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 | 37.00 | 38.30 | 0.50 | 1.32% | 37.00 | 38.83 | 36724 | 13947 | 2.33% |
| 2025-04-02 | 37.68 | 37.80 | 0.31 | 0.83% | 37.38 | 39.31 | 34521 | 13324 | 2.19% |
| 2025-04-01 | 38.40 | 37.49 | -0.96 | -2.50% | 36.65 | 38.79 | 31116 | 11647 | 1.97% |
| 2025-03-31 | 37.60 | 38.45 | 0.13 | 0.34% | 37.01 | 38.90 | 23875 | 9058 | 1.51% |
| 2025-03-28 | 38.27 | 38.32 | 0.72 | 1.91% | 37.40 | 39.07 | 29752 | 11405 | 1.89% |
| 2025-03-27 | 39.18 | 37.60 | -0.89 | -2.31% | 37.53 | 39.18 | 21177 | 8047 | 1.34% |
| 2025-03-26 | 39.60 | 38.49 | -1.09 | -2.75% | 38.20 | 39.90 | 25429 | 9884 | 1.61% |
| 2025-03-25 | 39.44 | 39.58 | 0.01 | 0.03% | 38.30 | 40.02 | 32705 | 12840 | 2.07% |
| 2025-03-24 | 40.07 | 39.57 | -0.49 | -1.22% | 38.53 | 42.93 | 47313 | 19014 | 3.00% |
| 2025-03-21 | 42.65 | 40.06 | -2.22 | -5.25% | 39.50 | 42.65 | 44940 | 18238 | 2.85% |
| 2025-03-20 | 42.51 | 42.28 | -0.35 | -0.82% | 41.68 | 43.65 | 28448 | 12093 | 1.80% |
| 2025-03-19 | 42.50 | 42.63 | -0.15 | -0.35% | 42.00 | 45.00 | 45581 | 19955 | 2.89% |
| 2025-03-18 | 41.99 | 42.78 | 0.68 | 1.62% | 41.32 | 43.66 | 30885 | 13046 | 1.96% |
| 2025-03-17 | 39.98 | 42.10 | 2.45 | 6.18% | 39.78 | 42.43 | 39836 | 16496 | 2.53% |
| 2025-03-14 | 37.30 | 39.65 | 1.99 | 5.28% | 36.92 | 40.50 | 36538 | 14306 | 2.32% |
| 2025-03-13 | 39.26 | 37.66 | -1.09 | -2.81% | 36.78 | 39.42 | 35635 | 13456 | 2.26% |
| 2025-03-12 | 37.30 | 38.75 | 1.35 | 3.61% | 37.20 | 39.68 | 28019 | 10883 | 1.78% |
| 2025-03-11 | 36.53 | 37.40 | 0.49 | 1.33% | 35.76 | 37.98 | 21671 | 8071 | 1.37% |
| 2025-03-10 | 37.01 | 36.91 | -0.40 | -1.07% | 36.50 | 37.71 | 16559 | 6127 | 1.05% |
| 2025-03-07 | 37.37 | 37.31 | 0.06 | 0.16% | 36.59 | 37.91 | 20723 | 7744 | 1.31% |
| 2025-03-06 | 36.92 | 37.25 | 0.85 | 2.34% | 36.00 | 38.50 | 38741 | 14452 | 2.46% |
| 2025-03-05 | 35.20 | 36.40 | 1.66 | 4.78% | 34.74 | 37.15 | 28981 | 10456 | 1.84% |
| 2025-03-04 | 34.32 | 34.74 | 0.74 | 2.18% | 33.91 | 35.40 | 22488 | 7777 | 1.43% |
| 2025-03-03 | 34.39 | 34.00 | -0.56 | -1.62% | 33.58 | 34.88 | 22834 | 7795 | 1.45% |
| 2025-02-28 | 36.50 | 34.56 | -1.77 | -4.87% | 34.36 | 36.50 | 34686 | 12117 | 2.20% |
| 2025-02-27 | 37.23 | 36.33 | -0.90 | -2.42% | 35.35 | 37.35 | 37327 | 13529 | 2.37% |
| 2025-02-26 | 36.31 | 37.23 | 0.72 | 1.97% | 35.58 | 38.20 | 41421 | 15446 | 2.63% |
| 2025-02-25 | 35.00 | 36.51 | -1.20 | -3.18% | 35.00 | 38.62 | 44223 | 16413 | 2.81% |
| 2025-02-24 | 36.00 | 37.71 | 2.53 | 7.19% | 33.66 | 37.78 | 50143 | 17572 | 3.18% |
| 2025-02-21 | 33.60 | 35.18 | 1.58 | 4.70% | 33.60 | 36.18 | 55003 | 19250 | 3.49% |
| 2025-02-20 | 31.81 | 33.60 | 1.79 | 5.63% | 31.40 | 33.98 | 32334 | 10631 | 2.05% |
| 2025-02-19 | 30.81 | 31.81 | 1.00 | 3.25% | 30.41 | 32.30 | 25221 | 7936 | 1.60% |
| 2025-02-18 | 31.31 | 30.81 | -0.50 | -1.60% | 30.70 | 32.07 | 20183 | 6316 | 1.28% |
| 2025-02-17 | 30.85 | 31.31 | 0.66 | 2.15% | 30.32 | 31.73 | 21991 | 6851 | 1.39% |
| 2025-02-14 | 31.11 | 30.65 | -0.57 | -1.83% | 30.44 | 32.10 | 24107 | 7507 | 1.53% |
| 2025-02-13 | 30.99 | 31.22 | 0.27 | 0.87% | 30.20 | 32.19 | 38467 | 11993 | 2.44% |
| 2025-02-12 | 29.96 | 30.95 | 1.02 | 3.41% | 29.63 | 30.98 | 32888 | 10042 | 2.09% |
| 2025-02-11 | 28.45 | 29.93 | 1.38 | 4.83% | 28.20 | 30.29 | 42721 | 12563 | 2.71% |
| 2025-02-10 | 27.51 | 28.55 | 0.23 | 0.81% | 27.51 | 29.66 | 49948 | 14297 | 3.17% |
| 2025-02-07 | 28.30 | 28.32 | 0.00 | 0.00% | 27.87 | 29.20 | 44778 | 12727 | 2.84% |
| 2025-02-06 | 27.76 | 28.32 | 0.43 | 1.54% | 26.71 | 29.07 | 50762 | 14216 | 3.22% |
| 2025-02-05 | 28.68 | 27.89 | -0.95 | -3.29% | 26.71 | 28.68 | 50689 | 13958 | 3.22% |
| 2025-01-27 | 30.56 | 28.84 | -0.44 | -1.50% | 28.82 | 32.31 | 70072 | 21313 | 4.48% |
| 2025-01-24 | 27.47 | 29.28 | 1.81 | 6.59% | 26.73 | 29.94 | 54822 | 15367 | 3.50% |
| 2025-01-23 | 27.50 | 27.47 | 0.02 | 0.07% | 27.00 | 28.00 | 33412 | 9226 | 2.13% |
| 2025-01-22 | 26.92 | 27.45 | 0.30 | 1.10% | 26.47 | 28.19 | 40177 | 10934 | 2.57% |
| 2025-01-21 | 26.30 | 27.15 | 0.85 | 3.23% | 25.91 | 27.38 | 45631 | 12158 | 2.92% |
| 2025-01-20 | 25.42 | 26.30 | 0.78 | 3.06% | 25.42 | 26.75 | 27054 | 7074 | 1.73% |
| 2025-01-17 | 24.49 | 25.52 | 0.99 | 4.04% | 24.10 | 25.69 | 29399 | 7385 | 1.88% |
| 2025-01-16 | 24.50 | 24.53 | 0.03 | 0.12% | 24.30 | 24.96 | 13101 | 3219 | 0.84% |
| 2025-01-15 | 24.74 | 24.50 | -0.25 | -1.01% | 24.13 | 25.14 | 16872 | 4168 | 1.08% |
| 2025-01-14 | 24.27 | 24.75 | 0.50 | 2.06% | 24.11 | 25.19 | 24480 | 6067 | 1.56% |
| 2025-01-13 | 24.76 | 24.25 | -0.66 | -2.65% | 24.01 | 24.85 | 22384 | 5453 | 1.43% |
| 2025-01-10 | 25.78 | 24.91 | -1.24 | -4.74% | 24.59 | 26.15 | 39679 | 10018 | 2.54% |
| 2025-01-09 | 26.20 | 26.15 | -0.02 | -0.08% | 25.66 | 26.68 | 43786 | 11502 | 2.80% |
| 2025-01-08 | 25.16 | 26.17 | 0.94 | 3.73% | 24.81 | 26.29 | 48777 | 12484 | 3.12% |
| 2025-01-07 | 24.63 | 25.23 | 0.35 | 1.41% | 24.32 | 25.29 | 24294 | 6054 | 1.55% |
| 2025-01-06 | 24.88 | 24.88 | 0.02 | 0.08% | 22.74 | 25.20 | 58177 | 13960 | 3.72% |
| 2025-01-03 | 25.22 | 24.86 | 0.13 | 0.53% | 24.10 | 25.22 | 24597 | 6079 | 1.57% |
| 2025-01-02 | 25.19 | 24.73 | -0.40 | -1.59% | 24.33 | 25.70 | 23389 | 5846 | 1.49% |
| 2024-12-31 | 25.55 | 25.13 | -0.33 | -1.30% | 24.83 | 26.30 | 40324 | 10267 | 2.58% |
| 2024-12-30 | 26.30 | 25.46 | -1.24 | -4.64% | 25.39 | 26.58 | 51045 | 13250 | 3.26% |
| 2024-12-27 | 26.98 | 26.70 | -0.39 | -1.44% | 26.41 | 27.49 | 39499 | 10605 | 2.52% |
| 2024-12-26 | 26.10 | 27.09 | 0.99 | 3.79% | 25.87 | 28.10 | 46123 | 12615 | 2.95% |