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 | 35.99 | 35.42 | -0.94 | -2.59% | 35.18 | 36.70 | 44898 | 16075 | 1.60% |
| 2025-04-02 | 36.30 | 36.36 | 0.37 | 1.03% | 36.06 | 36.95 | 45858 | 16734 | 1.64% |
| 2025-04-01 | 36.68 | 35.99 | -0.55 | -1.51% | 35.87 | 37.05 | 39240 | 14216 | 1.40% |
| 2025-03-31 | 36.00 | 36.54 | -0.29 | -0.79% | 35.23 | 36.66 | 71142 | 25475 | 2.54% |
| 2025-03-28 | 37.03 | 36.83 | -0.70 | -1.87% | 36.83 | 38.35 | 49724 | 18616 | 1.77% |
| 2025-03-27 | 37.27 | 37.53 | 0.06 | 0.16% | 36.68 | 38.90 | 77743 | 29492 | 2.77% |
| 2025-03-26 | 36.68 | 37.47 | 0.47 | 1.27% | 36.66 | 38.40 | 60186 | 22687 | 2.15% |
| 2025-03-25 | 37.53 | 37.00 | -0.90 | -2.37% | 36.77 | 38.55 | 58648 | 21978 | 2.09% |
| 2025-03-24 | 38.81 | 37.90 | -1.00 | -2.57% | 36.64 | 38.95 | 90628 | 34164 | 3.23% |
| 2025-03-21 | 40.34 | 38.90 | -2.04 | -4.98% | 38.50 | 40.79 | 123411 | 48539 | 4.40% |
| 2025-03-20 | 41.50 | 40.94 | -1.03 | -2.45% | 39.90 | 42.00 | 132822 | 54351 | 4.74% |
| 2025-03-19 | 40.60 | 41.97 | 1.09 | 2.67% | 40.13 | 43.03 | 182492 | 76281 | 6.51% |
| 2025-03-18 | 40.20 | 40.88 | 0.87 | 2.17% | 40.20 | 42.34 | 162809 | 67127 | 5.81% |
| 2025-03-17 | 39.85 | 40.01 | 0.17 | 0.43% | 39.02 | 40.34 | 88274 | 35135 | 3.15% |
| 2025-03-14 | 38.65 | 39.84 | 1.19 | 3.08% | 38.02 | 40.26 | 112877 | 44309 | 4.03% |
| 2025-03-13 | 40.88 | 38.65 | -2.21 | -5.41% | 38.00 | 41.00 | 149773 | 58351 | 5.34% |
| 2025-03-12 | 42.44 | 40.86 | -1.58 | -3.72% | 40.81 | 42.70 | 146780 | 61207 | 5.23% |
| 2025-03-11 | 41.86 | 42.44 | -0.55 | -1.28% | 41.50 | 43.40 | 129569 | 54739 | 4.62% |
| 2025-03-10 | 44.74 | 42.99 | -1.38 | -3.11% | 42.12 | 44.88 | 162815 | 70183 | 5.81% |
| 2025-03-07 | 43.22 | 44.37 | 0.16 | 0.36% | 43.15 | 45.76 | 181284 | 80626 | 6.47% |
| 2025-03-06 | 43.85 | 44.21 | 0.22 | 0.50% | 43.36 | 45.04 | 174204 | 77227 | 6.21% |
| 2025-03-05 | 42.90 | 43.99 | 0.89 | 2.06% | 42.76 | 44.96 | 170180 | 74678 | 6.07% |
| 2025-03-04 | 42.50 | 43.10 | 0.79 | 1.87% | 42.50 | 44.38 | 158900 | 69211 | 5.67% |
| 2025-03-03 | 42.42 | 42.31 | -0.39 | -0.91% | 40.00 | 44.25 | 137742 | 58360 | 4.91% |
| 2025-02-28 | 45.38 | 42.70 | -2.45 | -5.43% | 42.42 | 46.50 | 184738 | 81269 | 6.59% |
| 2025-02-27 | 45.05 | 45.15 | -1.49 | -3.19% | 43.36 | 46.21 | 254950 | 113750 | 9.09% |
| 2025-02-26 | 47.60 | 46.64 | 0.31 | 0.67% | 45.80 | 49.20 | 307775 | 146171 | 10.98% |
| 2025-02-25 | 44.82 | 46.33 | -1.69 | -3.52% | 44.82 | 47.99 | 235461 | 109878 | 8.40% |
| 2025-02-24 | 51.10 | 48.02 | -1.96 | -3.92% | 46.60 | 52.30 | 409761 | 201637 | 14.61% |
| 2025-02-21 | 42.70 | 49.98 | 8.33 | 20.00% | 42.70 | 49.98 | 245043 | 117521 | 8.74% |
| 2025-02-20 | 41.06 | 41.65 | 1.20 | 2.97% | 40.11 | 43.77 | 345609 | 144948 | 12.33% |
| 2025-02-19 | 35.81 | 40.45 | 5.15 | 14.59% | 35.45 | 42.10 | 401841 | 154931 | 14.33% |
| 2025-02-18 | 38.54 | 35.30 | -0.58 | -1.62% | 35.14 | 38.55 | 415597 | 153729 | 14.82% |
| 2025-02-17 | 29.91 | 35.88 | 5.98 | 20.00% | 29.80 | 35.88 | 270334 | 88759 | 9.64% |
| 2025-02-14 | 30.91 | 29.90 | -1.25 | -4.01% | 29.78 | 31.60 | 120794 | 36701 | 4.31% |
| 2025-02-13 | 32.65 | 31.15 | -1.50 | -4.59% | 30.90 | 32.98 | 135343 | 42796 | 4.83% |
| 2025-02-12 | 30.12 | 32.65 | 2.07 | 6.77% | 29.88 | 33.78 | 238602 | 77123 | 8.51% |
| 2025-02-11 | 29.07 | 30.58 | 1.33 | 4.55% | 28.35 | 31.70 | 219076 | 65836 | 7.81% |
| 2025-02-10 | 29.19 | 29.25 | 0.07 | 0.24% | 28.49 | 29.35 | 99462 | 28719 | 3.55% |
| 2025-02-07 | 30.00 | 29.18 | -0.42 | -1.42% | 28.50 | 31.10 | 174573 | 51933 | 6.23% |
| 2025-02-06 | 27.90 | 29.60 | 1.27 | 4.48% | 27.90 | 30.54 | 162972 | 47759 | 5.81% |
| 2025-02-05 | 26.80 | 28.33 | 2.43 | 9.38% | 26.50 | 29.47 | 152314 | 43092 | 5.43% |
| 2025-01-27 | 26.76 | 25.90 | -0.66 | -2.48% | 25.83 | 26.98 | 60428 | 15974 | 2.16% |
| 2025-01-24 | 26.25 | 26.56 | 0.06 | 0.23% | 25.76 | 26.95 | 77743 | 20456 | 2.77% |
| 2025-01-23 | 25.33 | 26.50 | 1.43 | 5.70% | 25.10 | 26.78 | 103522 | 27183 | 3.69% |
| 2025-01-22 | 25.33 | 25.07 | -0.43 | -1.69% | 24.88 | 25.49 | 33880 | 8535 | 1.21% |
| 2025-01-21 | 25.19 | 25.50 | 0.62 | 2.49% | 24.60 | 25.51 | 48656 | 12218 | 1.74% |
| 2025-01-20 | 25.23 | 24.88 | -0.12 | -0.48% | 24.77 | 25.60 | 34221 | 8560 | 1.22% |
| 2025-01-17 | 24.92 | 25.00 | -0.10 | -0.40% | 24.83 | 25.59 | 35942 | 9046 | 1.28% |
| 2025-01-16 | 25.51 | 25.10 | -0.21 | -0.83% | 24.81 | 25.90 | 44571 | 11302 | 1.59% |
| 2025-01-15 | 25.60 | 25.31 | -0.28 | -1.09% | 25.17 | 25.96 | 57281 | 14618 | 2.04% |
| 2025-01-14 | 23.18 | 25.59 | 2.33 | 10.02% | 23.18 | 25.66 | 87970 | 21701 | 3.14% |
| 2025-01-13 | 22.53 | 23.26 | 0.23 | 1.00% | 22.41 | 23.67 | 44938 | 10408 | 1.60% |
| 2025-01-10 | 23.66 | 23.03 | -0.66 | -2.79% | 23.01 | 24.25 | 52825 | 12547 | 1.88% |
| 2025-01-09 | 23.21 | 23.69 | 0.26 | 1.11% | 23.10 | 24.19 | 52002 | 12381 | 1.85% |
| 2025-01-08 | 23.60 | 23.43 | -0.28 | -1.18% | 22.44 | 23.89 | 54507 | 12616 | 1.94% |
| 2025-01-07 | 23.08 | 23.71 | 0.67 | 2.91% | 22.85 | 23.74 | 39009 | 9097 | 1.39% |
| 2025-01-06 | 23.51 | 23.04 | -0.49 | -2.08% | 22.66 | 23.61 | 53335 | 12292 | 1.90% |
| 2025-01-03 | 25.56 | 23.53 | -2.03 | -7.94% | 23.53 | 25.90 | 63614 | 15583 | 2.27% |
| 2025-01-02 | 26.02 | 25.56 | -0.54 | -2.07% | 25.33 | 26.77 | 45335 | 11794 | 1.62% |
| 2024-12-31 | 27.18 | 26.10 | -1.08 | -3.97% | 26.10 | 27.76 | 46410 | 12449 | 1.66% |
| 2024-12-30 | 27.08 | 27.18 | 0.00 | 0.00% | 26.39 | 27.53 | 38569 | 10460 | 1.38% |
| 2024-12-27 | 28.00 | 27.18 | -0.82 | -2.93% | 27.17 | 28.16 | 60317 | 16689 | 2.15% |
| 2024-12-26 | 27.00 | 28.00 | 0.56 | 2.04% | 26.64 | 28.48 | 70012 | 19513 | 2.50% |
| 2024-12-25 | 28.80 | 27.44 | -1.56 | -5.38% | 27.22 | 29.23 | 84490 | 23605 | 3.01% |