.26 | 35.75 | 31074 | 10831 | 10.70% |
| 2025-02-13 | 35.98 | 35.42 | 0.22 | 0.63% | 35.38 | 36.97 | 33091 | 11901 | 11.39% |
| 2025-02-12 | 35.02 | 35.20 | 0.75 | 2.18% | 34.81 | 37.45 | 34131 | 12148 | 11.75% |
| 2025-02-11 | 33.69 | 34.45 | 0.75 | 2.23% | 33.24 | 34.77 | 18934 | 6452 | 6.52% |
| 2025-02-10 | 33.10 | 33.70 | 0.81 | 2.46% | 32.90 | 33.74 | 13470 | 4500 | 4.64% |
| 2025-02-07 | 32.65 | 32.89 | 0.21 | 0.64% | 32.53 | 33.37 | 15353 | 5055 | 5.28% |
| 2025-02-06 | 32.09 | 32.68 | 0.63 | 1.97% | 31.71 | 32.81 | 14262 | 4616 | 4.91% |
| 2025-02-05 | 31.58 | 32.05 | 0.95 | 3.05% | 31.38 | 32.18 | 10883 | 3470 | 3.75% |
| 2025-01-27 | 31.92 | 31.10 | -0.77 | -2.42% | 31.10 | 32.39 | 11435 | 3629 | 3.94% |
| 2025-01-24 | 31.31 | 31.87 | 0.45 | 1.43% | 31.28 | 31.90 | 9850 | 3111 | 3.39% |
| 2025-01-23 | 32.05 | 31.42 | -0.14 | -0.44% | 31.42 | 32.45 | 12700 | 4065 | 4.37% |
| 2025-01-22 | 31.15 | 31.56 | 0.28 | 0.90% | 30.89 | 31.99 | 12423 | 3925 | 4.28% |
| 2025-01-21 | 31.76 | 31.28 | -0.11 | -0.35% | 30.95 | 31.88 | 8675 | 2714 | 2.99% |
| 2025-01-20 | 30.84 | 31.39 | 0.86 | 2.82% | 30.60 | 31.59 | 12702 | 3972 | 4.37% |
| 2025-01-17 | 30.55 | 30.53 | -0.32 | -1.04% | 30.21 | 30.96 | 7734 | 2361 | 2.66% |
| 2025-01-16 | 30.88 | 30.85 | -0.01 | -0.03% | 30.32 | 31.33 | 10167 | 3137 | 3.50% |
| 2025-01-15 | 31.46 | 30.86 | -0.41 | -1.31% | 30.70 | 31.46 | 10605 | 3285 | 3.65% |
| 2025-01-14 | 29.91 | 31.27 | 1.70 | 5.75% | 29.88 | 31.31 | 14807 | 4538 | 5.10% |
| 2025-01-13 | 29.31 | 29.57 | -0.18 | -0.61% | 28.41 | 29.97 | 10324 | 3015 | 3.55% |
| 2025-01-10 | 31.50 | 29.75 | -1.74 | -5.53% | 29.66 | 31.66 | 18191 | 5564 | 6.26% |
| 2025-01-09 | 31.66 | 31.49 | -0.16 | -0.51% | 31.22 | 32.08 | 11649 | 3697 | 4.01% |
| 2025-01-08 | 31.51 | 31.65 | -0.35 | -1.09% | 30.66 | 32.18 | 18176 | 5727 | 6.26% |
| 2025-01-07 | 30.84 | 32.00 | 1.71 | 5.65% | 30.40 | 32.00 | 18445 | 5747 | 6.35% |
| 2025-01-06 | 30.85 | 30.29 | -0.68 | -2.20% | 29.29 | 31.32 | 14098 | 4277 | 4.85% |
| 2025-01-03 | 33.66 | 30.97 | -2.53 | -7.55% | 30.80 | 33.95 | 22151 | 7083 | 7.62% |
| 2025-01-02 | 33.53 | 33.50 | -0.17 | -0.50% | 32.56 | 34.86 | 20689 | 6988 | 7.12% |
| 2024-12-31 | 35.38 | 33.67 | -1.98 | -5.55% | 33.50 | 35.96 | 25252 | 8674 | 8.69% |
| 2024-12-30 | 35.75 | 35.65 | 0.04 | 0.11% | 35.20 | 36.99 | 22629 | 8107 | 7.79% |
| 2024-12-27 | 36.00 | 35.61 | -0.53 | -1.47% | 35.35 | 36.79 | 30872 | 11137 | 10.63% |
| 2024-12-26 | 35.48 | 36.14 | 1.21 | 3.46% | 34.81 | 36.29 | 31345 | 11227 | 10.79% |