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 | 41.00 | 39.48 | 0.10 | 0.25% | 39.01 | 42.80 | 41685 | 16957 | 2.61% |
| 2025-04-02 | 37.10 | 39.38 | 1.70 | 4.51% | 37.10 | 40.87 | 29072 | 11428 | 1.82% |
| 2025-04-01 | 36.90 | 37.68 | 1.28 | 3.52% | 36.80 | 38.38 | 22277 | 8403 | 1.39% |
| 2025-03-31 | 35.90 | 36.40 | 0.42 | 1.17% | 34.78 | 36.52 | 16351 | 5818 | 1.02% |
| 2025-03-28 | 37.01 | 35.98 | -0.64 | -1.75% | 35.91 | 37.58 | 10489 | 3849 | 0.66% |
| 2025-03-27 | 36.36 | 36.62 | 0.11 | 0.30% | 35.75 | 37.08 | 9101 | 3321 | 0.57% |
| 2025-03-26 | 36.03 | 36.51 | 0.26 | 0.72% | 36.03 | 37.74 | 11748 | 4333 | 0.73% |
| 2025-03-25 | 36.83 | 36.25 | -0.89 | -2.40% | 35.58 | 37.22 | 19009 | 6903 | 1.19% |
| 2025-03-24 | 39.61 | 37.14 | -2.85 | -7.13% | 36.20 | 39.61 | 26251 | 9885 | 1.64% |
| 2025-03-21 | 42.00 | 39.99 | -1.85 | -4.42% | 39.96 | 42.10 | 18459 | 7483 | 1.15% |
| 2025-03-20 | 41.43 | 41.84 | -1.13 | -2.63% | 41.00 | 43.58 | 20354 | 8568 | 1.27% |
| 2025-03-19 | 41.97 | 42.97 | 0.90 | 2.14% | 41.97 | 44.99 | 31722 | 13874 | 1.98% |
| 2025-03-18 | 42.90 | 42.07 | -0.09 | -0.21% | 41.08 | 42.92 | 18311 | 7668 | 1.14% |
| 2025-03-17 | 43.00 | 42.16 | -0.64 | -1.50% | 41.80 | 43.00 | 12655 | 5348 | 0.79% |
| 2025-03-14 | 42.02 | 42.80 | 0.60 | 1.42% | 41.21 | 43.35 | 21307 | 8965 | 1.33% |
| 2025-03-13 | 42.90 | 42.20 | -0.70 | -1.63% | 41.90 | 44.50 | 26447 | 11337 | 1.65% |
| 2025-03-12 | 39.00 | 42.90 | 3.71 | 9.47% | 38.77 | 45.00 | 44858 | 18951 | 2.80% |
| 2025-03-11 | 39.05 | 39.19 | -0.41 | -1.04% | 38.67 | 39.72 | 15434 | 6037 | 0.96% |
| 2025-03-10 | 41.57 | 39.60 | -0.27 | -0.68% | 39.05 | 42.34 | 21800 | 8702 | 1.36% |
| 2025-03-07 | 40.84 | 39.87 | -1.63 | -3.93% | 39.44 | 41.58 | 24076 | 9700 | 1.50% |
| 2025-03-06 | 37.00 | 41.50 | 4.53 | 12.25% | 37.00 | 41.94 | 49012 | 19721 | 3.06% |
| 2025-03-05 | 37.68 | 36.97 | -0.73 | -1.94% | 36.37 | 38.18 | 16335 | 6047 | 1.02% |
| 2025-03-04 | 35.81 | 37.70 | 1.55 | 4.29% | 35.80 | 37.80 | 20434 | 7592 | 1.28% |
| 2025-03-03 | 35.70 | 36.15 | 0.70 | 1.97% | 34.90 | 37.01 | 18284 | 6628 | 1.14% |
| 2025-02-28 | 37.60 | 35.45 | -1.50 | -4.06% | 35.02 | 37.90 | 20351 | 7430 | 1.27% |
| 2025-02-27 | 37.30 | 36.95 | -0.55 | -1.47% | 36.46 | 38.00 | 20644 | 7649 | 1.29% |
| 2025-02-26 | 37.70 | 37.50 | -0.08 | -0.21% | 36.90 | 37.89 | 17664 | 6615 | 1.10% |
| 2025-02-25 | 36.75 | 37.58 | 0.28 | 0.75% | 36.48 | 38.24 | 23566 | 8788 | 1.47% |
| 2025-02-24 | 38.00 | 37.30 | -1.68 | -4.31% | 36.28 | 38.33 | 33510 | 12437 | 2.09% |
| 2025-02-21 | 36.20 | 38.98 | 3.15 | 8.79% | 35.34 | 39.62 | 52126 | 19535 | 3.26% |
| 2025-02-20 | 33.30 | 35.83 | 2.46 | 7.37% | 32.75 | 35.96 | 38696 | 13665 | 2.42% |
| 2025-02-19 | 32.40 | 33.37 | 0.80 | 2.46% | 32.05 | 33.63 | 13874 | 4591 | 0.87% |
| 2025-02-18 | 34.00 | 32.57 | -1.16 | -3.44% | 32.50 | 34.50 | 18802 | 6276 | 1.18% |
| 2025-02-17 | 33.92 | 33.73 | 0.31 | 0.93% | 33.44 | 35.38 | 27479 | 9443 | 1.72% |
| 2025-02-14 | 32.05 | 33.42 | 1.28 | 3.98% | 32.04 | 33.94 | 22087 | 7392 | 1.38% |
| 2025-02-13 | 32.96 | 32.14 | -0.82 | -2.49% | 32.01 | 32.96 | 10703 | 3471 | 0.67% |
| 2025-02-12 | 32.82 | 32.96 | -0.02 | -0.06% | 32.27 | 33.39 | 11236 | 3683 | 0.70% |
| 2025-02-11 | 32.93 | 32.98 | 0.08 | 0.24% | 32.00 | 33.75 | 16958 | 5571 | 1.06% |
| 2025-02-10 | 32.64 | 32.90 | 1.00 | 3.13% | 32.05 | 33.30 | 21052 | 6910 | 1.32% |
| 2025-02-07 | 31.33 | 31.90 | 0.79 | 2.54% | 30.96 | 31.96 | 13231 | 4181 | 0.83% |
| 2025-02-06 | 30.45 | 31.11 | 0.52 | 1.70% | 30.04 | 31.23 | 10593 | 3258 | 0.66% |
| 2025-02-05 | 29.57 | 30.59 | 1.02 | 3.45% | 29.30 | 30.98 | 12777 | 3891 | 0.80% |
| 2025-01-27 | 29.30 | 29.57 | 0.22 | 0.75% | 29.02 | 30.06 | 6244 | 1844 | 0.39% |
| 2025-01-24 | 28.74 | 29.35 | 0.56 | 1.95% | 28.52 | 29.45 | 6763 | 1965 | 0.42% |
| 2025-01-23 | 28.85 | 28.79 | -0.02 | -0.07% | 28.33 | 29.24 | 9802 | 2813 | 0.61% |
| 2025-01-22 | 29.29 | 28.81 | -0.68 | -2.31% | 28.70 | 29.38 | 4249 | 1227 | 0.27% |
| 2025-01-21 | 29.60 | 29.49 | -0.03 | -0.10% | 29.00 | 29.72 | 3302 | 966 | 0.21% |
| 2025-01-20 | 29.91 | 29.52 | 0.01 | 0.03% | 29.40 | 29.99 | 5284 | 1566 | 0.33% |
| 2025-01-17 | 29.60 | 29.51 | -0.08 | -0.27% | 29.21 | 29.89 | 4080 | 1207 | 0.26% |
| 2025-01-16 | 29.80 | 29.59 | -0.02 | -0.07% | 29.23 | 30.05 | 6545 | 1943 | 0.41% |
| 2025-01-15 | 30.37 | 29.61 | -0.70 | -2.31% | 29.53 | 30.37 | 7974 | 2379 | 0.50% |
| 2025-01-14 | 29.36 | 30.31 | 0.81 | 2.75% | 28.96 | 30.48 | 12769 | 3815 | 0.80% |
| 2025-01-13 | 28.58 | 29.50 | 1.24 | 4.39% | 28.21 | 30.07 | 12787 | 3757 | 0.80% |
| 2025-01-10 | 28.67 | 28.26 | -0.44 | -1.53% | 28.20 | 28.94 | 7522 | 2140 | 0.47% |
| 2025-01-09 | 28.42 | 28.70 | -0.60 | -2.05% | 28.28 | 29.30 | 8021 | 2318 | 0.50% |
| 2025-01-08 | 29.36 | 29.30 | 1.02 | 3.61% | 28.28 | 29.86 | 12931 | 3774 | 0.81% |
| 2025-01-07 | 27.80 | 28.28 | 0.28 | 1.00% | 27.58 | 28.28 | 4757 | 1329 | 0.30% |
| 2025-01-06 | 28.21 | 28.00 | -0.11 | -0.39% | 27.69 | 28.72 | 7025 | 1976 | 0.44% |
| 2025-01-03 | 28.70 | 28.11 | -0.37 | -1.30% | 28.01 | 28.95 | 8012 | 2283 | 0.50% |
| 2025-01-02 | 29.40 | 28.48 | -0.91 | -3.10% | 28.24 | 29.68 | 9250 | 2668 | 0.58% |
| 2024-12-31 | 30.10 | 29.39 | -0.76 | -2.52% | 29.26 | 30.21 | 11485 | 3399 | 0.72% |
| 2024-12-30 | 31.02 | 30.15 | -1.07 | -3.43% | 29.93 | 31.15 | 15790 | 4787 | 0.99% |
| 2024-12-27 | 31.00 | 31.22 | -0.11 | -0.35% | 30.89 | 31.63 | 12981 | 4052 | 0.81% |
| 2024-12-26 | 31.06 | 31.33 | -0.06 | -0.19% | 30.65 | 31.69 | 16823 | 5236 | 1.05% |
| 2024-12-25 | 31.62 | 31.39 | -0.12 | -0.38% | 31.15 | 33.98 | 19953 | 6433 | 1.25% |