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 | 39.87 | 39.10 | -1.15 | -2.86% | 39.02 | 40.60 | 39636 | 15733 | 7.55% |
| 2025-04-02 | 40.90 | 40.25 | -0.97 | -2.35% | 39.90 | 40.96 | 42258 | 17052 | 8.05% |
| 2025-04-01 | 40.26 | 41.22 | 0.96 | 2.38% | 39.85 | 42.26 | 75286 | 30878 | 14.33% |
| 2025-03-31 | 37.48 | 40.26 | 3.66 | 10.00% | 37.48 | 40.26 | 74175 | 29233 | 14.12% |
| 2025-03-28 | 37.00 | 36.60 | -0.16 | -0.44% | 36.30 | 37.21 | 9802 | 3605 | 1.87% |
| 2025-03-27 | 37.30 | 36.76 | -0.54 | -1.45% | 36.46 | 37.46 | 7152 | 2639 | 1.36% |
| 2025-03-26 | 36.98 | 37.30 | 0.32 | 0.87% | 36.36 | 37.48 | 9172 | 3404 | 1.75% |
| 2025-03-25 | 36.76 | 36.98 | 0.22 | 0.60% | 36.11 | 37.10 | 10770 | 3951 | 2.05% |
| 2025-03-24 | 38.07 | 36.76 | -0.99 | -2.62% | 36.09 | 38.14 | 16787 | 6227 | 3.20% |
| 2025-03-21 | 38.35 | 37.75 | -0.59 | -1.54% | 37.68 | 38.65 | 22304 | 8493 | 4.25% |
| 2025-03-20 | 36.27 | 38.34 | 2.20 | 6.09% | 36.27 | 38.34 | 42146 | 15882 | 8.02% |
| 2025-03-19 | 36.38 | 36.14 | -0.24 | -0.66% | 35.99 | 36.39 | 6192 | 2239 | 1.18% |
| 2025-03-18 | 36.14 | 36.38 | 0.42 | 1.17% | 35.80 | 36.51 | 10510 | 3800 | 2.00% |
| 2025-03-17 | 36.20 | 35.96 | -0.13 | -0.36% | 35.93 | 36.35 | 8154 | 2942 | 1.55% |
| 2025-03-14 | 35.90 | 36.09 | 0.19 | 0.53% | 35.70 | 36.20 | 7085 | 2551 | 1.35% |
| 2025-03-13 | 36.17 | 35.90 | -0.27 | -0.75% | 35.75 | 36.30 | 9669 | 3481 | 1.84% |
| 2025-03-12 | 36.57 | 36.17 | -0.51 | -1.39% | 35.77 | 36.69 | 19251 | 6945 | 3.67% |
| 2025-03-11 | 35.99 | 36.68 | 0.38 | 1.05% | 35.90 | 36.96 | 10401 | 3795 | 1.98% |
| 2025-03-10 | 35.88 | 36.30 | 0.15 | 0.41% | 35.86 | 36.35 | 10015 | 3612 | 1.91% |
| 2025-03-07 | 36.50 | 36.15 | -0.15 | -0.41% | 36.01 | 36.99 | 11856 | 4323 | 2.26% |
| 2025-03-06 | 36.57 | 36.30 | -0.10 | -0.27% | 36.12 | 36.57 | 12824 | 4657 | 2.44% |
| 2025-03-05 | 36.09 | 36.40 | 0.28 | 0.78% | 35.82 | 36.50 | 9495 | 3441 | 1.81% |
| 2025-03-04 | 36.15 | 36.12 | 0.16 | 0.44% | 35.70 | 36.36 | 7107 | 2565 | 1.35% |
| 2025-03-03 | 36.12 | 35.96 | -0.01 | -0.03% | 35.80 | 36.40 | 10345 | 3730 | 1.97% |
| 2025-02-28 | 36.54 | 35.97 | -0.57 | -1.56% | 35.75 | 36.59 | 13863 | 4995 | 2.64% |
| 2025-02-27 | 36.68 | 36.54 | -0.23 | -0.63% | 36.13 | 37.09 | 13184 | 4828 | 2.51% |
| 2025-02-26 | 37.20 | 36.77 | -0.03 | -0.08% | 36.51 | 37.75 | 22543 | 8365 | 4.29% |
| 2025-02-25 | 36.70 | 36.80 | -0.10 | -0.27% | 36.08 | 37.30 | 18005 | 6658 | 3.43% |
| 2025-02-24 | 36.56 | 36.90 | 0.13 | 0.35% | 35.50 | 37.24 | 29384 | 10676 | 5.59% |
| 2025-02-21 | 36.85 | 36.77 | -0.09 | -0.24% | 36.66 | 37.08 | 23590 | 8687 | 4.49% |
| 2025-02-20 | 37.05 | 36.86 | -0.56 | -1.50% | 36.56 | 37.30 | 23664 | 8721 | 4.51% |
| 2025-02-19 | 36.45 | 37.42 | -1.17 | -3.03% | 36.45 | 37.95 | 51015 | 18938 | 9.71% |
| 2025-02-18 | 36.00 | 38.59 | 2.67 | 7.43% | 35.51 | 39.51 | 77394 | 29514 | 14.74% |
| 2025-02-17 | 36.00 | 35.92 | -0.20 | -0.55% | 34.94 | 36.00 | 22127 | 7851 | 4.21% |
| 2025-02-14 | 35.28 | 36.12 | 0.82 | 2.32% | 34.87 | 36.30 | 26930 | 9543 | 5.13% |
| 2025-02-13 | 34.85 | 35.30 | 0.44 | 1.26% | 34.78 | 36.10 | 34934 | 12435 | 6.65% |
| 2025-02-12 | 34.85 | 34.86 | 0.01 | 0.03% | 34.56 | 35.73 | 23308 | 8173 | 4.44% |
| 2025-02-11 | 34.46 | 34.85 | 0.39 | 1.13% | 34.03 | 35.18 | 22674 | 7845 | 4.32% |
| 2025-02-10 | 34.61 | 34.46 | -0.16 | -0.46% | 33.81 | 34.61 | 12229 | 4181 | 2.33% |
| 2025-02-07 | 33.85 | 34.62 | 0.61 | 1.79% | 33.84 | 34.93 | 18557 | 6371 | 3.53% |
| 2025-02-06 | 33.06 | 34.01 | 0.48 | 1.43% | 33.06 | 34.04 | 13877 | 4681 | 2.64% |
| 2025-02-05 | 32.87 | 33.53 | 0.63 | 1.91% | 32.78 | 33.86 | 11224 | 3744 | 2.14% |
| 2025-01-27 | 33.32 | 32.90 | -0.47 | -1.41% | 31.64 | 33.41 | 18853 | 6124 | 3.59% |
| 2025-01-24 | 33.38 | 33.37 | -0.01 | -0.03% | 33.36 | 33.82 | 6994 | 2345 | 1.33% |
| 2025-01-23 | 34.02 | 33.38 | -0.37 | -1.10% | 33.38 | 34.21 | 9805 | 3310 | 1.87% |
| 2025-01-22 | 34.41 | 33.75 | -0.66 | -1.92% | 33.60 | 34.67 | 9145 | 3118 | 1.74% |
| 2025-01-21 | 33.86 | 34.41 | 0.51 | 1.50% | 33.85 | 34.82 | 12209 | 4192 | 2.32% |
| 2025-01-20 | 33.15 | 33.90 | 0.85 | 2.57% | 33.15 | 34.45 | 12069 | 4097 | 2.30% |
| 2025-01-17 | 32.23 | 33.05 | 0.55 | 1.69% | 32.23 | 33.44 | 7782 | 2569 | 1.48% |
| 2025-01-16 | 32.86 | 32.50 | -0.36 | -1.10% | 32.41 | 33.17 | 8420 | 2758 | 1.60% |
| 2025-01-15 | 33.53 | 32.86 | -1.00 | -2.95% | 32.80 | 33.98 | 8969 | 2985 | 1.71% |
| 2025-01-14 | 32.80 | 33.86 | 0.95 | 2.89% | 32.62 | 33.95 | 15139 | 5065 | 2.88% |
| 2025-01-13 | 32.70 | 32.91 | 1.21 | 3.82% | 32.03 | 33.90 | 16038 | 5290 | 3.05% |
| 2025-01-10 | 32.22 | 31.70 | -0.23 | -0.72% | 31.50 | 32.22 | 6191 | 1974 | 1.77% |
| 2025-01-09 | 32.30 | 31.93 | -0.42 | -1.30% | 31.85 | 32.75 | 7366 | 2376 | 2.11% |
| 2025-01-08 | 31.97 | 32.35 | 0.33 | 1.03% | 31.58 | 32.50 | 8189 | 2623 | 2.35% |
| 2025-01-07 | 31.86 | 32.02 | 0.20 | 0.63% | 31.59 | 32.12 | 8041 | 2564 | 2.30% |
| 2025-01-06 | 30.00 | 31.82 | 1.66 | 5.50% | 29.70 | 32.67 | 16546 | 5209 | 4.74% |
| 2025-01-03 | 31.01 | 30.16 | -0.85 | -2.74% | 30.11 | 31.30 | 9140 | 2781 | 2.62% |
| 2025-01-02 | 32.20 | 31.01 | -1.27 | -3.93% | 30.68 | 32.60 | 12392 | 3904 | 3.55% |
| 2024-12-31 | 33.23 | 32.28 | -0.98 | -2.95% | 32.02 | 33.45 | 15259 | 4979 | 4.37% |
| 2024-12-30 | 33.75 | 33.26 | -0.86 | -2.52% | 33.24 | 33.98 | 13493 | 4527 | 3.87% |
| 2024-12-27 | 34.10 | 34.12 | -0.39 | -1.13% | 33.95 | 34.84 | 14487 | 4978 | 4.15% |
| 2024-12-26 | 33.81 | 34.51 | 0.31 | 0.91% | 33.05 | 34.58 | 30569 | 10362 | 8.76% |
| 2024-12-25 | 36.06 | 34.20 | -2.87 | -7.74% | 33.36 | 36.12 | 52039 | 17766 | 14.92% |
| 2024-12-24 | 36.60 | 37.07 | 0.95 | 2.63% | 36.00 | 37.89 | 58094 | 21556 | 16.65% |