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 | 36.52 | 36.19 | -0.34 | -0.93% | 35.80 | 36.90 | 25259 | 9168 | 3.67% |
| 2025-04-02 | 35.61 | 36.53 | 0.73 | 2.04% | 35.40 | 36.88 | 29610 | 10788 | 4.30% |
| 2025-04-01 | 34.88 | 35.80 | 0.90 | 2.58% | 34.51 | 36.98 | 36831 | 13293 | 5.35% |
| 2025-03-31 | 35.98 | 34.90 | -1.07 | -2.97% | 34.30 | 36.17 | 27617 | 9619 | 4.01% |
| 2025-03-28 | 36.33 | 35.97 | -0.36 | -0.99% | 35.97 | 37.26 | 26614 | 9746 | 3.87% |
| 2025-03-27 | 35.28 | 36.33 | 1.06 | 3.01% | 35.03 | 37.00 | 30961 | 11265 | 4.50% |
| 2025-03-26 | 35.80 | 35.27 | -0.43 | -1.20% | 35.20 | 36.17 | 20656 | 7356 | 3.00% |
| 2025-03-25 | 35.35 | 35.70 | 0.31 | 0.88% | 35.32 | 36.05 | 24329 | 8672 | 3.54% |
| 2025-03-24 | 36.70 | 35.39 | -1.45 | -3.94% | 34.51 | 36.89 | 48306 | 17156 | 7.02% |
| 2025-03-21 | 38.20 | 36.84 | -1.51 | -3.94% | 36.46 | 38.80 | 51305 | 19094 | 7.46% |
| 2025-03-20 | 38.44 | 38.35 | 0.00 | 0.00% | 37.28 | 38.89 | 45537 | 17309 | 6.62% |
| 2025-03-19 | 37.24 | 38.35 | 1.15 | 3.09% | 37.20 | 40.00 | 78446 | 30542 | 11.40% |
| 2025-03-18 | 37.00 | 37.20 | 0.09 | 0.24% | 36.75 | 37.60 | 39220 | 14582 | 5.70% |
| 2025-03-17 | 36.66 | 37.11 | 1.21 | 3.37% | 35.90 | 37.49 | 60371 | 22286 | 8.77% |
| 2025-03-14 | 34.74 | 35.90 | 1.30 | 3.76% | 34.49 | 36.16 | 50827 | 18040 | 7.39% |
| 2025-03-13 | 34.29 | 34.60 | 0.35 | 1.02% | 34.00 | 34.68 | 24096 | 8276 | 3.50% |
| 2025-03-12 | 34.06 | 34.25 | 0.14 | 0.41% | 33.66 | 34.59 | 26673 | 9091 | 3.88% |
| 2025-03-11 | 34.13 | 34.11 | -0.29 | -0.84% | 33.67 | 34.65 | 26499 | 8998 | 3.85% |
| 2025-03-10 | 35.10 | 34.40 | 0.14 | 0.41% | 34.37 | 35.45 | 46036 | 16039 | 6.69% |
| 2025-03-07 | 33.00 | 34.26 | 1.26 | 3.82% | 32.61 | 34.95 | 62396 | 21346 | 9.07% |
| 2025-03-06 | 32.72 | 33.00 | 0.13 | 0.40% | 32.72 | 33.20 | 29454 | 9694 | 4.28% |
| 2025-03-05 | 33.33 | 32.87 | -0.44 | -1.32% | 32.70 | 33.34 | 20084 | 6614 | 2.92% |
| 2025-03-04 | 32.10 | 33.31 | 0.86 | 2.65% | 32.03 | 33.67 | 47012 | 15599 | 6.83% |
| 2025-03-03 | 31.31 | 32.45 | 1.08 | 3.44% | 31.30 | 32.45 | 34620 | 11052 | 5.03% |
| 2025-02-28 | 32.01 | 31.37 | -0.75 | -2.33% | 31.26 | 32.10 | 23279 | 7359 | 3.38% |
| 2025-02-27 | 31.90 | 32.12 | 0.48 | 1.52% | 31.72 | 32.38 | 30235 | 9672 | 4.39% |
| 2025-02-26 | 31.36 | 31.64 | 0.28 | 0.89% | 31.20 | 31.67 | 22194 | 6977 | 3.23% |
| 2025-02-25 | 32.06 | 31.36 | -1.14 | -3.51% | 31.18 | 32.32 | 33582 | 10640 | 4.88% |
| 2025-02-24 | 33.16 | 32.50 | -0.59 | -1.78% | 32.26 | 33.16 | 26959 | 8803 | 3.92% |
| 2025-02-21 | 33.33 | 33.09 | -0.24 | -0.72% | 32.72 | 33.39 | 31811 | 10483 | 4.62% |
| 2025-02-20 | 33.42 | 33.33 | 0.01 | 0.03% | 32.90 | 34.34 | 39753 | 13313 | 5.78% |
| 2025-02-19 | 32.13 | 33.32 | 1.08 | 3.35% | 31.94 | 33.39 | 49731 | 16401 | 7.23% |
| 2025-02-18 | 32.08 | 32.24 | -0.20 | -0.62% | 31.73 | 33.20 | 52691 | 17053 | 7.66% |
| 2025-02-17 | 31.89 | 32.44 | 1.07 | 3.41% | 31.89 | 32.88 | 48802 | 15753 | 7.09% |
| 2025-02-14 | 31.01 | 31.37 | 0.18 | 0.58% | 31.01 | 31.77 | 28583 | 9001 | 4.15% |
| 2025-02-13 | 31.30 | 31.19 | -0.11 | -0.35% | 31.13 | 31.66 | 29135 | 9150 | 4.23% |
| 2025-02-12 | 31.30 | 31.30 | -0.12 | -0.38% | 31.05 | 31.46 | 24024 | 7500 | 3.49% |
| 2025-02-11 | 32.25 | 31.42 | -0.75 | -2.33% | 31.16 | 32.48 | 41175 | 12963 | 5.98% |
| 2025-02-10 | 30.19 | 32.17 | 2.12 | 7.05% | 30.13 | 32.22 | 68533 | 21391 | 9.96% |
| 2025-02-07 | 29.78 | 30.05 | 0.56 | 1.90% | 29.50 | 30.29 | 45444 | 13613 | 6.60% |
| 2025-02-06 | 29.65 | 29.49 | 0.04 | 0.14% | 29.02 | 29.68 | 34474 | 10115 | 5.01% |
| 2025-02-05 | 29.88 | 29.45 | -0.05 | -0.17% | 29.19 | 29.88 | 27015 | 7958 | 3.93% |
| 2025-01-27 | 29.46 | 29.50 | 0.00 | 0.00% | 29.31 | 30.42 | 42466 | 12697 | 6.17% |
| 2025-01-24 | 29.97 | 29.50 | -2.75 | -8.53% | 28.53 | 29.97 | 85382 | 24806 | 12.41% |
| 2025-01-23 | 32.56 | 32.25 | -0.15 | -0.46% | 32.25 | 32.93 | 21491 | 7011 | 3.12% |
| 2025-01-22 | 32.90 | 32.40 | -0.44 | -1.34% | 32.11 | 32.91 | 21356 | 6904 | 3.10% |
| 2025-01-21 | 33.15 | 32.84 | -0.27 | -0.82% | 32.49 | 33.33 | 21958 | 7198 | 3.19% |
| 2025-01-20 | 33.27 | 33.11 | 0.07 | 0.21% | 32.98 | 33.47 | 23957 | 7954 | 3.48% |
| 2025-01-17 | 32.32 | 33.04 | 0.74 | 2.29% | 32.11 | 33.64 | 44152 | 14487 | 6.42% |
| 2025-01-16 | 33.49 | 32.30 | -1.19 | -3.55% | 32.05 | 33.86 | 50830 | 16638 | 7.39% |
| 2025-01-15 | 34.17 | 33.49 | -0.69 | -2.02% | 33.40 | 34.17 | 22755 | 7640 | 3.31% |
| 2025-01-14 | 33.50 | 34.18 | 0.75 | 2.24% | 33.29 | 34.55 | 33629 | 11400 | 4.89% |
| 2025-01-13 | 35.00 | 33.43 | -1.47 | -4.21% | 33.23 | 35.20 | 28379 | 9595 | 4.12% |
| 2025-01-10 | 35.56 | 34.90 | -0.97 | -2.70% | 34.88 | 35.99 | 19933 | 7029 | 2.90% |
| 2025-01-09 | 35.88 | 35.87 | -0.35 | -0.97% | 35.59 | 36.68 | 18740 | 6761 | 2.72% |
| 2025-01-08 | 36.37 | 36.22 | -0.12 | -0.33% | 35.51 | 36.79 | 17611 | 6355 | 2.56% |
| 2025-01-07 | 38.11 | 36.34 | -1.77 | -4.64% | 35.39 | 38.11 | 44188 | 15977 | 6.42% |
| 2025-01-06 | 36.94 | 38.11 | 2.23 | 6.22% | 36.94 | 39.68 | 64162 | 24711 | 9.32% |
| 2025-01-03 | 35.37 | 35.88 | 0.74 | 2.11% | 35.11 | 36.93 | 25476 | 9184 | 3.70% |
| 2025-01-02 | 36.39 | 35.14 | -1.12 | -3.09% | 34.81 | 36.42 | 20765 | 7390 | 3.02% |
| 2024-12-31 | 38.01 | 36.26 | -1.75 | -4.60% | 36.10 | 38.14 | 24623 | 9060 | 3.58% |
| 2024-12-30 | 38.80 | 38.01 | -0.47 | -1.22% | 38.01 | 39.49 | 19324 | 7449 | 2.81% |
| 2024-12-27 | 37.33 | 38.48 | 1.06 | 2.83% | 37.14 | 38.79 | 20442 | 7810 | 2.97% |
| 2024-12-26 | 37.41 | 37.42 | 0.07 | 0.19% | 37.21 | 37.80 | 12570 | 4700 | 1.83% |
| 2024-12-25 | 38.20 | 37.35 | -0.85 | -2.23% | 37.28 | 38.56 | 13694 | 5167 | 1.99% |