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 | 34.25 | 33.28 | -1.15 | -3.34% | 33.00 | 35.35 | 98376 | 33416 | 3.38% |
| 2025-04-02 | 34.42 | 34.43 | 0.24 | 0.70% | 34.01 | 34.94 | 48918 | 16883 | 1.68% |
| 2025-04-01 | 34.79 | 34.19 | -0.27 | -0.78% | 34.06 | 35.07 | 76373 | 26358 | 2.62% |
| 2025-03-31 | 35.25 | 34.46 | -0.88 | -2.49% | 34.28 | 35.58 | 80572 | 27965 | 2.77% |
| 2025-03-28 | 36.95 | 35.34 | -1.39 | -3.78% | 35.20 | 37.17 | 54552 | 19670 | 1.87% |
| 2025-03-27 | 36.70 | 36.73 | -0.02 | -0.05% | 35.92 | 37.37 | 49047 | 17998 | 1.69% |
| 2025-03-26 | 37.17 | 36.75 | -0.45 | -1.21% | 36.68 | 37.45 | 40312 | 14918 | 1.38% |
| 2025-03-25 | 37.35 | 37.20 | -0.19 | -0.51% | 36.81 | 37.59 | 49723 | 18510 | 1.71% |
| 2025-03-24 | 36.80 | 37.39 | 0.35 | 0.94% | 36.71 | 37.63 | 57225 | 21283 | 1.97% |
| 2025-03-21 | 38.13 | 37.04 | -1.16 | -3.04% | 36.70 | 38.18 | 78357 | 29188 | 2.69% |
| 2025-03-20 | 38.50 | 38.20 | -0.35 | -0.91% | 38.20 | 39.10 | 68386 | 26438 | 2.35% |
| 2025-03-19 | 37.31 | 38.55 | 1.04 | 2.77% | 37.31 | 39.29 | 152772 | 59044 | 5.25% |
| 2025-03-18 | 37.38 | 37.51 | 0.26 | 0.70% | 37.25 | 38.05 | 43482 | 16359 | 1.49% |
| 2025-03-17 | 37.66 | 37.25 | -0.16 | -0.43% | 37.12 | 37.66 | 37779 | 14094 | 1.30% |
| 2025-03-14 | 36.60 | 37.41 | 0.77 | 2.10% | 36.41 | 37.48 | 56204 | 20817 | 1.93% |
| 2025-03-13 | 37.84 | 36.64 | -1.21 | -3.20% | 36.28 | 37.85 | 89763 | 33056 | 3.08% |
| 2025-03-12 | 38.28 | 37.85 | -0.24 | -0.63% | 37.78 | 38.43 | 59496 | 22638 | 2.04% |
| 2025-03-11 | 37.30 | 38.09 | -0.03 | -0.08% | 37.28 | 38.23 | 63714 | 24101 | 2.19% |
| 2025-03-10 | 38.58 | 38.12 | -0.72 | -1.85% | 37.88 | 38.85 | 90455 | 34607 | 3.11% |
| 2025-03-07 | 39.15 | 38.84 | -0.48 | -1.22% | 38.46 | 40.13 | 128184 | 50284 | 4.40% |
| 2025-03-06 | 39.38 | 39.32 | 0.08 | 0.20% | 38.90 | 39.62 | 138429 | 54328 | 4.76% |
| 2025-03-05 | 39.40 | 39.24 | -0.21 | -0.53% | 38.49 | 39.80 | 117670 | 46028 | 4.04% |
| 2025-03-04 | 37.11 | 39.45 | 1.58 | 4.17% | 37.08 | 39.87 | 182567 | 70840 | 6.27% |
| 2025-03-03 | 37.18 | 37.87 | 0.70 | 1.88% | 36.60 | 38.98 | 141512 | 53828 | 4.86% |
| 2025-02-28 | 38.21 | 37.17 | -1.68 | -4.32% | 36.87 | 38.62 | 141219 | 53221 | 4.85% |
| 2025-02-27 | 38.08 | 38.85 | 0.95 | 2.51% | 37.61 | 39.25 | 177036 | 67960 | 6.08% |
| 2025-02-26 | 37.14 | 37.90 | 0.91 | 2.46% | 36.61 | 37.99 | 124132 | 46401 | 4.26% |
| 2025-02-25 | 37.25 | 36.99 | -0.84 | -2.22% | 36.39 | 37.99 | 153418 | 56754 | 5.27% |
| 2025-02-24 | 37.82 | 37.83 | 0.01 | 0.03% | 37.34 | 38.28 | 99173 | 37484 | 3.41% |
| 2025-02-21 | 37.23 | 37.82 | 0.54 | 1.45% | 36.38 | 38.05 | 141246 | 52689 | 4.85% |
| 2025-02-20 | 36.63 | 37.28 | 0.65 | 1.77% | 36.26 | 37.50 | 95727 | 35525 | 3.29% |
| 2025-02-19 | 35.05 | 36.63 | 1.47 | 4.18% | 35.05 | 37.00 | 114289 | 41518 | 3.93% |
| 2025-02-18 | 36.01 | 35.16 | -0.85 | -2.36% | 35.03 | 36.31 | 68259 | 24392 | 2.35% |
| 2025-02-17 | 36.60 | 36.01 | -0.61 | -1.67% | 35.72 | 36.99 | 103324 | 37384 | 3.55% |
| 2025-02-14 | 36.87 | 36.62 | -0.34 | -0.92% | 36.28 | 37.40 | 63443 | 23224 | 2.18% |
| 2025-02-13 | 37.85 | 36.96 | -1.02 | -2.69% | 36.88 | 37.88 | 89872 | 33515 | 3.09% |
| 2025-02-12 | 36.35 | 37.98 | 1.62 | 4.46% | 36.10 | 38.00 | 125491 | 46507 | 4.31% |
| 2025-02-11 | 37.37 | 36.36 | -1.01 | -2.70% | 36.12 | 37.38 | 77140 | 28084 | 2.65% |
| 2025-02-10 | 37.75 | 37.37 | 0.02 | 0.05% | 36.92 | 37.85 | 93940 | 35176 | 3.23% |
| 2025-02-07 | 37.02 | 37.35 | 0.30 | 0.81% | 36.78 | 37.93 | 105855 | 39593 | 3.64% |
| 2025-02-06 | 35.56 | 37.05 | 1.07 | 2.97% | 35.51 | 37.10 | 77864 | 28621 | 2.68% |
| 2025-02-05 | 36.15 | 35.98 | 0.42 | 1.18% | 35.73 | 36.35 | 57289 | 20671 | 1.97% |
| 2025-01-27 | 36.96 | 35.56 | -1.15 | -3.13% | 35.55 | 36.96 | 61263 | 22091 | 2.10% |
| 2025-01-24 | 36.33 | 36.71 | 0.37 | 1.02% | 36.20 | 36.86 | 62394 | 22811 | 2.14% |
| 2025-01-23 | 37.18 | 36.34 | -0.48 | -1.30% | 36.34 | 37.65 | 72078 | 26716 | 2.48% |
| 2025-01-22 | 37.00 | 36.82 | 0.21 | 0.57% | 36.21 | 38.09 | 87979 | 32545 | 3.02% |
| 2025-01-21 | 36.44 | 36.61 | 0.24 | 0.66% | 35.80 | 36.68 | 61270 | 22237 | 2.11% |
| 2025-01-20 | 36.68 | 36.37 | -0.31 | -0.85% | 35.93 | 36.85 | 75860 | 27633 | 2.61% |
| 2025-01-17 | 34.66 | 36.68 | 2.20 | 6.38% | 34.22 | 37.42 | 134854 | 48648 | 4.63% |
| 2025-01-16 | 34.76 | 34.48 | -0.13 | -0.38% | 34.08 | 35.28 | 74652 | 25847 | 2.56% |
| 2025-01-15 | 34.62 | 34.61 | -0.25 | -0.72% | 34.21 | 35.12 | 46388 | 16064 | 1.59% |
| 2025-01-14 | 33.16 | 34.86 | 1.93 | 5.86% | 32.83 | 34.98 | 65272 | 22340 | 2.24% |
| 2025-01-13 | 32.78 | 32.93 | -0.10 | -0.30% | 32.48 | 33.34 | 39854 | 13085 | 1.37% |
| 2025-01-10 | 34.46 | 33.03 | -1.47 | -4.26% | 32.80 | 34.98 | 68884 | 23407 | 2.37% |
| 2025-01-09 | 34.18 | 34.50 | -0.10 | -0.29% | 34.18 | 35.18 | 46834 | 16258 | 1.61% |
| 2025-01-08 | 34.18 | 34.60 | 0.22 | 0.64% | 33.12 | 35.12 | 68363 | 23351 | 2.35% |
| 2025-01-07 | 33.71 | 34.38 | 0.62 | 1.84% | 33.57 | 34.63 | 46344 | 15788 | 1.59% |
| 2025-01-06 | 33.80 | 33.76 | -0.04 | -0.12% | 33.63 | 34.28 | 42791 | 14503 | 1.47% |
| 2025-01-03 | 35.40 | 33.80 | -0.80 | -2.31% | 33.63 | 35.40 | 59693 | 20550 | 2.05% |
| 2025-01-02 | 36.08 | 34.60 | -1.44 | -4.00% | 34.09 | 36.10 | 71578 | 25045 | 2.46% |
| 2024-12-31 | 37.96 | 36.04 | -2.11 | -5.53% | 36.00 | 38.29 | 85631 | 31487 | 2.94% |
| 2024-12-30 | 38.36 | 38.15 | -0.18 | -0.47% | 37.02 | 38.90 | 87197 | 33112 | 3.00% |
| 2024-12-27 | 39.00 | 38.33 | -0.58 | -1.49% | 37.70 | 39.29 | 93146 | 35916 | 3.20% |
| 2024-12-26 | 38.98 | 38.91 | -0.27 | -0.69% | 38.50 | 39.43 | 101170 | 39421 | 3.48% |
| 2024-12-25 | 38.83 | 39.18 | 0.28 | 0.72% | 38.38 | 39.49 | 72678 | 28290 | 2.50% |