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 | 37.41 | 37.12 | -0.53 | -1.41% | 36.56 | 38.26 | 25992 | 9718 | 1.82% |
| 2025-04-02 | 37.81 | 37.65 | -0.53 | -1.39% | 37.55 | 38.49 | 19038 | 7216 | 1.34% |
| 2025-04-01 | 38.74 | 38.18 | -0.57 | -1.47% | 38.00 | 39.37 | 32873 | 12697 | 2.31% |
| 2025-03-31 | 37.50 | 38.75 | 1.06 | 2.81% | 35.89 | 38.77 | 47430 | 17808 | 3.33% |
| 2025-03-28 | 38.00 | 37.69 | -0.58 | -1.52% | 37.66 | 38.50 | 26436 | 10050 | 1.86% |
| 2025-03-27 | 38.37 | 38.27 | -0.14 | -0.36% | 38.01 | 39.63 | 34662 | 13441 | 2.43% |
| 2025-03-26 | 38.68 | 38.41 | -0.25 | -0.65% | 38.38 | 39.80 | 35643 | 13874 | 2.50% |
| 2025-03-25 | 39.88 | 38.66 | -0.82 | -2.08% | 38.40 | 40.32 | 29226 | 11430 | 2.05% |
| 2025-03-24 | 40.55 | 39.48 | -1.07 | -2.64% | 38.37 | 40.80 | 44826 | 17658 | 3.15% |
| 2025-03-21 | 43.80 | 40.55 | -3.52 | -7.99% | 40.53 | 43.80 | 61952 | 25683 | 4.35% |
| 2025-03-20 | 44.30 | 44.07 | -0.28 | -0.63% | 43.35 | 44.87 | 37279 | 16471 | 2.62% |
| 2025-03-19 | 45.50 | 44.35 | -1.57 | -3.42% | 43.63 | 45.70 | 42541 | 18934 | 2.99% |
| 2025-03-18 | 45.91 | 45.92 | -0.41 | -0.88% | 44.97 | 46.77 | 49332 | 22520 | 3.46% |
| 2025-03-17 | 45.80 | 46.33 | 0.75 | 1.65% | 45.04 | 48.19 | 66030 | 30839 | 4.64% |
| 2025-03-14 | 44.82 | 45.58 | 1.38 | 3.12% | 43.67 | 45.64 | 65745 | 29317 | 4.62% |
| 2025-03-13 | 47.00 | 44.20 | -3.10 | -6.55% | 43.30 | 47.32 | 92619 | 41389 | 6.50% |
| 2025-03-12 | 48.57 | 47.30 | -1.27 | -2.61% | 46.78 | 48.57 | 92898 | 44052 | 6.52% |
| 2025-03-11 | 45.00 | 48.57 | 2.64 | 5.75% | 44.05 | 49.50 | 128926 | 60057 | 9.05% |
| 2025-03-10 | 43.00 | 45.93 | 2.60 | 6.00% | 42.38 | 46.36 | 118688 | 52662 | 8.33% |
| 2025-03-07 | 42.61 | 43.33 | 0.27 | 0.63% | 40.86 | 44.22 | 112218 | 47749 | 7.88% |
| 2025-03-06 | 39.00 | 43.06 | 4.16 | 10.69% | 39.00 | 45.30 | 138478 | 58514 | 9.72% |
| 2025-03-05 | 38.79 | 38.90 | 0.11 | 0.28% | 37.96 | 39.51 | 44114 | 17073 | 3.10% |
| 2025-03-04 | 36.00 | 38.79 | 2.25 | 6.16% | 35.90 | 39.39 | 61575 | 23446 | 4.32% |
| 2025-03-03 | 37.12 | 36.54 | -0.70 | -1.88% | 35.88 | 37.50 | 45452 | 16731 | 3.19% |
| 2025-02-28 | 39.69 | 37.24 | -3.33 | -8.21% | 37.00 | 40.48 | 72517 | 27826 | 5.09% |
| 2025-02-27 | 41.36 | 40.57 | -0.35 | -0.86% | 39.30 | 42.88 | 72222 | 29176 | 5.07% |
| 2025-02-26 | 40.66 | 40.92 | 0.09 | 0.22% | 40.08 | 41.45 | 72126 | 29473 | 5.06% |
| 2025-02-25 | 39.30 | 40.83 | 0.81 | 2.02% | 39.02 | 42.37 | 95263 | 38975 | 6.69% |
| 2025-02-24 | 39.15 | 40.02 | 0.94 | 2.41% | 38.89 | 40.78 | 76612 | 30489 | 5.38% |
| 2025-02-21 | 37.27 | 39.08 | 1.34 | 3.55% | 37.25 | 39.97 | 68631 | 26725 | 4.82% |
| 2025-02-20 | 37.51 | 37.74 | 0.11 | 0.29% | 36.99 | 38.30 | 38539 | 14536 | 2.71% |
| 2025-02-19 | 36.95 | 37.63 | 0.83 | 2.26% | 36.81 | 38.20 | 45740 | 17277 | 3.21% |
| 2025-02-18 | 38.40 | 36.80 | -1.08 | -2.85% | 36.70 | 38.90 | 44611 | 16822 | 3.13% |
| 2025-02-17 | 38.70 | 37.88 | -0.82 | -2.12% | 37.32 | 39.26 | 65255 | 24828 | 4.58% |
| 2025-02-14 | 38.60 | 38.70 | -0.45 | -1.15% | 38.02 | 39.40 | 52246 | 20228 | 3.67% |
| 2025-02-13 | 40.44 | 39.15 | -1.97 | -4.79% | 38.88 | 40.70 | 64205 | 25427 | 4.51% |
| 2025-02-12 | 39.00 | 41.12 | 2.07 | 5.30% | 38.35 | 41.25 | 85720 | 34369 | 6.02% |
| 2025-02-11 | 40.00 | 39.05 | -0.58 | -1.46% | 38.50 | 40.00 | 66340 | 26081 | 4.66% |
| 2025-02-10 | 38.80 | 39.63 | 1.73 | 4.56% | 38.27 | 40.00 | 114140 | 44845 | 8.01% |
| 2025-02-07 | 35.36 | 37.90 | 2.40 | 6.76% | 35.36 | 39.41 | 118382 | 44727 | 8.31% |
| 2025-02-06 | 32.54 | 35.50 | 2.80 | 8.56% | 32.20 | 36.88 | 81517 | 28743 | 5.72% |
| 2025-02-05 | 31.40 | 32.70 | 2.12 | 6.93% | 31.08 | 33.20 | 41495 | 13462 | 2.91% |
| 2025-01-27 | 31.70 | 30.58 | -0.87 | -2.77% | 30.52 | 31.96 | 19220 | 5984 | 1.35% |
| 2025-01-24 | 31.01 | 31.45 | 0.40 | 1.29% | 30.50 | 31.71 | 19358 | 6072 | 1.36% |
| 2025-01-23 | 31.49 | 31.05 | -0.20 | -0.64% | 31.01 | 32.32 | 27240 | 8635 | 1.91% |
| 2025-01-22 | 31.95 | 31.25 | -0.83 | -2.59% | 31.00 | 32.18 | 27349 | 8593 | 1.92% |
| 2025-01-21 | 31.29 | 32.08 | 0.81 | 2.59% | 30.80 | 32.20 | 35779 | 11324 | 2.51% |
| 2025-01-20 | 31.58 | 31.27 | -0.50 | -1.57% | 31.00 | 32.00 | 23314 | 7308 | 1.64% |
| 2025-01-17 | 30.89 | 31.77 | 1.01 | 3.28% | 30.41 | 32.10 | 31579 | 9933 | 2.22% |
| 2025-01-16 | 31.33 | 30.76 | -0.45 | -1.44% | 30.28 | 31.80 | 23116 | 7171 | 1.62% |
| 2025-01-15 | 31.19 | 31.21 | -0.09 | -0.29% | 30.93 | 31.98 | 25745 | 8118 | 1.81% |
| 2025-01-14 | 29.99 | 31.30 | 1.46 | 4.89% | 29.68 | 31.30 | 25916 | 7963 | 1.82% |
| 2025-01-13 | 28.88 | 29.84 | 0.34 | 1.15% | 28.40 | 30.00 | 22966 | 6743 | 1.61% |
| 2025-01-10 | 30.00 | 29.50 | -0.80 | -2.64% | 29.50 | 31.19 | 23373 | 7092 | 1.64% |
| 2025-01-09 | 29.97 | 30.30 | -0.03 | -0.10% | 29.97 | 30.99 | 20392 | 6228 | 1.43% |
| 2025-01-08 | 30.51 | 30.33 | -0.41 | -1.33% | 29.13 | 30.73 | 26265 | 7898 | 1.84% |
| 2025-01-07 | 29.98 | 30.74 | 0.94 | 3.15% | 29.61 | 30.74 | 23388 | 7048 | 1.64% |
| 2025-01-06 | 31.10 | 29.80 | -1.44 | -4.61% | 29.30 | 31.19 | 31983 | 9657 | 2.25% |
| 2025-01-03 | 31.31 | 31.24 | 0.07 | 0.22% | 30.20 | 32.13 | 40582 | 12612 | 2.85% |
| 2025-01-02 | 32.70 | 31.17 | -1.63 | -4.97% | 30.76 | 33.80 | 36204 | 11499 | 2.54% |
| 2024-12-31 | 34.68 | 32.80 | -1.88 | -5.42% | 32.68 | 34.85 | 41108 | 13740 | 2.89% |
| 2024-12-30 | 35.21 | 34.68 | -0.51 | -1.45% | 34.11 | 35.42 | 29614 | 10292 | 2.08% |
| 2024-12-27 | 36.50 | 35.19 | -1.44 | -3.93% | 35.07 | 36.91 | 37514 | 13506 | 2.63% |
| 2024-12-26 | 34.80 | 36.63 | 1.93 | 5.56% | 34.69 | 36.86 | 40391 | 14505 | 2.84% |