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 | 37.65 | 37.28 | -0.45 | -1.19% | 36.70 | 37.93 | 3663 | 1367 | 0.87% |
| 2025-04-02 | 37.79 | 37.73 | -0.42 | -1.10% | 37.71 | 38.68 | 2405 | 914 | 0.57% |
| 2025-04-01 | 37.60 | 38.15 | 0.55 | 1.46% | 37.14 | 38.74 | 4492 | 1721 | 1.07% |
| 2025-03-31 | 36.82 | 37.60 | 0.27 | 0.72% | 36.58 | 37.69 | 2482 | 923 | 0.59% |
| 2025-03-28 | 37.39 | 37.33 | -0.27 | -0.72% | 37.29 | 37.66 | 2855 | 1068 | 0.68% |
| 2025-03-27 | 37.60 | 37.60 | -0.37 | -0.97% | 37.33 | 38.47 | 4316 | 1637 | 1.02% |
| 2025-03-26 | 37.60 | 37.97 | 0.37 | 0.98% | 37.06 | 38.26 | 4949 | 1874 | 1.17% |
| 2025-03-25 | 37.59 | 37.60 | -0.50 | -1.31% | 37.00 | 38.68 | 5564 | 2102 | 1.32% |
| 2025-03-24 | 37.92 | 38.10 | 0.18 | 0.47% | 36.75 | 38.37 | 8665 | 3248 | 2.06% |
| 2025-03-21 | 40.27 | 37.92 | -2.59 | -6.39% | 37.58 | 40.46 | 13168 | 5107 | 3.12% |
| 2025-03-20 | 41.95 | 40.51 | -1.37 | -3.27% | 40.25 | 41.95 | 6602 | 2706 | 1.57% |
| 2025-03-19 | 41.75 | 41.88 | 0.17 | 0.41% | 41.35 | 42.46 | 3801 | 1591 | 0.90% |
| 2025-03-18 | 42.02 | 41.71 | -0.31 | -0.74% | 41.61 | 42.44 | 3630 | 1522 | 0.86% |
| 2025-03-17 | 42.53 | 42.02 | -0.36 | -0.85% | 41.95 | 43.65 | 4536 | 1928 | 1.08% |
| 2025-03-14 | 40.71 | 42.38 | 1.29 | 3.14% | 40.56 | 42.75 | 9186 | 3858 | 2.18% |
| 2025-03-13 | 41.48 | 41.09 | -0.40 | -0.96% | 39.65 | 41.73 | 12674 | 5152 | 3.01% |
| 2025-03-12 | 42.20 | 41.49 | -0.62 | -1.47% | 41.30 | 42.69 | 6804 | 2840 | 1.61% |
| 2025-03-11 | 40.55 | 42.11 | 1.58 | 3.90% | 39.56 | 42.49 | 12656 | 5179 | 3.00% |
| 2025-03-10 | 42.28 | 40.53 | -1.58 | -3.75% | 40.19 | 42.51 | 10258 | 4213 | 2.43% |
| 2025-03-07 | 43.10 | 42.11 | -0.99 | -2.30% | 41.65 | 43.10 | 8229 | 3472 | 1.95% |
| 2025-03-06 | 42.16 | 43.10 | 0.72 | 1.70% | 42.16 | 44.18 | 8215 | 3573 | 1.95% |
| 2025-03-05 | 44.01 | 42.38 | -1.59 | -3.62% | 41.50 | 44.38 | 10511 | 4463 | 2.49% |
| 2025-03-04 | 42.17 | 43.97 | 1.10 | 2.57% | 42.12 | 44.80 | 15462 | 6779 | 3.67% |
| 2025-03-03 | 42.61 | 42.87 | -0.13 | -0.30% | 42.34 | 43.85 | 9171 | 3957 | 2.18% |
| 2025-02-28 | 44.00 | 43.00 | -0.77 | -1.76% | 42.40 | 44.37 | 14389 | 6240 | 3.41% |
| 2025-02-27 | 40.99 | 43.77 | 3.20 | 7.89% | 40.99 | 44.44 | 29980 | 13009 | 7.11% |
| 2025-02-26 | 38.05 | 40.57 | 2.50 | 6.57% | 37.88 | 41.28 | 22206 | 8856 | 5.27% |
| 2025-02-25 | 38.25 | 38.07 | -0.25 | -0.65% | 37.70 | 38.63 | 5941 | 2269 | 1.41% |
| 2025-02-24 | 38.41 | 38.32 | -0.36 | -0.93% | 37.80 | 38.69 | 5809 | 2225 | 1.38% |
| 2025-02-21 | 39.00 | 38.68 | 0.13 | 0.34% | 37.98 | 39.00 | 7549 | 2894 | 1.79% |
| 2025-02-20 | 38.40 | 38.55 | 0.15 | 0.39% | 38.16 | 38.80 | 6314 | 2433 | 1.50% |
| 2025-02-19 | 36.35 | 38.40 | 2.15 | 5.93% | 36.35 | 38.63 | 9767 | 3700 | 2.32% |
| 2025-02-18 | 37.91 | 36.25 | -1.66 | -4.38% | 36.18 | 37.91 | 7264 | 2681 | 1.72% |
| 2025-02-17 | 37.38 | 37.91 | 0.53 | 1.42% | 37.38 | 38.26 | 5873 | 2223 | 1.39% |
| 2025-02-14 | 38.30 | 37.38 | -0.92 | -2.40% | 37.33 | 38.30 | 8116 | 3058 | 1.93% |
| 2025-02-13 | 39.10 | 38.30 | -0.85 | -2.17% | 38.18 | 39.15 | 8445 | 3247 | 2.00% |
| 2025-02-12 | 38.89 | 39.15 | 0.27 | 0.69% | 38.68 | 39.25 | 7595 | 2958 | 1.80% |
| 2025-02-11 | 39.11 | 38.88 | -0.14 | -0.36% | 38.39 | 39.58 | 8744 | 3419 | 2.07% |
| 2025-02-10 | 38.79 | 39.02 | 0.24 | 0.62% | 38.22 | 39.21 | 6807 | 2646 | 1.62% |
| 2025-02-07 | 38.85 | 38.78 | 0.08 | 0.21% | 38.10 | 39.67 | 11882 | 4609 | 2.82% |
| 2025-02-06 | 38.00 | 38.70 | 0.40 | 1.04% | 38.00 | 39.33 | 9596 | 3713 | 2.28% |
| 2025-02-05 | 39.48 | 38.30 | -0.16 | -0.42% | 37.60 | 39.50 | 6799 | 2604 | 1.61% |
| 2025-01-27 | 39.60 | 38.46 | -1.14 | -2.88% | 38.46 | 40.85 | 5916 | 2321 | 1.40% |
| 2025-01-24 | 39.61 | 39.60 | -0.01 | -0.03% | 39.00 | 40.00 | 5879 | 2325 | 1.40% |
| 2025-01-23 | 39.51 | 39.61 | 0.41 | 1.05% | 39.15 | 40.46 | 7038 | 2804 | 1.67% |
| 2025-01-22 | 39.80 | 39.20 | -0.89 | -2.22% | 39.00 | 40.15 | 9249 | 3633 | 2.19% |
| 2025-01-21 | 42.60 | 40.09 | -2.76 | -6.44% | 39.00 | 43.39 | 21612 | 8641 | 5.13% |
| 2025-01-20 | 43.00 | 42.85 | -0.14 | -0.33% | 41.38 | 46.45 | 26915 | 11859 | 6.39% |
| 2025-01-17 | 44.96 | 42.99 | -1.96 | -4.36% | 42.33 | 44.96 | 12706 | 5487 | 3.02% |
| 2025-01-16 | 43.33 | 44.95 | 1.45 | 3.33% | 43.30 | 45.29 | 15367 | 6870 | 3.65% |
| 2025-01-15 | 43.20 | 43.50 | 0.14 | 0.32% | 43.00 | 44.23 | 7347 | 3211 | 1.74% |
| 2025-01-14 | 41.84 | 43.36 | 1.51 | 3.61% | 41.84 | 43.98 | 12776 | 5546 | 3.03% |
| 2025-01-13 | 39.71 | 41.85 | 2.43 | 6.16% | 38.67 | 42.36 | 8653 | 3581 | 2.05% |
| 2025-01-10 | 40.67 | 39.42 | -0.77 | -1.92% | 39.39 | 41.20 | 4155 | 1667 | 0.99% |
| 2025-01-09 | 38.22 | 40.19 | 1.20 | 3.08% | 38.22 | 40.46 | 5716 | 2274 | 1.36% |
| 2025-01-08 | 40.00 | 38.99 | -1.28 | -3.18% | 38.13 | 40.00 | 5300 | 2071 | 1.26% |
| 2025-01-07 | 40.08 | 40.27 | -0.23 | -0.57% | 39.21 | 41.18 | 7556 | 3030 | 1.79% |
| 2025-01-06 | 41.56 | 40.50 | -1.50 | -3.57% | 38.73 | 41.56 | 7827 | 3136 | 1.86% |
| 2025-01-03 | 41.11 | 42.00 | 0.30 | 0.72% | 40.57 | 42.45 | 4870 | 2024 | 1.16% |
| 2025-01-02 | 43.61 | 41.70 | -1.60 | -3.70% | 41.01 | 43.61 | 7566 | 3155 | 1.80% |
| 2024-12-31 | 44.10 | 43.30 | -0.76 | -1.72% | 42.81 | 44.72 | 8725 | 3795 | 2.07% |
| 2024-12-30 | 43.61 | 44.06 | 0.15 | 0.34% | 42.96 | 44.50 | 7770 | 3389 | 1.84% |
| 2024-12-27 | 43.04 | 43.91 | 0.61 | 1.41% | 42.80 | 44.23 | 10189 | 4441 | 2.42% |
| 2024-12-26 | 41.64 | 43.30 | 1.30 | 3.10% | 41.63 | 44.01 | 10053 | 4357 | 2.39% |
| 2024-12-25 | 41.99 | 42.00 | 0.40 | 0.96% | 40.98 | 43.36 | 11213 | 4725 | 2.66% |