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 | 35.81 | 36.36 | 0.02 | 0.06% | 35.81 | 37.50 | 8511 | 3133 | 1.68% |
| 2025-04-02 | 36.66 | 36.34 | -0.02 | -0.06% | 36.23 | 36.76 | 4226 | 1540 | 0.84% |
| 2025-04-01 | 36.61 | 36.36 | -0.54 | -1.46% | 36.12 | 37.42 | 8509 | 3115 | 1.68% |
| 2025-03-31 | 36.00 | 36.90 | 0.52 | 1.43% | 35.85 | 37.15 | 7067 | 2591 | 1.40% |
| 2025-03-28 | 37.66 | 36.38 | -0.78 | -2.10% | 36.20 | 37.66 | 4064 | 1487 | 0.80% |
| 2025-03-27 | 36.50 | 37.16 | 0.38 | 1.03% | 35.99 | 37.68 | 7947 | 2940 | 1.57% |
| 2025-03-26 | 34.92 | 36.78 | 1.48 | 4.19% | 34.92 | 36.95 | 9436 | 3431 | 1.87% |
| 2025-03-25 | 35.25 | 35.30 | -0.05 | -0.14% | 34.91 | 35.88 | 4363 | 1538 | 0.86% |
| 2025-03-24 | 36.70 | 35.35 | -1.61 | -4.36% | 34.69 | 37.06 | 10005 | 3570 | 1.98% |
| 2025-03-21 | 37.01 | 36.96 | -0.28 | -0.75% | 36.20 | 37.33 | 7985 | 2948 | 1.58% |
| 2025-03-20 | 37.96 | 37.24 | -0.26 | -0.69% | 37.02 | 37.96 | 5755 | 2148 | 1.14% |
| 2025-03-19 | 37.88 | 37.50 | -0.65 | -1.70% | 37.26 | 38.13 | 6222 | 2337 | 1.23% |
| 2025-03-18 | 38.46 | 38.15 | -0.22 | -0.57% | 37.88 | 38.90 | 6607 | 2530 | 1.31% |
| 2025-03-17 | 38.72 | 38.37 | 0.06 | 0.16% | 38.10 | 38.90 | 7614 | 2930 | 1.51% |
| 2025-03-14 | 38.06 | 38.31 | 0.60 | 1.59% | 37.23 | 38.49 | 10345 | 3932 | 2.05% |
| 2025-03-13 | 38.84 | 37.71 | -1.05 | -2.71% | 37.10 | 38.88 | 12792 | 4831 | 2.53% |
| 2025-03-12 | 39.54 | 38.76 | -0.52 | -1.32% | 38.76 | 39.54 | 9769 | 3827 | 1.93% |
| 2025-03-11 | 39.00 | 39.28 | -0.58 | -1.46% | 38.71 | 39.58 | 11108 | 4344 | 2.20% |
| 2025-03-10 | 40.31 | 39.86 | -0.85 | -2.09% | 39.35 | 40.70 | 12791 | 5112 | 2.53% |
| 2025-03-07 | 40.98 | 40.71 | -0.26 | -0.63% | 40.45 | 42.10 | 19577 | 8085 | 3.87% |
| 2025-03-06 | 40.40 | 40.97 | 0.96 | 2.40% | 40.03 | 41.58 | 22388 | 9191 | 4.43% |
| 2025-03-05 | 40.69 | 40.01 | 0.31 | 0.78% | 39.80 | 42.20 | 28453 | 11670 | 5.63% |
| 2025-03-04 | 36.50 | 39.70 | 2.80 | 7.59% | 36.26 | 39.77 | 17371 | 6722 | 3.44% |
| 2025-03-03 | 36.76 | 36.90 | 0.14 | 0.38% | 36.00 | 37.42 | 9977 | 3668 | 1.97% |
| 2025-02-28 | 38.91 | 36.76 | -2.67 | -6.77% | 36.52 | 39.34 | 16448 | 6213 | 3.25% |
| 2025-02-27 | 39.50 | 39.43 | -0.07 | -0.18% | 38.13 | 39.69 | 14973 | 5823 | 2.96% |
| 2025-02-26 | 40.34 | 39.50 | -0.83 | -2.06% | 39.16 | 40.40 | 16028 | 6364 | 3.17% |
| 2025-02-25 | 40.32 | 40.33 | -0.87 | -2.11% | 39.80 | 41.74 | 18364 | 7462 | 3.63% |
| 2025-02-24 | 39.49 | 41.20 | 1.68 | 4.25% | 38.49 | 42.38 | 33225 | 13544 | 6.57% |
| 2025-02-21 | 37.77 | 39.52 | 1.75 | 4.63% | 36.39 | 40.13 | 30353 | 11478 | 6.01% |
| 2025-02-20 | 38.00 | 37.77 | -0.81 | -2.10% | 37.27 | 38.48 | 12253 | 4625 | 2.42% |
| 2025-02-19 | 38.03 | 38.58 | 0.55 | 1.45% | 38.03 | 38.95 | 7776 | 2996 | 1.54% |
| 2025-02-18 | 40.18 | 38.03 | -2.30 | -5.70% | 38.00 | 40.52 | 14518 | 5677 | 2.87% |
| 2025-02-17 | 41.69 | 40.33 | -1.36 | -3.26% | 39.99 | 42.04 | 17647 | 7187 | 3.49% |
| 2025-02-14 | 38.60 | 41.69 | 3.04 | 7.87% | 38.20 | 41.78 | 29506 | 11953 | 5.84% |
| 2025-02-13 | 37.33 | 38.65 | 1.30 | 3.48% | 36.80 | 38.83 | 20543 | 7763 | 4.07% |
| 2025-02-12 | 36.40 | 37.35 | 0.64 | 1.74% | 36.40 | 37.37 | 11590 | 4284 | 2.29% |
| 2025-02-11 | 37.60 | 36.71 | -0.59 | -1.58% | 36.52 | 37.60 | 7865 | 2894 | 1.56% |
| 2025-02-10 | 35.60 | 37.30 | 1.70 | 4.78% | 35.60 | 37.40 | 12640 | 4639 | 2.50% |
| 2025-02-07 | 35.98 | 35.60 | -0.29 | -0.81% | 35.07 | 36.30 | 11833 | 4234 | 2.34% |
| 2025-02-06 | 34.78 | 35.89 | 1.18 | 3.40% | 34.16 | 35.98 | 9541 | 3376 | 1.89% |
| 2025-02-05 | 33.00 | 34.71 | 2.40 | 7.43% | 32.66 | 34.79 | 13326 | 4563 | 2.64% |
| 2025-01-27 | 33.80 | 32.31 | -1.26 | -3.75% | 32.31 | 33.99 | 7281 | 2410 | 1.44% |
| 2025-01-24 | 32.60 | 33.57 | 0.99 | 3.04% | 32.50 | 33.80 | 5015 | 1666 | 0.99% |
| 2025-01-23 | 33.07 | 32.58 | 0.01 | 0.03% | 32.58 | 33.55 | 4793 | 1589 | 0.95% |
| 2025-01-22 | 32.59 | 32.57 | -0.12 | -0.37% | 32.20 | 32.79 | 3299 | 1071 | 0.65% |
| 2025-01-21 | 33.10 | 32.69 | -0.41 | -1.24% | 32.41 | 33.39 | 3987 | 1301 | 0.79% |
| 2025-01-20 | 33.33 | 33.10 | 0.23 | 0.70% | 32.83 | 33.57 | 3969 | 1322 | 0.79% |
| 2025-01-17 | 32.81 | 32.87 | -0.04 | -0.12% | 32.22 | 33.19 | 3338 | 1096 | 0.66% |
| 2025-01-16 | 33.50 | 32.91 | -0.09 | -0.27% | 32.61 | 33.80 | 5113 | 1694 | 1.01% |
| 2025-01-15 | 33.39 | 33.00 | -0.35 | -1.05% | 32.80 | 33.39 | 3120 | 1028 | 0.62% |
| 2025-01-14 | 32.03 | 33.35 | 1.45 | 4.55% | 31.60 | 33.39 | 5326 | 1750 | 1.05% |
| 2025-01-13 | 31.20 | 31.90 | 0.30 | 0.95% | 30.53 | 32.20 | 4195 | 1321 | 0.83% |
| 2025-01-10 | 32.31 | 31.60 | -0.70 | -2.17% | 31.60 | 32.84 | 4496 | 1449 | 0.89% |
| 2025-01-09 | 32.00 | 32.30 | 0.05 | 0.16% | 31.97 | 32.57 | 4356 | 1406 | 0.86% |
| 2025-01-08 | 32.20 | 32.25 | 0.03 | 0.09% | 30.90 | 32.40 | 4910 | 1560 | 0.97% |
| 2025-01-07 | 30.97 | 32.22 | 1.24 | 4.00% | 30.97 | 32.52 | 7278 | 2315 | 1.44% |
| 2025-01-06 | 31.43 | 30.98 | -1.75 | -5.35% | 30.56 | 33.43 | 11099 | 3511 | 2.20% |
| 2025-01-03 | 34.60 | 32.73 | -1.84 | -5.32% | 32.69 | 34.94 | 5316 | 1790 | 1.05% |
| 2025-01-02 | 34.60 | 34.57 | 0.07 | 0.20% | 34.04 | 36.19 | 7037 | 2461 | 1.42% |
| 2024-12-31 | 36.30 | 34.50 | -1.50 | -4.17% | 34.43 | 36.33 | 7604 | 2692 | 1.54% |
| 2024-12-30 | 37.20 | 36.00 | -1.20 | -3.23% | 35.67 | 37.20 | 7970 | 2889 | 1.61% |
| 2024-12-27 | 37.99 | 37.20 | -0.84 | -2.21% | 37.11 | 38.30 | 6532 | 2461 | 1.32% |
| 2024-12-26 | 38.00 | 38.04 | 0.24 | 0.63% | 37.81 | 38.80 | 4794 | 1838 | 0.97% |
| 2024-12-25 | 39.00 | 37.80 | -1.19 | -3.05% | 37.72 | 39.20 | 5257 | 2003 | 1.06% |