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 | 39.20 | 40.87 | 1.47 | 3.73% | 39.10 | 41.98 | 31190 | 12743 | 8.70% |
| 2025-04-02 | 39.55 | 39.40 | -0.24 | -0.61% | 39.30 | 40.40 | 9997 | 3957 | 2.79% |
| 2025-04-01 | 39.80 | 39.64 | -0.32 | -0.80% | 39.61 | 41.24 | 14376 | 5795 | 4.01% |
| 2025-03-31 | 39.00 | 39.96 | 0.16 | 0.40% | 38.80 | 40.11 | 14409 | 5694 | 4.02% |
| 2025-03-28 | 39.49 | 39.80 | 0.22 | 0.56% | 39.10 | 40.05 | 15777 | 6264 | 4.40% |
| 2025-03-27 | 38.77 | 39.58 | 0.81 | 2.09% | 38.31 | 39.68 | 17793 | 6963 | 4.96% |
| 2025-03-26 | 39.06 | 38.77 | -0.29 | -0.74% | 38.61 | 39.16 | 10839 | 4211 | 3.02% |
| 2025-03-25 | 38.70 | 39.06 | 0.00 | 0.00% | 38.01 | 39.68 | 18408 | 7161 | 5.13% |
| 2025-03-24 | 37.96 | 39.06 | 1.06 | 2.79% | 37.91 | 39.32 | 22126 | 8578 | 6.17% |
| 2025-03-21 | 37.90 | 38.00 | 0.05 | 0.13% | 37.90 | 38.79 | 14187 | 5442 | 3.96% |
| 2025-03-20 | 38.80 | 37.95 | -0.98 | -2.52% | 37.88 | 38.92 | 15495 | 5918 | 4.32% |
| 2025-03-19 | 38.73 | 38.93 | -0.04 | -0.10% | 38.41 | 39.44 | 14824 | 5747 | 4.13% |
| 2025-03-18 | 39.05 | 38.97 | -0.28 | -0.71% | 38.59 | 39.45 | 20252 | 7891 | 5.65% |
| 2025-03-17 | 39.56 | 39.25 | -1.12 | -2.77% | 38.70 | 40.18 | 33742 | 13228 | 9.41% |
| 2025-03-14 | 39.60 | 40.37 | 0.92 | 2.33% | 38.19 | 42.85 | 62296 | 24763 | 17.37% |
| 2025-03-13 | 37.00 | 39.45 | 3.59 | 10.01% | 37.00 | 39.45 | 20651 | 8069 | 5.76% |
| 2025-03-12 | 35.38 | 35.86 | 0.48 | 1.36% | 35.38 | 36.10 | 8242 | 2955 | 2.30% |
| 2025-03-11 | 35.00 | 35.38 | 0.28 | 0.80% | 34.76 | 35.38 | 5802 | 2041 | 1.62% |
| 2025-03-10 | 34.54 | 35.10 | 0.56 | 1.62% | 34.54 | 35.13 | 6054 | 2108 | 1.69% |
| 2025-03-07 | 34.82 | 34.54 | -0.28 | -0.80% | 34.45 | 34.82 | 5400 | 1871 | 1.51% |
| 2025-03-06 | 34.51 | 34.82 | 0.27 | 0.78% | 34.51 | 34.95 | 5949 | 2068 | 1.66% |
| 2025-03-05 | 34.73 | 34.55 | -0.24 | -0.69% | 34.26 | 34.94 | 4522 | 1559 | 1.26% |
| 2025-03-04 | 34.55 | 34.79 | 0.24 | 0.69% | 34.45 | 34.84 | 4063 | 1407 | 1.13% |
| 2025-03-03 | 34.55 | 34.55 | -0.02 | -0.06% | 34.44 | 35.34 | 8763 | 3056 | 2.44% |
| 2025-02-28 | 35.20 | 34.57 | -0.65 | -1.85% | 34.03 | 35.20 | 8513 | 2949 | 2.37% |
| 2025-02-27 | 35.20 | 35.22 | 0.02 | 0.06% | 34.71 | 35.36 | 7844 | 2750 | 2.19% |
| 2025-02-26 | 34.90 | 35.20 | 0.31 | 0.89% | 34.70 | 35.40 | 8054 | 2820 | 2.25% |
| 2025-02-25 | 35.35 | 34.89 | -0.68 | -1.91% | 34.83 | 35.50 | 5190 | 1822 | 1.45% |
| 2025-02-24 | 35.72 | 35.57 | -0.20 | -0.56% | 35.35 | 35.88 | 6121 | 2180 | 1.71% |
| 2025-02-21 | 36.01 | 35.77 | -0.35 | -0.97% | 35.00 | 36.10 | 7410 | 2640 | 2.07% |
| 2025-02-20 | 35.64 | 36.12 | 0.22 | 0.61% | 35.64 | 36.81 | 7186 | 2602 | 2.00% |
| 2025-02-19 | 35.59 | 35.90 | 0.22 | 0.62% | 35.41 | 35.96 | 3879 | 1387 | 1.08% |
| 2025-02-18 | 35.53 | 35.68 | -0.07 | -0.20% | 35.30 | 35.85 | 6417 | 2280 | 1.79% |
| 2025-02-17 | 35.86 | 35.75 | -0.11 | -0.31% | 35.42 | 36.50 | 5471 | 1947 | 1.53% |
| 2025-02-14 | 35.79 | 35.86 | 0.06 | 0.17% | 35.40 | 36.20 | 5656 | 2019 | 1.58% |
| 2025-02-13 | 36.45 | 35.80 | -0.63 | -1.73% | 35.72 | 36.87 | 6492 | 2337 | 1.81% |
| 2025-02-12 | 36.12 | 36.43 | 0.31 | 0.86% | 36.00 | 37.15 | 10027 | 3681 | 2.80% |
| 2025-02-11 | 35.41 | 36.12 | 0.78 | 2.21% | 35.28 | 36.94 | 8992 | 3238 | 2.51% |
| 2025-02-10 | 34.94 | 35.34 | 0.46 | 1.32% | 34.90 | 35.34 | 5532 | 1942 | 1.54% |
| 2025-02-07 | 34.97 | 34.88 | -0.04 | -0.11% | 34.60 | 35.13 | 6441 | 2248 | 1.80% |
| 2025-02-06 | 34.69 | 34.92 | 0.40 | 1.16% | 34.41 | 34.93 | 5267 | 1829 | 1.47% |
| 2025-02-05 | 35.25 | 34.52 | -0.68 | -1.93% | 34.40 | 35.41 | 3989 | 1385 | 1.11% |
| 2025-01-27 | 35.00 | 35.20 | 0.29 | 0.83% | 34.90 | 35.55 | 4257 | 1502 | 1.19% |
| 2025-01-24 | 35.08 | 34.91 | -0.12 | -0.34% | 34.68 | 35.17 | 3978 | 1388 | 1.11% |
| 2025-01-23 | 35.14 | 35.03 | 0.04 | 0.11% | 35.00 | 35.44 | 5196 | 1828 | 1.45% |
| 2025-01-22 | 35.55 | 34.99 | -0.49 | -1.38% | 34.75 | 35.55 | 6744 | 2370 | 1.88% |
| 2025-01-21 | 35.30 | 35.48 | 0.31 | 0.88% | 35.10 | 35.54 | 3755 | 1326 | 1.05% |
| 2025-01-20 | 35.35 | 35.17 | 0.07 | 0.20% | 35.01 | 35.47 | 4624 | 1627 | 1.29% |
| 2025-01-17 | 35.40 | 35.10 | -0.25 | -0.71% | 34.95 | 35.40 | 3863 | 1358 | 1.08% |
| 2025-01-16 | 35.63 | 35.35 | -0.28 | -0.79% | 35.20 | 36.09 | 4888 | 1740 | 1.37% |
| 2025-01-15 | 35.07 | 35.63 | 0.35 | 0.99% | 35.05 | 35.78 | 5597 | 1987 | 1.56% |
| 2025-01-14 | 34.60 | 35.28 | 0.71 | 2.05% | 34.60 | 35.28 | 7569 | 2649 | 2.11% |
| 2025-01-13 | 34.40 | 34.57 | -0.35 | -1.00% | 34.12 | 35.04 | 3870 | 1335 | 1.08% |
| 2025-01-10 | 35.24 | 34.92 | -0.44 | -1.24% | 34.82 | 35.45 | 3502 | 1230 | 0.98% |
| 2025-01-09 | 35.38 | 35.36 | -0.11 | -0.31% | 35.07 | 35.59 | 5155 | 1824 | 1.44% |
| 2025-01-08 | 35.15 | 35.47 | 0.20 | 0.57% | 34.40 | 35.88 | 5963 | 2096 | 1.67% |
| 2025-01-07 | 35.11 | 35.27 | -0.03 | -0.08% | 34.40 | 35.27 | 5346 | 1862 | 1.49% |
| 2025-01-06 | 34.99 | 35.30 | 0.13 | 0.37% | 34.19 | 35.50 | 7604 | 2647 | 2.12% |
| 2025-01-03 | 35.67 | 35.17 | -0.61 | -1.70% | 34.55 | 36.27 | 11741 | 4168 | 3.28% |
| 2025-01-02 | 35.10 | 35.78 | 0.68 | 1.94% | 35.10 | 36.78 | 10552 | 3800 | 2.95% |
| 2024-12-31 | 35.50 | 35.10 | -0.48 | -1.35% | 35.03 | 35.96 | 4024 | 1427 | 1.12% |
| 2024-12-30 | 35.48 | 35.58 | -0.40 | -1.11% | 35.23 | 35.87 | 4368 | 1553 | 1.22% |
| 2024-12-27 | 35.54 | 35.98 | 0.44 | 1.24% | 35.31 | 36.15 | 4341 | 1554 | 1.21% |
| 2024-12-26 | 35.18 | 35.54 | 0.14 | 0.40% | 35.18 | 36.08 | 5491 | 1964 | 1.53% |
| 2024-12-25 | 35.70 | 35.40 | -0.58 | -1.61% | 35.01 | 36.01 | 5827 | 2061 | 1.63% |