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 | 39.55 | 37.88 | -2.28 | -5.68% | 37.65 | 39.98 | 36116 | 13914 | 0.88% |
| 2025-04-02 | 38.00 | 40.16 | 1.98 | 5.19% | 37.83 | 40.26 | 41692 | 16611 | 1.02% |
| 2025-04-01 | 38.28 | 38.18 | -0.26 | -0.68% | 37.76 | 38.79 | 28576 | 10980 | 0.70% |
| 2025-03-31 | 38.60 | 38.44 | -0.16 | -0.41% | 37.81 | 38.95 | 37085 | 14180 | 0.91% |
| 2025-03-28 | 37.16 | 38.60 | 1.49 | 4.02% | 37.00 | 39.00 | 58445 | 22396 | 1.43% |
| 2025-03-27 | 36.07 | 37.11 | 0.93 | 2.57% | 35.81 | 37.25 | 24348 | 8962 | 0.59% |
| 2025-03-26 | 36.08 | 36.18 | 0.14 | 0.39% | 35.99 | 36.54 | 14584 | 5286 | 0.36% |
| 2025-03-25 | 36.42 | 36.04 | -0.38 | -1.04% | 35.55 | 36.66 | 30498 | 11001 | 0.74% |
| 2025-03-24 | 36.87 | 36.42 | -0.64 | -1.73% | 35.76 | 37.78 | 36813 | 13483 | 0.90% |
| 2025-03-21 | 37.55 | 37.06 | -0.70 | -1.85% | 37.00 | 38.13 | 21910 | 8178 | 0.54% |
| 2025-03-20 | 38.17 | 37.76 | -0.42 | -1.10% | 37.70 | 38.18 | 26434 | 10016 | 0.65% |
| 2025-03-19 | 37.90 | 38.18 | -0.02 | -0.05% | 37.38 | 38.35 | 25204 | 9557 | 0.62% |
| 2025-03-18 | 38.46 | 38.20 | -0.20 | -0.52% | 38.05 | 38.78 | 23549 | 9015 | 0.58% |
| 2025-03-17 | 38.50 | 38.40 | 0.01 | 0.03% | 38.01 | 38.93 | 17801 | 6837 | 0.43% |
| 2025-03-14 | 37.70 | 38.39 | 0.76 | 2.02% | 37.35 | 38.72 | 31880 | 12212 | 0.78% |
| 2025-03-13 | 38.20 | 37.63 | -0.89 | -2.31% | 37.21 | 38.70 | 42979 | 16210 | 1.05% |
| 2025-03-12 | 38.81 | 38.52 | -0.23 | -0.59% | 38.21 | 39.36 | 40254 | 15547 | 0.98% |
| 2025-03-11 | 38.92 | 38.75 | -0.60 | -1.52% | 38.13 | 39.30 | 37811 | 14595 | 0.92% |
| 2025-03-10 | 39.73 | 39.35 | -0.25 | -0.63% | 38.50 | 39.89 | 33251 | 13016 | 0.81% |
| 2025-03-07 | 41.10 | 39.60 | -1.75 | -4.23% | 39.31 | 41.10 | 54073 | 21725 | 1.32% |
| 2025-03-06 | 39.78 | 41.35 | 1.91 | 4.84% | 39.05 | 41.58 | 98292 | 39578 | 2.40% |
| 2025-03-05 | 38.62 | 39.44 | 0.74 | 1.91% | 38.21 | 39.82 | 35436 | 13896 | 0.87% |
| 2025-03-04 | 38.50 | 38.70 | -0.15 | -0.39% | 38.40 | 39.68 | 32069 | 12529 | 0.78% |
| 2025-03-03 | 38.00 | 38.85 | 1.00 | 2.64% | 37.14 | 39.76 | 58643 | 22837 | 1.43% |
| 2025-02-28 | 39.11 | 37.85 | -1.64 | -4.15% | 37.61 | 39.59 | 61709 | 23639 | 1.51% |
| 2025-02-27 | 40.50 | 39.49 | -0.76 | -1.89% | 38.50 | 40.58 | 57236 | 22499 | 1.40% |
| 2025-02-26 | 39.86 | 40.25 | 0.45 | 1.13% | 39.00 | 41.27 | 63255 | 25375 | 1.54% |
| 2025-02-25 | 39.38 | 39.80 | -0.20 | -0.50% | 38.82 | 40.39 | 59999 | 23800 | 1.47% |
| 2025-02-24 | 42.50 | 40.00 | -3.98 | -9.05% | 39.30 | 43.00 | 129728 | 52793 | 3.17% |
| 2025-02-21 | 41.39 | 43.98 | 3.52 | 8.70% | 40.13 | 44.29 | 115292 | 48758 | 2.82% |
| 2025-02-20 | 40.11 | 40.46 | 0.56 | 1.40% | 39.37 | 40.82 | 62467 | 25084 | 1.53% |
| 2025-02-19 | 38.36 | 39.90 | 1.54 | 4.01% | 38.05 | 40.09 | 58349 | 22919 | 1.42% |
| 2025-02-18 | 40.55 | 38.36 | -2.24 | -5.52% | 38.25 | 40.96 | 83939 | 33049 | 2.05% |
| 2025-02-17 | 40.85 | 40.60 | 0.00 | 0.00% | 39.99 | 42.50 | 81835 | 33477 | 2.00% |
| 2025-02-14 | 38.02 | 40.60 | 2.58 | 6.79% | 37.62 | 41.74 | 132238 | 52929 | 3.23% |
| 2025-02-13 | 39.17 | 38.02 | -1.54 | -3.89% | 37.70 | 39.78 | 74513 | 28509 | 1.82% |
| 2025-02-12 | 37.30 | 39.56 | 1.89 | 5.02% | 37.07 | 39.98 | 103103 | 39766 | 2.52% |
| 2025-02-11 | 39.50 | 37.67 | -2.33 | -5.83% | 37.23 | 39.80 | 104226 | 39979 | 2.55% |
| 2025-02-10 | 38.00 | 40.00 | 2.20 | 5.82% | 36.80 | 40.60 | 130063 | 50645 | 3.18% |
| 2025-02-07 | 37.89 | 37.80 | -0.58 | -1.51% | 36.90 | 38.30 | 136748 | 51621 | 3.34% |
| 2025-02-06 | 36.61 | 38.38 | 1.03 | 2.76% | 36.00 | 38.58 | 146310 | 55251 | 3.57% |
| 2025-02-05 | 36.70 | 37.35 | 2.57 | 7.39% | 36.00 | 39.74 | 233965 | 87893 | 5.71% |
| 2025-01-27 | 34.59 | 34.78 | 0.28 | 0.81% | 34.59 | 36.26 | 131342 | 46392 | 3.21% |
| 2025-01-24 | 32.31 | 34.50 | 1.99 | 6.12% | 32.22 | 35.12 | 138246 | 47277 | 3.38% |
| 2025-01-23 | 33.89 | 32.51 | -0.78 | -2.34% | 32.11 | 33.98 | 78937 | 25828 | 1.93% |
| 2025-01-22 | 32.50 | 33.29 | 0.30 | 0.91% | 32.50 | 33.87 | 109820 | 36638 | 2.68% |
| 2025-01-21 | 29.30 | 32.99 | 3.84 | 13.17% | 29.18 | 33.44 | 218617 | 69487 | 5.34% |
| 2025-01-20 | 29.70 | 29.15 | -0.36 | -1.22% | 28.66 | 30.19 | 120976 | 35611 | 2.95% |
| 2025-01-17 | 28.17 | 29.51 | 1.22 | 4.31% | 27.98 | 29.68 | 51395 | 14962 | 1.26% |
| 2025-01-16 | 28.00 | 28.29 | 0.34 | 1.22% | 28.00 | 28.53 | 27602 | 7800 | 0.67% |
| 2025-01-15 | 28.40 | 27.95 | -0.49 | -1.72% | 27.71 | 28.40 | 31465 | 8790 | 0.77% |
| 2025-01-14 | 27.63 | 28.44 | 0.82 | 2.97% | 27.39 | 28.48 | 40352 | 11327 | 0.99% |
| 2025-01-13 | 27.72 | 27.62 | -0.38 | -1.36% | 27.48 | 28.22 | 23889 | 6639 | 0.58% |
| 2025-01-10 | 28.60 | 28.00 | -0.66 | -2.30% | 28.00 | 28.85 | 16692 | 4740 | 0.41% |
| 2025-01-09 | 28.61 | 28.66 | -0.07 | -0.24% | 28.18 | 28.82 | 26603 | 7576 | 0.65% |
| 2025-01-08 | 29.24 | 28.73 | -0.61 | -2.08% | 28.16 | 29.24 | 34777 | 9977 | 0.85% |
| 2025-01-07 | 29.09 | 29.34 | 0.23 | 0.79% | 28.76 | 29.47 | 25718 | 7482 | 0.63% |
| 2025-01-06 | 28.90 | 29.11 | 0.17 | 0.59% | 28.49 | 29.19 | 28344 | 8204 | 0.69% |
| 2025-01-03 | 29.22 | 28.94 | -0.16 | -0.55% | 28.89 | 29.94 | 34710 | 10203 | 0.85% |
| 2025-01-02 | 30.03 | 29.10 | -1.09 | -3.61% | 28.81 | 30.16 | 51168 | 14997 | 1.26% |
| 2024-12-31 | 30.62 | 30.19 | -0.43 | -1.40% | 30.00 | 30.96 | 43260 | 13181 | 1.07% |
| 2024-12-30 | 29.98 | 30.62 | 0.57 | 1.90% | 29.88 | 31.09 | 47623 | 14567 | 1.18% |
| 2024-12-27 | 30.26 | 30.05 | -0.25 | -0.83% | 29.82 | 30.56 | 41474 | 12485 | 1.02% |
| 2024-12-26 | 30.14 | 30.30 | 0.15 | 0.50% | 30.00 | 30.45 | 23092 | 6995 | 0.57% |