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 | 37.50 | 36.97 | -0.61 | -1.62% | 35.51 | 37.60 | 24535 | 9011 | 14.43% |
| 2025-04-02 | 36.65 | 37.58 | 0.93 | 2.54% | 36.38 | 37.58 | 19632 | 7283 | 11.55% |
| 2025-04-01 | 35.12 | 36.65 | 1.26 | 3.56% | 35.12 | 36.80 | 21757 | 7874 | 12.80% |
| 2025-03-31 | 36.70 | 35.39 | -0.91 | -2.51% | 35.20 | 36.70 | 19013 | 6857 | 11.18% |
| 2025-03-28 | 35.88 | 36.30 | 0.40 | 1.11% | 35.67 | 36.46 | 14430 | 5221 | 8.49% |
| 2025-03-27 | 36.26 | 35.90 | -0.35 | -0.97% | 35.32 | 36.33 | 8715 | 3111 | 5.13% |
| 2025-03-26 | 35.39 | 36.25 | 0.85 | 2.40% | 35.11 | 36.46 | 18119 | 6522 | 10.66% |
| 2025-03-25 | 35.79 | 35.40 | -0.10 | -0.28% | 34.85 | 36.19 | 12788 | 4533 | 7.52% |
| 2025-03-24 | 35.35 | 35.50 | 0.15 | 0.42% | 34.78 | 36.19 | 10939 | 3885 | 6.43% |
| 2025-03-21 | 36.11 | 35.35 | -0.98 | -2.70% | 35.08 | 36.79 | 13306 | 4787 | 7.83% |
| 2025-03-20 | 36.34 | 36.33 | 0.00 | 0.00% | 35.95 | 36.66 | 8634 | 3135 | 5.08% |
| 2025-03-19 | 36.21 | 36.33 | 0.12 | 0.33% | 35.74 | 36.45 | 9329 | 3369 | 5.49% |
| 2025-03-18 | 36.09 | 36.21 | 0.11 | 0.30% | 35.77 | 36.30 | 7775 | 2806 | 4.57% |
| 2025-03-17 | 35.75 | 36.10 | 0.39 | 1.09% | 35.56 | 36.10 | 11351 | 4073 | 6.68% |
| 2025-03-14 | 35.40 | 35.71 | 0.28 | 0.79% | 34.99 | 35.84 | 12723 | 4514 | 7.48% |
| 2025-03-13 | 35.60 | 35.43 | -0.17 | -0.48% | 34.86 | 35.61 | 5350 | 1880 | 3.15% |
| 2025-03-12 | 35.55 | 35.60 | 0.04 | 0.11% | 35.23 | 35.78 | 5533 | 1963 | 3.25% |
| 2025-03-11 | 35.11 | 35.56 | 0.06 | 0.17% | 35.05 | 35.91 | 6752 | 2396 | 3.97% |
| 2025-03-10 | 35.39 | 35.50 | -0.08 | -0.22% | 35.15 | 35.82 | 4963 | 1755 | 2.92% |
| 2025-03-07 | 36.11 | 35.58 | -0.55 | -1.52% | 35.41 | 36.23 | 5653 | 2021 | 3.33% |
| 2025-03-06 | 35.69 | 36.13 | 0.44 | 1.23% | 35.50 | 36.30 | 7211 | 2596 | 4.24% |
| 2025-03-05 | 36.33 | 35.69 | -0.49 | -1.35% | 35.11 | 36.33 | 6906 | 2453 | 4.06% |
| 2025-03-04 | 35.16 | 36.18 | 1.02 | 2.90% | 34.55 | 36.24 | 5692 | 2041 | 3.35% |
| 2025-03-03 | 35.68 | 35.16 | -0.30 | -0.85% | 35.12 | 35.97 | 5708 | 2033 | 3.36% |
| 2025-02-28 | 36.09 | 35.46 | -0.63 | -1.75% | 35.37 | 36.61 | 7077 | 2532 | 4.16% |
| 2025-02-27 | 35.22 | 36.09 | 0.60 | 1.69% | 35.22 | 36.36 | 19842 | 7139 | 11.67% |
| 2025-02-26 | 35.50 | 35.49 | 0.10 | 0.28% | 35.15 | 36.10 | 10118 | 3606 | 5.95% |
| 2025-02-25 | 36.80 | 35.39 | -1.41 | -3.83% | 34.88 | 37.29 | 22304 | 8054 | 13.12% |
| 2025-02-24 | 36.33 | 36.80 | 0.47 | 1.29% | 36.33 | 37.46 | 18873 | 6984 | 11.10% |
| 2025-02-21 | 36.05 | 36.33 | 0.22 | 0.61% | 35.65 | 36.90 | 18778 | 6816 | 11.05% |
| 2025-02-20 | 35.77 | 36.11 | 0.45 | 1.26% | 35.32 | 36.67 | 13653 | 4916 | 8.03% |
| 2025-02-19 | 34.67 | 35.66 | 1.01 | 2.91% | 34.53 | 35.85 | 14119 | 4995 | 8.31% |
| 2025-02-18 | 35.58 | 34.65 | -0.60 | -1.70% | 34.51 | 35.60 | 9189 | 3203 | 5.41% |
| 2025-02-17 | 34.44 | 35.25 | 0.67 | 1.94% | 34.33 | 35.38 | 13590 | 4759 | 7.99% |
| 2025-02-14 | 34.32 | 34.58 | 0.09 | 0.26% | 34.01 | 34.96 | 16499 | 5720 | 9.71% |
| 2025-02-13 | 35.20 | 34.49 | -0.71 | -2.02% | 33.85 | 35.62 | 18571 | 6411 | 10.92% |
| 2025-02-12 | 35.00 | 35.20 | 0.20 | 0.57% | 35.00 | 35.86 | 18023 | 6371 | 10.60% |
| 2025-02-11 | 34.88 | 35.00 | 0.06 | 0.17% | 34.45 | 35.10 | 12547 | 4364 | 7.38% |
| 2025-02-10 | 34.50 | 34.94 | 0.44 | 1.28% | 34.34 | 35.20 | 16957 | 5902 | 9.97% |
| 2025-02-07 | 34.30 | 34.50 | 0.35 | 1.02% | 34.09 | 35.15 | 9446 | 3278 | 5.56% |
| 2025-02-06 | 33.68 | 34.15 | 0.58 | 1.73% | 33.20 | 34.15 | 5664 | 1910 | 3.33% |
| 2025-02-05 | 34.05 | 33.57 | -0.21 | -0.62% | 33.05 | 34.05 | 5958 | 1992 | 3.50% |
| 2025-01-27 | 34.53 | 33.78 | -0.70 | -2.03% | 33.40 | 35.36 | 15413 | 5314 | 9.07% |
| 2025-01-24 | 33.23 | 34.48 | 1.19 | 3.57% | 33.00 | 34.76 | 10112 | 3432 | 5.95% |
| 2025-01-23 | 33.41 | 33.29 | -0.04 | -0.12% | 33.16 | 33.88 | 6740 | 2249 | 3.96% |
| 2025-01-22 | 33.74 | 33.33 | -0.31 | -0.92% | 33.10 | 33.90 | 8115 | 2710 | 4.77% |
| 2025-01-21 | 35.38 | 33.64 | -1.54 | -4.38% | 33.07 | 35.38 | 11356 | 3850 | 6.68% |
| 2025-01-20 | 33.35 | 35.18 | 2.20 | 6.67% | 33.16 | 35.47 | 15650 | 5410 | 9.21% |
| 2025-01-17 | 32.72 | 32.98 | 0.38 | 1.17% | 32.24 | 33.36 | 4147 | 1364 | 2.44% |
| 2025-01-16 | 32.80 | 32.60 | -0.45 | -1.36% | 32.44 | 33.30 | 5604 | 1836 | 3.30% |
| 2025-01-15 | 33.83 | 33.05 | -0.78 | -2.31% | 32.84 | 34.40 | 6317 | 2132 | 3.72% |
| 2025-01-14 | 32.17 | 33.83 | 1.81 | 5.65% | 32.01 | 33.83 | 9738 | 3235 | 5.73% |
| 2025-01-13 | 33.30 | 32.02 | -1.61 | -4.79% | 31.69 | 33.43 | 10738 | 3449 | 6.32% |
| 2025-01-10 | 33.63 | 33.63 | -0.01 | -0.03% | 33.00 | 34.48 | 15643 | 5310 | 9.20% |
| 2025-01-09 | 33.84 | 33.64 | -0.22 | -0.65% | 33.35 | 34.02 | 7088 | 2382 | 4.17% |
| 2025-01-08 | 35.13 | 33.86 | -1.29 | -3.67% | 33.38 | 35.98 | 14413 | 4996 | 8.48% |
| 2025-01-07 | 35.20 | 35.15 | 0.15 | 0.43% | 34.25 | 35.52 | 10238 | 3578 | 6.02% |
| 2025-01-06 | 34.73 | 35.00 | 0.27 | 0.78% | 34.10 | 35.35 | 9293 | 3232 | 5.47% |
| 2025-01-03 | 35.00 | 34.73 | -0.19 | -0.54% | 34.01 | 35.42 | 10890 | 3793 | 6.41% |
| 2025-01-02 | 35.79 | 34.92 | -0.88 | -2.46% | 34.55 | 36.40 | 8728 | 3110 | 5.13% |
| 2024-12-31 | 36.40 | 35.80 | -0.60 | -1.65% | 35.65 | 37.40 | 15823 | 5823 | 9.31% |
| 2024-12-30 | 36.90 | 36.40 | -0.53 | -1.44% | 35.80 | 36.93 | 12453 | 4540 | 7.33% |
| 2024-12-27 | 36.66 | 36.93 | 0.26 | 0.71% | 35.85 | 37.08 | 22792 | 8350 | 13.41% |
| 2024-12-26 | 35.72 | 36.67 | 0.87 | 2.43% | 35.61 | 37.29 | 19402 | 7117 | 11.41% |
| 2024-12-25 | 35.26 | 35.80 | 0.50 | 1.42% | 34.85 | 36.57 | 22742 | 8079 | 13.38% |