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 | 36.66 | 34.30 | -3.62 | -9.55% | 34.20 | 37.66 | 89329 | 31660 | 5.05% |
| 2025-04-02 | 38.00 | 37.92 | -0.60 | -1.56% | 37.77 | 38.97 | 35177 | 13457 | 1.99% |
| 2025-04-01 | 37.78 | 38.52 | 0.90 | 2.39% | 37.75 | 39.25 | 45916 | 17678 | 2.59% |
| 2025-03-31 | 39.30 | 37.62 | -2.11 | -5.31% | 36.30 | 39.72 | 69734 | 26086 | 3.94% |
| 2025-03-28 | 38.70 | 39.73 | 0.66 | 1.69% | 38.63 | 40.17 | 35200 | 13944 | 1.99% |
| 2025-03-27 | 38.85 | 39.07 | -0.14 | -0.36% | 38.63 | 39.75 | 29632 | 11611 | 1.68% |
| 2025-03-26 | 38.86 | 39.21 | 0.55 | 1.42% | 38.70 | 40.80 | 50092 | 20008 | 2.83% |
| 2025-03-25 | 40.53 | 38.66 | -2.09 | -5.13% | 38.40 | 41.23 | 48264 | 19161 | 2.73% |
| 2025-03-24 | 40.98 | 40.75 | -0.24 | -0.59% | 39.60 | 42.18 | 42206 | 17323 | 2.39% |
| 2025-03-21 | 41.59 | 40.99 | -0.72 | -1.73% | 39.30 | 41.59 | 58220 | 23470 | 3.29% |
| 2025-03-20 | 41.91 | 41.71 | -0.77 | -1.81% | 41.00 | 42.66 | 41969 | 17561 | 2.37% |
| 2025-03-19 | 41.81 | 42.48 | 0.67 | 1.60% | 40.58 | 45.00 | 71566 | 30429 | 4.05% |
| 2025-03-18 | 42.42 | 41.81 | -0.63 | -1.48% | 41.00 | 42.63 | 47339 | 19805 | 2.68% |
| 2025-03-17 | 40.30 | 42.44 | 2.18 | 5.41% | 39.68 | 42.77 | 79825 | 32961 | 4.51% |
| 2025-03-14 | 41.00 | 40.26 | -0.72 | -1.76% | 39.00 | 41.30 | 84192 | 33587 | 4.76% |
| 2025-03-13 | 43.01 | 40.98 | -0.82 | -1.96% | 40.00 | 43.40 | 101988 | 42571 | 5.77% |
| 2025-03-12 | 38.50 | 41.80 | 3.80 | 10.00% | 38.50 | 41.80 | 83003 | 34012 | 4.69% |
| 2025-03-11 | 38.00 | 38.00 | -0.69 | -1.78% | 37.44 | 38.99 | 54310 | 20617 | 3.07% |
| 2025-03-10 | 38.81 | 38.69 | -0.91 | -2.30% | 38.15 | 40.44 | 90483 | 35334 | 5.11% |
| 2025-03-07 | 36.60 | 39.60 | 3.27 | 9.00% | 36.46 | 39.96 | 103933 | 40847 | 5.87% |
| 2025-03-06 | 35.45 | 36.33 | 1.91 | 5.55% | 35.20 | 36.97 | 85393 | 30846 | 4.83% |
| 2025-03-05 | 34.59 | 34.42 | -0.14 | -0.41% | 34.00 | 35.50 | 39952 | 13759 | 2.26% |
| 2025-03-04 | 34.06 | 34.56 | -0.11 | -0.32% | 33.72 | 35.00 | 54118 | 18586 | 3.06% |
| 2025-03-03 | 34.04 | 34.67 | 0.95 | 2.82% | 33.35 | 36.58 | 88940 | 31256 | 5.03% |
| 2025-02-28 | 35.85 | 33.72 | -2.14 | -5.97% | 33.66 | 35.87 | 95686 | 32924 | 5.41% |
| 2025-02-27 | 35.89 | 35.86 | -0.39 | -1.08% | 35.40 | 37.31 | 90030 | 32614 | 5.09% |
| 2025-02-26 | 36.45 | 36.25 | 0.05 | 0.14% | 36.10 | 38.61 | 105925 | 39273 | 5.99% |
| 2025-02-25 | 36.63 | 36.20 | -1.20 | -3.21% | 35.89 | 37.25 | 69575 | 25460 | 3.93% |
| 2025-02-24 | 35.55 | 37.40 | 2.24 | 6.37% | 35.01 | 37.63 | 136661 | 49842 | 7.72% |
| 2025-02-21 | 32.01 | 35.16 | 2.76 | 8.52% | 32.01 | 35.60 | 123829 | 42749 | 7.00% |
| 2025-02-20 | 32.99 | 32.40 | -0.45 | -1.37% | 32.04 | 33.79 | 119008 | 39053 | 6.73% |
| 2025-02-19 | 29.90 | 32.85 | 2.99 | 10.01% | 29.42 | 32.85 | 94452 | 29943 | 5.34% |
| 2025-02-18 | 30.25 | 29.86 | -0.28 | -0.93% | 29.50 | 30.83 | 66811 | 20167 | 3.78% |
| 2025-02-17 | 31.58 | 30.14 | -1.60 | -5.04% | 29.98 | 31.71 | 132882 | 40815 | 7.51% |
| 2025-02-14 | 29.30 | 31.74 | 2.36 | 8.03% | 29.30 | 32.32 | 136977 | 43756 | 7.74% |
| 2025-02-13 | 29.99 | 29.38 | -0.61 | -2.03% | 29.35 | 30.70 | 58435 | 17545 | 3.30% |
| 2025-02-12 | 29.02 | 29.99 | 0.77 | 2.64% | 28.60 | 30.40 | 76215 | 22582 | 4.31% |
| 2025-02-11 | 27.45 | 29.22 | 1.76 | 6.41% | 27.33 | 29.52 | 86981 | 25036 | 4.92% |
| 2025-02-10 | 27.54 | 27.46 | -0.20 | -0.72% | 27.13 | 27.67 | 45294 | 12396 | 2.56% |
| 2025-02-07 | 26.33 | 27.66 | 1.32 | 5.01% | 26.11 | 28.45 | 97574 | 26664 | 5.52% |
| 2025-02-06 | 26.12 | 26.34 | 0.12 | 0.46% | 25.98 | 26.60 | 62885 | 16497 | 3.55% |
| 2025-02-05 | 26.60 | 26.22 | -0.53 | -1.98% | 25.86 | 27.07 | 33107 | 8661 | 1.87% |
| 2025-01-27 | 26.57 | 26.75 | 0.19 | 0.72% | 26.16 | 26.90 | 33832 | 8998 | 1.91% |
| 2025-01-24 | 25.89 | 26.56 | 0.48 | 1.84% | 25.80 | 26.61 | 32735 | 8635 | 1.85% |
| 2025-01-23 | 26.15 | 26.08 | -0.01 | -0.04% | 25.98 | 27.18 | 33856 | 8981 | 1.91% |
| 2025-01-22 | 25.90 | 26.09 | 0.00 | 0.00% | 25.40 | 26.40 | 41432 | 10735 | 2.34% |
| 2025-01-21 | 26.16 | 26.09 | -0.15 | -0.57% | 25.80 | 26.67 | 38918 | 10158 | 2.20% |
| 2025-01-20 | 25.10 | 26.24 | 1.52 | 6.15% | 24.72 | 26.75 | 84008 | 21929 | 4.75% |
| 2025-01-17 | 24.39 | 24.72 | 0.33 | 1.35% | 24.15 | 24.93 | 22922 | 5654 | 1.30% |
| 2025-01-16 | 24.59 | 24.39 | -0.16 | -0.65% | 24.11 | 24.88 | 26890 | 6594 | 1.52% |
| 2025-01-15 | 24.20 | 24.55 | 0.30 | 1.24% | 24.20 | 25.29 | 40287 | 9980 | 2.28% |
| 2025-01-14 | 23.19 | 24.25 | 1.30 | 5.66% | 23.02 | 24.25 | 34480 | 8213 | 1.95% |
| 2025-01-13 | 23.08 | 22.95 | -0.36 | -1.54% | 22.73 | 23.48 | 19366 | 4462 | 1.09% |
| 2025-01-10 | 23.60 | 23.31 | -0.22 | -0.93% | 23.22 | 24.07 | 22288 | 5272 | 1.26% |
| 2025-01-09 | 22.94 | 23.53 | 0.43 | 1.86% | 22.94 | 23.96 | 32986 | 7779 | 1.86% |
| 2025-01-08 | 23.42 | 23.10 | -0.31 | -1.32% | 22.44 | 23.42 | 24842 | 5688 | 1.40% |
| 2025-01-07 | 22.95 | 23.41 | 0.47 | 2.05% | 22.72 | 23.50 | 18555 | 4308 | 1.05% |
| 2025-01-06 | 23.35 | 22.94 | -0.56 | -2.38% | 22.71 | 23.80 | 28880 | 6715 | 1.63% |
| 2025-01-03 | 24.33 | 23.50 | -0.79 | -3.25% | 23.42 | 24.50 | 26197 | 6248 | 1.48% |
| 2025-01-02 | 25.00 | 24.29 | -0.79 | -3.15% | 24.06 | 25.18 | 32864 | 8081 | 1.90% |
| 2024-12-31 | 25.94 | 25.08 | -0.86 | -3.32% | 24.96 | 26.19 | 42427 | 10812 | 2.45% |
| 2024-12-30 | 26.00 | 25.94 | 0.14 | 0.54% | 25.25 | 26.30 | 25502 | 6595 | 1.47% |
| 2024-12-27 | 25.91 | 25.80 | 0.01 | 0.04% | 25.53 | 26.23 | 26327 | 6803 | 1.52% |
| 2024-12-26 | 25.54 | 25.79 | 0.06 | 0.23% | 25.50 | 26.50 | 43131 | 11262 | 2.49% |