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 | 37.15 | 36.29 | -1.85 | -4.85% | 35.91 | 38.00 | 40681 | 14967 | 4.44% |
| 2025-04-02 | 37.92 | 38.14 | -0.12 | -0.31% | 37.92 | 39.00 | 25903 | 9949 | 2.83% |
| 2025-04-01 | 38.92 | 38.26 | -0.14 | -0.36% | 37.69 | 39.20 | 32725 | 12554 | 3.57% |
| 2025-03-31 | 37.78 | 38.40 | 0.37 | 0.97% | 37.15 | 38.99 | 38540 | 14689 | 4.20% |
| 2025-03-28 | 38.25 | 38.03 | -0.27 | -0.70% | 37.93 | 39.23 | 25966 | 9974 | 2.83% |
| 2025-03-27 | 37.66 | 38.30 | 0.45 | 1.19% | 36.85 | 39.17 | 37969 | 14528 | 4.14% |
| 2025-03-26 | 38.01 | 37.85 | 0.00 | 0.00% | 37.70 | 38.96 | 32038 | 12252 | 3.49% |
| 2025-03-25 | 39.20 | 37.85 | -1.39 | -3.54% | 37.67 | 39.33 | 38827 | 14882 | 4.24% |
| 2025-03-24 | 40.33 | 39.24 | -1.34 | -3.30% | 37.99 | 40.80 | 49531 | 19494 | 5.40% |
| 2025-03-21 | 42.00 | 40.58 | -2.12 | -4.96% | 40.40 | 42.48 | 60528 | 24830 | 6.60% |
| 2025-03-20 | 44.30 | 42.70 | -1.30 | -2.95% | 42.58 | 45.55 | 72228 | 31794 | 7.88% |
| 2025-03-19 | 44.97 | 44.00 | -0.96 | -2.14% | 43.76 | 46.28 | 62689 | 28075 | 6.84% |
| 2025-03-18 | 42.65 | 44.96 | 1.99 | 4.63% | 42.65 | 45.80 | 78506 | 34902 | 8.56% |
| 2025-03-17 | 42.40 | 42.97 | 0.30 | 0.70% | 42.02 | 43.38 | 38257 | 16371 | 4.17% |
| 2025-03-14 | 41.30 | 42.67 | 1.07 | 2.57% | 40.58 | 43.18 | 45228 | 19031 | 4.93% |
| 2025-03-13 | 42.98 | 41.60 | -1.54 | -3.57% | 40.95 | 43.80 | 56385 | 23554 | 6.15% |
| 2025-03-12 | 43.00 | 43.14 | 0.37 | 0.87% | 42.58 | 44.67 | 63400 | 27687 | 6.92% |
| 2025-03-11 | 42.03 | 42.77 | -0.70 | -1.61% | 41.70 | 43.31 | 59871 | 25455 | 6.53% |
| 2025-03-10 | 44.62 | 43.47 | -1.42 | -3.16% | 43.00 | 45.06 | 59884 | 26210 | 6.53% |
| 2025-03-07 | 45.00 | 44.89 | -0.57 | -1.25% | 44.20 | 46.59 | 92966 | 41965 | 10.14% |
| 2025-03-06 | 45.13 | 45.46 | 1.17 | 2.64% | 45.00 | 47.27 | 125494 | 57643 | 13.69% |
| 2025-03-05 | 40.55 | 44.29 | 3.44 | 8.42% | 40.55 | 46.98 | 132562 | 58265 | 14.46% |
| 2025-03-04 | 39.61 | 40.85 | 0.42 | 1.04% | 39.47 | 41.32 | 58499 | 23665 | 6.38% |
| 2025-03-03 | 41.35 | 40.43 | -0.48 | -1.17% | 40.01 | 41.95 | 61000 | 24824 | 6.65% |
| 2025-02-28 | 43.61 | 40.91 | -3.80 | -8.50% | 40.58 | 44.48 | 74061 | 31124 | 8.08% |
| 2025-02-27 | 46.50 | 44.71 | -1.23 | -2.68% | 43.17 | 46.86 | 75855 | 33726 | 8.27% |
| 2025-02-26 | 46.88 | 45.94 | -1.06 | -2.26% | 45.21 | 46.88 | 86566 | 39607 | 9.44% |
| 2025-02-25 | 42.92 | 47.00 | 2.20 | 4.91% | 42.92 | 48.20 | 100913 | 46577 | 11.01% |
| 2025-02-24 | 45.94 | 44.80 | -1.40 | -3.03% | 43.99 | 46.57 | 110842 | 50093 | 12.09% |
| 2025-02-21 | 46.00 | 46.20 | 1.03 | 2.28% | 45.36 | 48.30 | 149101 | 69884 | 16.26% |
| 2025-02-20 | 44.88 | 45.17 | 3.09 | 7.34% | 43.05 | 46.81 | 136700 | 60967 | 14.91% |
| 2025-02-19 | 41.41 | 42.08 | 1.19 | 2.91% | 40.87 | 42.38 | 98064 | 40784 | 10.70% |
| 2025-02-18 | 43.50 | 40.89 | -3.71 | -8.32% | 40.88 | 43.80 | 98314 | 41379 | 10.72% |
| 2025-02-17 | 44.30 | 44.60 | 1.45 | 3.36% | 43.07 | 46.38 | 113915 | 50647 | 12.43% |
| 2025-02-14 | 41.60 | 43.15 | 2.07 | 5.04% | 41.60 | 45.38 | 130585 | 57049 | 14.24% |
| 2025-02-13 | 40.83 | 41.08 | 0.95 | 2.37% | 39.77 | 43.58 | 151277 | 62831 | 16.50% |
| 2025-02-12 | 38.00 | 40.13 | 2.03 | 5.33% | 37.59 | 41.41 | 116395 | 45961 | 12.70% |
| 2025-02-11 | 38.81 | 38.10 | -1.00 | -2.56% | 38.10 | 41.68 | 132053 | 52332 | 14.40% |
| 2025-02-10 | 37.50 | 39.10 | 2.11 | 5.70% | 37.50 | 39.17 | 120029 | 46074 | 13.09% |
| 2025-02-07 | 38.00 | 36.99 | -0.41 | -1.10% | 36.27 | 38.89 | 124360 | 46760 | 13.56% |
| 2025-02-06 | 34.04 | 37.40 | 3.98 | 11.91% | 32.79 | 39.62 | 143112 | 52694 | 15.61% |
| 2025-02-05 | 32.88 | 33.42 | 1.96 | 6.23% | 32.50 | 34.39 | 75201 | 25016 | 8.20% |
| 2025-01-27 | 33.78 | 31.46 | -3.08 | -8.92% | 31.20 | 34.30 | 84120 | 27238 | 9.18% |
| 2025-01-24 | 33.87 | 34.54 | 0.54 | 1.59% | 33.72 | 34.87 | 62277 | 21404 | 6.79% |
| 2025-01-23 | 33.87 | 34.00 | 0.13 | 0.38% | 33.39 | 35.39 | 65918 | 22646 | 7.19% |
| 2025-01-22 | 34.00 | 33.87 | -0.55 | -1.60% | 33.05 | 34.88 | 69515 | 23483 | 7.58% |
| 2025-01-21 | 30.13 | 34.42 | 4.57 | 15.31% | 30.13 | 35.58 | 106107 | 34701 | 11.57% |
| 2025-01-20 | 29.24 | 29.85 | 0.92 | 3.18% | 28.98 | 30.10 | 25335 | 7503 | 2.76% |
| 2025-01-17 | 28.86 | 28.93 | 0.03 | 0.10% | 28.36 | 29.19 | 17843 | 5136 | 1.95% |
| 2025-01-16 | 28.57 | 28.90 | 0.45 | 1.58% | 28.10 | 29.36 | 24755 | 7135 | 2.70% |
| 2025-01-15 | 28.56 | 28.45 | -0.15 | -0.52% | 28.24 | 29.15 | 19077 | 5446 | 2.08% |
| 2025-01-14 | 27.16 | 28.60 | 1.54 | 5.69% | 27.16 | 28.62 | 22269 | 6261 | 2.43% |
| 2025-01-13 | 26.45 | 27.06 | 0.06 | 0.22% | 26.10 | 27.23 | 11598 | 3109 | 1.27% |
| 2025-01-10 | 27.70 | 27.00 | -0.86 | -3.09% | 27.00 | 28.30 | 16785 | 4642 | 1.83% |
| 2025-01-09 | 27.30 | 27.86 | 0.41 | 1.49% | 27.29 | 28.47 | 19222 | 5388 | 2.10% |
| 2025-01-08 | 27.86 | 27.45 | -0.55 | -1.96% | 26.51 | 27.94 | 27073 | 7376 | 2.95% |
| 2025-01-07 | 27.65 | 28.00 | 0.57 | 2.08% | 27.30 | 28.06 | 17835 | 4944 | 1.95% |
| 2025-01-06 | 27.81 | 27.43 | -0.38 | -1.37% | 27.08 | 28.07 | 19829 | 5468 | 2.16% |
| 2025-01-03 | 29.49 | 27.81 | -1.56 | -5.31% | 27.80 | 29.58 | 29443 | 8397 | 3.21% |
| 2025-01-02 | 30.18 | 29.37 | -0.87 | -2.88% | 28.95 | 30.51 | 29473 | 8760 | 3.21% |
| 2024-12-31 | 32.89 | 30.24 | -2.09 | -6.46% | 30.21 | 32.89 | 52515 | 16344 | 5.73% |
| 2024-12-30 | 32.35 | 32.33 | -0.17 | -0.52% | 31.11 | 33.00 | 27375 | 8812 | 2.99% |
| 2024-12-27 | 33.21 | 32.50 | -0.40 | -1.22% | 32.36 | 33.31 | 37240 | 12224 | 4.06% |
| 2024-12-26 | 31.18 | 32.90 | 1.52 | 4.84% | 30.98 | 33.16 | 49123 | 16058 | 5.36% |