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 | 35.02 | 34.91 | -1.05 | -2.92% | 34.58 | 36.27 | 11210 | 3946 | 1.32% |
| 2025-04-02 | 35.40 | 35.96 | 0.72 | 2.04% | 35.06 | 36.58 | 11282 | 4070 | 1.33% |
| 2025-04-01 | 36.25 | 35.24 | -1.09 | -3.00% | 34.90 | 36.68 | 12498 | 4468 | 1.47% |
| 2025-03-31 | 36.88 | 36.33 | -0.55 | -1.49% | 35.43 | 36.88 | 13918 | 5000 | 1.64% |
| 2025-03-28 | 37.01 | 36.88 | -0.17 | -0.46% | 36.88 | 38.15 | 9567 | 3576 | 1.13% |
| 2025-03-27 | 37.90 | 37.05 | -1.10 | -2.88% | 37.05 | 38.80 | 13664 | 5162 | 1.61% |
| 2025-03-26 | 38.30 | 38.15 | -0.19 | -0.50% | 38.11 | 39.50 | 11991 | 4650 | 1.41% |
| 2025-03-25 | 38.71 | 38.34 | -0.43 | -1.11% | 38.11 | 39.41 | 16362 | 6332 | 1.93% |
| 2025-03-24 | 40.61 | 38.77 | -2.18 | -5.32% | 37.51 | 40.82 | 23650 | 9223 | 2.79% |
| 2025-03-21 | 42.50 | 40.95 | -2.55 | -5.86% | 40.63 | 42.99 | 18532 | 7702 | 2.19% |
| 2025-03-20 | 40.54 | 43.50 | 2.70 | 6.62% | 40.16 | 45.50 | 29999 | 12842 | 3.54% |
| 2025-03-19 | 42.95 | 40.80 | -2.15 | -5.01% | 40.30 | 43.38 | 24669 | 10329 | 2.91% |
| 2025-03-18 | 43.77 | 42.95 | -0.32 | -0.74% | 42.23 | 43.80 | 14557 | 6237 | 1.72% |
| 2025-03-17 | 42.61 | 43.27 | 1.08 | 2.56% | 41.01 | 43.40 | 17681 | 7484 | 2.09% |
| 2025-03-14 | 40.99 | 42.19 | 1.18 | 2.88% | 40.43 | 42.68 | 21915 | 9128 | 2.58% |
| 2025-03-13 | 43.45 | 41.01 | -2.49 | -5.72% | 40.00 | 43.45 | 24877 | 10299 | 2.93% |
| 2025-03-12 | 44.50 | 43.50 | -0.94 | -2.12% | 43.00 | 44.80 | 22204 | 9727 | 2.62% |
| 2025-03-11 | 43.88 | 44.44 | -0.56 | -1.24% | 43.51 | 47.50 | 33184 | 15010 | 3.91% |
| 2025-03-10 | 47.08 | 45.00 | -0.49 | -1.08% | 44.51 | 48.95 | 35941 | 16699 | 4.24% |
| 2025-03-07 | 42.40 | 45.49 | 2.68 | 6.26% | 42.01 | 45.65 | 36501 | 15979 | 4.30% |
| 2025-03-06 | 40.06 | 42.81 | 3.13 | 7.89% | 39.47 | 44.26 | 38325 | 16215 | 4.52% |
| 2025-03-05 | 39.00 | 39.68 | 0.53 | 1.35% | 38.60 | 39.94 | 26117 | 10272 | 3.08% |
| 2025-03-04 | 37.82 | 39.15 | 0.72 | 1.87% | 37.64 | 39.81 | 25291 | 9892 | 2.98% |
| 2025-03-03 | 40.35 | 38.43 | -1.40 | -3.51% | 38.02 | 40.66 | 33556 | 13048 | 3.96% |
| 2025-02-28 | 43.68 | 39.83 | -4.87 | -10.89% | 39.59 | 44.60 | 48785 | 20301 | 5.75% |
| 2025-02-27 | 45.89 | 44.70 | -1.78 | -3.83% | 43.39 | 46.66 | 51228 | 22919 | 6.04% |
| 2025-02-26 | 46.00 | 46.48 | -0.52 | -1.11% | 45.55 | 48.50 | 62039 | 29300 | 7.32% |
| 2025-02-25 | 44.16 | 47.00 | 2.00 | 4.44% | 43.65 | 50.84 | 73058 | 34376 | 8.62% |
| 2025-02-24 | 43.00 | 45.00 | 3.89 | 9.46% | 41.10 | 49.33 | 104010 | 47536 | 12.27% |
| 2025-02-21 | 39.90 | 41.11 | 1.15 | 2.88% | 37.01 | 42.25 | 61602 | 24041 | 7.27% |
| 2025-02-20 | 40.20 | 39.96 | -0.25 | -0.62% | 39.20 | 40.82 | 29485 | 11829 | 3.48% |
| 2025-02-19 | 35.81 | 40.21 | 4.02 | 11.11% | 35.81 | 40.50 | 36170 | 13995 | 4.27% |
| 2025-02-18 | 37.76 | 36.19 | -1.89 | -4.96% | 35.80 | 38.54 | 19472 | 7164 | 2.30% |
| 2025-02-17 | 37.21 | 38.08 | 0.87 | 2.34% | 36.51 | 38.60 | 17509 | 6619 | 2.06% |
| 2025-02-14 | 36.10 | 37.21 | 1.15 | 3.19% | 35.50 | 38.20 | 25685 | 9572 | 3.03% |
| 2025-02-13 | 37.51 | 36.06 | -1.76 | -4.65% | 35.93 | 38.72 | 24202 | 8934 | 2.85% |
| 2025-02-12 | 38.00 | 37.82 | -0.56 | -1.46% | 36.17 | 38.26 | 25105 | 9316 | 2.96% |
| 2025-02-11 | 38.58 | 38.38 | -0.66 | -1.69% | 37.30 | 39.02 | 25887 | 9863 | 3.05% |
| 2025-02-10 | 36.61 | 39.04 | 2.84 | 7.85% | 35.26 | 41.01 | 48084 | 18430 | 5.67% |
| 2025-02-07 | 36.40 | 36.20 | -0.56 | -1.52% | 35.50 | 36.90 | 29859 | 10813 | 3.52% |
| 2025-02-06 | 32.15 | 36.76 | 4.16 | 12.76% | 32.15 | 36.91 | 36135 | 12694 | 4.26% |
| 2025-02-05 | 32.48 | 32.60 | 0.58 | 1.81% | 32.00 | 33.49 | 18176 | 5971 | 2.14% |
| 2025-01-27 | 31.85 | 32.02 | 0.16 | 0.50% | 30.60 | 33.15 | 26552 | 8467 | 3.13% |
| 2025-01-24 | 31.31 | 31.86 | 0.52 | 1.66% | 31.18 | 32.66 | 19163 | 6121 | 2.26% |
| 2025-01-23 | 32.50 | 31.34 | -1.16 | -3.57% | 31.23 | 33.26 | 20386 | 6554 | 2.40% |
| 2025-01-22 | 32.80 | 32.50 | -0.90 | -2.69% | 32.20 | 33.36 | 21074 | 6897 | 2.49% |
| 2025-01-21 | 31.18 | 33.40 | 2.20 | 7.05% | 30.90 | 33.89 | 38083 | 12376 | 4.49% |
| 2025-01-20 | 29.78 | 31.20 | 1.55 | 5.23% | 29.18 | 31.75 | 33574 | 10339 | 3.96% |
| 2025-01-17 | 29.89 | 29.65 | -0.39 | -1.30% | 29.40 | 32.50 | 33118 | 10187 | 3.91% |
| 2025-01-16 | 29.72 | 30.04 | -0.34 | -1.12% | 29.58 | 31.50 | 26852 | 8207 | 3.17% |
| 2025-01-15 | 29.00 | 30.38 | 1.22 | 4.18% | 28.12 | 30.93 | 34819 | 10261 | 4.11% |
| 2025-01-14 | 27.37 | 29.16 | 1.65 | 6.00% | 27.37 | 30.12 | 29962 | 8686 | 3.53% |
| 2025-01-13 | 27.15 | 27.51 | 0.01 | 0.04% | 26.80 | 29.39 | 24984 | 6977 | 2.95% |
| 2025-01-10 | 27.12 | 27.50 | 0.37 | 1.36% | 26.84 | 29.50 | 29432 | 8253 | 3.47% |
| 2025-01-09 | 26.50 | 27.13 | 1.17 | 4.51% | 26.00 | 27.84 | 22945 | 6247 | 2.71% |
| 2025-01-08 | 25.66 | 25.96 | 0.18 | 0.70% | 24.40 | 25.96 | 21171 | 5328 | 2.50% |
| 2025-01-07 | 23.31 | 25.78 | 2.88 | 12.58% | 22.69 | 26.36 | 30026 | 7336 | 3.54% |
| 2025-01-06 | 23.21 | 22.90 | -0.38 | -1.63% | 22.39 | 23.66 | 16152 | 3732 | 1.90% |
| 2025-01-03 | 24.94 | 23.28 | -1.42 | -5.75% | 23.10 | 24.94 | 23504 | 5616 | 2.77% |
| 2025-01-02 | 26.70 | 24.70 | -2.25 | -8.35% | 24.49 | 26.80 | 30535 | 7801 | 3.60% |
| 2024-12-31 | 27.85 | 26.95 | -1.19 | -4.23% | 26.93 | 28.47 | 12906 | 3539 | 1.52% |
| 2024-12-30 | 29.08 | 28.14 | -0.81 | -2.80% | 26.54 | 29.08 | 14802 | 4135 | 1.75% |
| 2024-12-27 | 29.51 | 28.95 | -0.68 | -2.29% | 28.58 | 29.99 | 19167 | 5603 | 2.26% |
| 2024-12-26 | 28.02 | 29.63 | 1.53 | 5.44% | 27.80 | 31.30 | 25521 | 7627 | 3.01% |