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 | 35.21 | 34.18 | -1.21 | -3.42% | 34.00 | 35.69 | 26476 | 9186 | 1.28% |
| 2025-04-02 | 35.85 | 35.39 | 0.04 | 0.11% | 35.20 | 36.05 | 14408 | 5133 | 0.70% |
| 2025-04-01 | 35.52 | 35.35 | -0.15 | -0.42% | 35.35 | 35.99 | 17549 | 6249 | 0.85% |
| 2025-03-31 | 36.21 | 35.50 | -0.97 | -2.66% | 35.38 | 36.68 | 23222 | 8322 | 1.13% |
| 2025-03-28 | 36.22 | 36.47 | 0.23 | 0.63% | 36.22 | 37.15 | 21961 | 8047 | 1.06% |
| 2025-03-27 | 36.01 | 36.24 | -0.02 | -0.06% | 35.92 | 36.50 | 14140 | 5112 | 0.69% |
| 2025-03-26 | 35.93 | 36.26 | 0.30 | 0.83% | 35.88 | 37.18 | 36606 | 13430 | 1.77% |
| 2025-03-25 | 35.99 | 35.96 | -0.20 | -0.55% | 35.82 | 36.51 | 19968 | 7203 | 0.97% |
| 2025-03-24 | 38.44 | 36.16 | -2.28 | -5.93% | 35.65 | 38.44 | 55715 | 20479 | 2.70% |
| 2025-03-21 | 36.60 | 38.44 | 1.58 | 4.29% | 36.50 | 39.49 | 84967 | 32230 | 4.12% |
| 2025-03-20 | 36.85 | 36.86 | 0.01 | 0.03% | 36.65 | 37.65 | 25761 | 9527 | 1.25% |
| 2025-03-19 | 36.13 | 36.85 | 0.55 | 1.52% | 36.01 | 37.12 | 44236 | 16241 | 2.14% |
| 2025-03-18 | 36.40 | 36.30 | -0.05 | -0.14% | 35.82 | 36.44 | 21780 | 7853 | 1.06% |
| 2025-03-17 | 36.03 | 36.35 | 0.35 | 0.97% | 35.48 | 36.67 | 31035 | 11247 | 1.50% |
| 2025-03-14 | 35.77 | 36.00 | 0.24 | 0.67% | 35.77 | 36.48 | 20253 | 7315 | 0.98% |
| 2025-03-13 | 36.25 | 35.76 | -0.74 | -2.03% | 35.58 | 36.38 | 19796 | 7094 | 0.96% |
| 2025-03-12 | 36.38 | 36.50 | 0.02 | 0.05% | 35.89 | 36.98 | 32080 | 11676 | 1.56% |
| 2025-03-11 | 37.10 | 36.48 | -0.82 | -2.20% | 36.11 | 37.50 | 31611 | 11635 | 1.53% |
| 2025-03-10 | 36.61 | 37.30 | 0.69 | 1.88% | 36.28 | 37.75 | 52864 | 19567 | 2.56% |
| 2025-03-07 | 35.22 | 36.61 | 1.33 | 3.77% | 34.81 | 36.80 | 56400 | 20492 | 2.73% |
| 2025-03-06 | 35.50 | 35.28 | 0.09 | 0.26% | 35.18 | 35.91 | 36110 | 12813 | 1.75% |
| 2025-03-05 | 35.36 | 35.19 | -0.32 | -0.90% | 34.65 | 35.65 | 28879 | 10103 | 1.40% |
| 2025-03-04 | 35.28 | 35.51 | 0.30 | 0.85% | 34.80 | 35.90 | 26654 | 9421 | 1.29% |
| 2025-03-03 | 35.16 | 35.21 | 0.06 | 0.17% | 34.93 | 36.12 | 33119 | 11786 | 1.61% |
| 2025-02-28 | 35.63 | 35.15 | -0.48 | -1.35% | 35.05 | 35.81 | 22230 | 7858 | 1.08% |
| 2025-02-27 | 35.40 | 35.63 | 0.16 | 0.45% | 35.21 | 36.47 | 28415 | 10220 | 1.38% |
| 2025-02-26 | 35.89 | 35.47 | -0.45 | -1.25% | 34.89 | 36.24 | 36989 | 13142 | 1.79% |
| 2025-02-25 | 36.50 | 35.92 | -0.32 | -0.88% | 35.66 | 36.50 | 28392 | 10214 | 1.38% |
| 2025-02-24 | 36.77 | 36.24 | -0.76 | -2.05% | 35.96 | 36.95 | 35206 | 12780 | 1.71% |
| 2025-02-21 | 37.99 | 37.00 | -0.94 | -2.48% | 36.71 | 37.99 | 30535 | 11340 | 1.48% |
| 2025-02-20 | 37.57 | 37.94 | 0.25 | 0.66% | 37.01 | 38.10 | 29587 | 11088 | 1.43% |
| 2025-02-19 | 36.86 | 37.69 | 0.73 | 1.98% | 36.86 | 38.26 | 33002 | 12449 | 1.60% |
| 2025-02-18 | 37.24 | 36.96 | -0.38 | -1.02% | 36.50 | 37.62 | 26338 | 9765 | 1.28% |
| 2025-02-17 | 35.90 | 37.34 | 1.04 | 2.87% | 35.00 | 37.65 | 55457 | 20243 | 2.69% |
| 2025-02-14 | 37.37 | 36.30 | -1.06 | -2.84% | 36.15 | 37.38 | 29185 | 10723 | 1.41% |
| 2025-02-13 | 38.38 | 37.36 | -0.81 | -2.12% | 37.35 | 38.38 | 25612 | 9676 | 1.24% |
| 2025-02-12 | 38.12 | 38.17 | 0.05 | 0.13% | 37.53 | 38.50 | 28313 | 10773 | 1.37% |
| 2025-02-11 | 36.00 | 38.12 | 2.15 | 5.98% | 35.60 | 39.00 | 70736 | 26984 | 3.43% |
| 2025-02-10 | 36.40 | 35.97 | -0.29 | -0.80% | 35.44 | 36.88 | 35323 | 12769 | 1.71% |
| 2025-02-07 | 36.09 | 36.26 | 0.17 | 0.47% | 35.82 | 37.17 | 31441 | 11515 | 1.52% |
| 2025-02-06 | 35.93 | 36.09 | 0.36 | 1.01% | 35.07 | 36.09 | 28314 | 10109 | 1.37% |
| 2025-02-05 | 35.99 | 35.73 | -0.13 | -0.36% | 35.23 | 36.20 | 21697 | 7732 | 1.05% |
| 2025-01-27 | 34.26 | 35.86 | 1.67 | 4.88% | 34.26 | 36.46 | 52145 | 18690 | 2.53% |
| 2025-01-24 | 34.73 | 34.19 | -0.55 | -1.58% | 33.59 | 34.73 | 23539 | 8021 | 1.14% |
| 2025-01-23 | 34.41 | 34.74 | 0.61 | 1.79% | 34.25 | 35.31 | 34686 | 12075 | 1.68% |
| 2025-01-22 | 34.75 | 34.13 | -0.46 | -1.33% | 33.80 | 34.75 | 14164 | 4822 | 0.69% |
| 2025-01-21 | 34.75 | 34.59 | 0.31 | 0.90% | 33.86 | 35.06 | 19402 | 6675 | 0.94% |
| 2025-01-20 | 34.43 | 34.28 | -0.17 | -0.49% | 34.18 | 35.08 | 19670 | 6809 | 0.95% |
| 2025-01-17 | 34.86 | 34.45 | -0.38 | -1.09% | 34.32 | 34.99 | 14092 | 4863 | 0.68% |
| 2025-01-16 | 35.32 | 34.83 | -0.10 | -0.29% | 34.45 | 35.46 | 15463 | 5399 | 0.75% |
| 2025-01-15 | 35.80 | 34.93 | -0.17 | -0.48% | 34.68 | 35.80 | 17608 | 6181 | 0.85% |
| 2025-01-14 | 34.42 | 35.10 | 1.03 | 3.02% | 33.70 | 35.29 | 21944 | 7557 | 1.06% |
| 2025-01-13 | 35.35 | 34.07 | -1.26 | -3.57% | 34.00 | 35.45 | 14960 | 5151 | 0.73% |
| 2025-01-10 | 35.88 | 35.33 | -0.51 | -1.42% | 35.33 | 36.24 | 14662 | 5238 | 0.71% |
| 2025-01-09 | 36.31 | 35.84 | -0.52 | -1.43% | 35.75 | 36.42 | 21627 | 7783 | 1.05% |
| 2025-01-08 | 35.80 | 36.36 | 0.56 | 1.56% | 35.11 | 36.48 | 29547 | 10639 | 1.43% |
| 2025-01-07 | 34.81 | 35.80 | 1.12 | 3.23% | 34.78 | 36.17 | 25218 | 8978 | 1.22% |
| 2025-01-06 | 33.90 | 34.68 | 1.01 | 3.00% | 32.54 | 34.68 | 21219 | 7266 | 1.03% |
| 2025-01-03 | 34.33 | 33.67 | -0.99 | -2.86% | 33.43 | 35.12 | 20682 | 7008 | 1.00% |
| 2025-01-02 | 34.15 | 34.66 | -0.03 | -0.09% | 33.70 | 35.13 | 26888 | 9273 | 1.30% |
| 2024-12-31 | 35.70 | 34.69 | -1.19 | -3.32% | 34.50 | 36.07 | 36389 | 12751 | 1.76% |
| 2024-12-30 | 33.21 | 35.88 | 2.54 | 7.62% | 33.21 | 36.12 | 56049 | 19654 | 2.72% |
| 2024-12-27 | 33.50 | 33.34 | -0.28 | -0.83% | 32.65 | 34.11 | 26998 | 9063 | 1.31% |
| 2024-12-26 | 33.99 | 33.62 | -0.45 | -1.32% | 32.50 | 34.44 | 35186 | 11763 | 1.71% |
| 2024-12-25 | 35.16 | 34.07 | -1.08 | -3.07% | 33.75 | 35.30 | 19898 | 6817 | 0.96% |