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 | 36.70 | 36.77 | -0.33 | -0.89% | 36.00 | 37.39 | 10457 | 3837 | 1.25% |
| 2025-04-02 | 36.78 | 37.10 | 0.30 | 0.82% | 36.56 | 37.80 | 13621 | 5072 | 1.62% |
| 2025-04-01 | 36.33 | 36.80 | 0.46 | 1.27% | 36.33 | 37.12 | 5812 | 2141 | 0.69% |
| 2025-03-31 | 36.50 | 36.34 | -0.39 | -1.06% | 35.40 | 36.51 | 11198 | 4028 | 1.33% |
| 2025-03-28 | 36.49 | 36.73 | 0.62 | 1.72% | 35.93 | 37.13 | 13174 | 4828 | 1.57% |
| 2025-03-27 | 36.31 | 36.11 | -0.54 | -1.47% | 35.91 | 37.12 | 7898 | 2877 | 0.94% |
| 2025-03-26 | 35.10 | 36.65 | 1.30 | 3.68% | 35.10 | 37.17 | 16061 | 5868 | 1.91% |
| 2025-03-25 | 35.64 | 35.35 | -0.24 | -0.67% | 35.08 | 36.19 | 7678 | 2732 | 0.91% |
| 2025-03-24 | 36.74 | 35.59 | -1.15 | -3.13% | 35.08 | 37.33 | 15177 | 5440 | 1.81% |
| 2025-03-21 | 37.81 | 36.74 | -1.74 | -4.52% | 36.57 | 38.07 | 24968 | 9265 | 2.97% |
| 2025-03-20 | 38.83 | 38.48 | -0.37 | -0.95% | 38.20 | 40.30 | 25653 | 10082 | 3.06% |
| 2025-03-19 | 39.45 | 38.85 | -0.63 | -1.60% | 38.39 | 39.50 | 14302 | 5558 | 1.70% |
| 2025-03-18 | 38.38 | 39.48 | 0.63 | 1.62% | 38.38 | 40.20 | 18004 | 7126 | 2.14% |
| 2025-03-17 | 38.76 | 38.85 | 0.43 | 1.12% | 37.91 | 38.99 | 21768 | 8369 | 2.59% |
| 2025-03-14 | 38.48 | 38.42 | -0.17 | -0.44% | 38.04 | 38.83 | 14310 | 5487 | 1.70% |
| 2025-03-13 | 40.06 | 38.59 | -1.44 | -3.60% | 38.10 | 40.07 | 22295 | 8618 | 2.66% |
| 2025-03-12 | 39.58 | 40.03 | 0.81 | 2.07% | 39.03 | 40.69 | 35387 | 14177 | 4.22% |
| 2025-03-11 | 37.50 | 39.22 | 0.90 | 2.35% | 37.50 | 39.37 | 18777 | 7205 | 2.24% |
| 2025-03-10 | 38.55 | 38.32 | -0.17 | -0.44% | 38.00 | 39.20 | 15973 | 6154 | 1.90% |
| 2025-03-07 | 39.02 | 38.49 | -0.74 | -1.89% | 38.14 | 39.40 | 17237 | 6684 | 2.05% |
| 2025-03-06 | 37.74 | 39.23 | 1.55 | 4.11% | 37.68 | 40.03 | 35540 | 14003 | 4.23% |
| 2025-03-05 | 37.30 | 37.68 | 0.38 | 1.02% | 37.07 | 38.28 | 17953 | 6761 | 2.14% |
| 2025-03-04 | 35.63 | 37.30 | 1.52 | 4.25% | 35.20 | 37.50 | 19716 | 7255 | 2.35% |
| 2025-03-03 | 35.00 | 35.78 | 0.58 | 1.65% | 34.45 | 36.38 | 18901 | 6761 | 2.25% |
| 2025-02-28 | 37.65 | 35.20 | -2.82 | -7.42% | 35.01 | 37.90 | 24534 | 8870 | 2.92% |
| 2025-02-27 | 37.99 | 38.02 | -0.28 | -0.73% | 37.02 | 38.80 | 21788 | 8252 | 2.60% |
| 2025-02-26 | 38.48 | 38.30 | 0.10 | 0.26% | 37.76 | 38.65 | 20951 | 7996 | 2.50% |
| 2025-02-25 | 36.99 | 38.20 | 0.68 | 1.81% | 36.60 | 38.85 | 27288 | 10313 | 3.25% |
| 2025-02-24 | 36.75 | 37.52 | 1.02 | 2.79% | 35.80 | 38.19 | 28744 | 10690 | 3.42% |
| 2025-02-21 | 35.76 | 36.50 | 0.73 | 2.04% | 35.30 | 36.80 | 24578 | 8883 | 2.93% |
| 2025-02-20 | 36.60 | 35.77 | -1.42 | -3.82% | 35.35 | 36.84 | 33412 | 12006 | 3.98% |
| 2025-02-19 | 36.39 | 37.19 | 0.91 | 2.51% | 36.39 | 37.58 | 18089 | 6702 | 2.15% |
| 2025-02-18 | 37.04 | 36.28 | -1.17 | -3.12% | 36.24 | 38.28 | 20284 | 7536 | 2.42% |
| 2025-02-17 | 36.08 | 37.45 | 0.83 | 2.27% | 36.08 | 38.19 | 22425 | 8375 | 2.67% |
| 2025-02-14 | 36.40 | 36.62 | 0.15 | 0.41% | 35.58 | 37.09 | 19908 | 7222 | 2.37% |
| 2025-02-13 | 36.74 | 36.47 | -0.27 | -0.73% | 36.11 | 37.39 | 29063 | 10697 | 3.46% |
| 2025-02-12 | 35.18 | 36.74 | 1.54 | 4.38% | 34.70 | 37.10 | 32676 | 11781 | 3.89% |
| 2025-02-11 | 36.10 | 35.20 | -0.84 | -2.33% | 34.83 | 36.19 | 18491 | 6516 | 2.20% |
| 2025-02-10 | 35.23 | 36.04 | 0.81 | 2.30% | 35.11 | 36.27 | 25173 | 8984 | 3.00% |
| 2025-02-07 | 36.20 | 35.23 | -0.96 | -2.65% | 34.61 | 36.20 | 31466 | 11166 | 3.75% |
| 2025-02-06 | 33.54 | 36.19 | 2.65 | 7.90% | 33.10 | 37.69 | 45764 | 16406 | 5.45% |
| 2025-02-05 | 32.99 | 33.54 | 1.02 | 3.14% | 32.99 | 33.90 | 14325 | 4799 | 1.71% |
| 2025-01-27 | 33.65 | 32.52 | -1.13 | -3.36% | 32.30 | 33.82 | 13002 | 4263 | 1.55% |
| 2025-01-24 | 33.17 | 33.65 | 0.48 | 1.45% | 32.85 | 34.00 | 17244 | 5793 | 2.05% |
| 2025-01-23 | 34.80 | 33.17 | -1.19 | -3.46% | 33.05 | 34.80 | 21142 | 7175 | 2.52% |
| 2025-01-22 | 33.70 | 34.36 | 0.14 | 0.41% | 33.47 | 35.00 | 25497 | 8776 | 3.04% |
| 2025-01-21 | 32.90 | 34.22 | 1.47 | 4.49% | 32.70 | 34.34 | 21441 | 7230 | 2.55% |
| 2025-01-20 | 33.46 | 32.75 | -0.58 | -1.74% | 32.52 | 33.65 | 10111 | 3327 | 1.20% |
| 2025-01-17 | 32.32 | 33.33 | 0.49 | 1.49% | 32.32 | 33.88 | 12456 | 4136 | 1.48% |
| 2025-01-16 | 32.85 | 32.84 | -0.11 | -0.33% | 32.44 | 33.64 | 12217 | 4039 | 1.46% |
| 2025-01-15 | 31.91 | 32.95 | 1.13 | 3.55% | 31.64 | 33.68 | 21005 | 6918 | 2.50% |
| 2025-01-14 | 30.00 | 31.82 | 2.02 | 6.78% | 29.81 | 31.97 | 14256 | 4452 | 1.70% |
| 2025-01-13 | 29.60 | 29.80 | -0.50 | -1.65% | 28.93 | 30.31 | 8532 | 2521 | 1.02% |
| 2025-01-10 | 29.65 | 30.30 | 0.60 | 2.02% | 29.35 | 31.30 | 16944 | 5198 | 2.02% |
| 2025-01-09 | 29.67 | 29.70 | -0.36 | -1.20% | 29.58 | 30.53 | 8394 | 2522 | 1.00% |
| 2025-01-08 | 30.28 | 30.06 | -0.24 | -0.79% | 29.00 | 30.38 | 10933 | 3259 | 1.30% |
| 2025-01-07 | 29.00 | 30.30 | 0.87 | 2.96% | 29.00 | 30.52 | 10600 | 3155 | 1.26% |
| 2025-01-06 | 29.81 | 29.43 | -0.34 | -1.14% | 28.86 | 30.00 | 10598 | 3102 | 1.26% |
| 2025-01-03 | 31.88 | 29.77 | -1.50 | -4.80% | 29.73 | 31.88 | 9960 | 3025 | 1.19% |
| 2025-01-02 | 32.70 | 31.27 | -1.48 | -4.52% | 30.60 | 32.70 | 14297 | 4511 | 1.73% |
| 2024-12-31 | 33.03 | 32.75 | -0.28 | -0.85% | 32.30 | 33.68 | 14168 | 4647 | 1.71% |
| 2024-12-30 | 33.10 | 33.03 | -0.27 | -0.81% | 32.02 | 33.57 | 10984 | 3618 | 1.33% |
| 2024-12-27 | 33.97 | 33.30 | -0.67 | -1.97% | 33.13 | 34.50 | 13910 | 4709 | 1.68% |
| 2024-12-26 | 33.19 | 33.97 | 0.76 | 2.29% | 32.77 | 34.29 | 16640 | 5628 | 2.01% |