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 | 39.50 | 36.51 | -3.38 | -8.47% | 36.36 | 39.50 | 32996 | 12298 | 2.97% |
| 2025-04-02 | 40.09 | 39.89 | -0.20 | -0.50% | 39.66 | 40.30 | 6935 | 2768 | 0.62% |
| 2025-04-01 | 38.14 | 40.09 | 1.73 | 4.51% | 38.14 | 40.39 | 20485 | 8141 | 1.84% |
| 2025-03-31 | 37.85 | 38.36 | 0.11 | 0.29% | 37.63 | 39.09 | 8160 | 3131 | 0.73% |
| 2025-03-28 | 38.20 | 38.25 | -0.27 | -0.70% | 38.02 | 38.96 | 4290 | 1654 | 0.39% |
| 2025-03-27 | 38.55 | 38.52 | -0.08 | -0.21% | 37.81 | 39.10 | 5951 | 2295 | 0.54% |
| 2025-03-26 | 37.96 | 38.60 | 0.64 | 1.69% | 37.96 | 38.86 | 7389 | 2845 | 0.66% |
| 2025-03-25 | 38.09 | 37.96 | -0.13 | -0.34% | 37.60 | 38.35 | 6044 | 2296 | 0.54% |
| 2025-03-24 | 38.20 | 38.09 | -0.12 | -0.31% | 37.42 | 38.60 | 7320 | 2781 | 0.66% |
| 2025-03-21 | 39.01 | 38.21 | -0.82 | -2.10% | 37.92 | 39.09 | 8396 | 3225 | 0.76% |
| 2025-03-20 | 39.66 | 39.03 | -0.12 | -0.31% | 38.75 | 39.66 | 11708 | 4595 | 1.05% |
| 2025-03-19 | 39.40 | 39.15 | -0.22 | -0.56% | 38.86 | 39.67 | 10158 | 3984 | 0.91% |
| 2025-03-18 | 39.30 | 39.37 | 0.07 | 0.18% | 39.08 | 40.00 | 8847 | 3490 | 0.80% |
| 2025-03-17 | 40.06 | 39.30 | -0.76 | -1.90% | 39.02 | 40.10 | 11647 | 4577 | 1.05% |
| 2025-03-14 | 39.70 | 40.06 | 0.36 | 0.91% | 39.00 | 40.22 | 18213 | 7213 | 1.64% |
| 2025-03-13 | 40.90 | 39.70 | -1.30 | -3.17% | 39.60 | 40.90 | 15155 | 6066 | 1.36% |
| 2025-03-12 | 40.58 | 41.00 | 0.79 | 1.96% | 40.20 | 41.78 | 28422 | 11693 | 2.56% |
| 2025-03-11 | 39.16 | 40.21 | 0.93 | 2.37% | 38.86 | 41.19 | 26737 | 10744 | 2.41% |
| 2025-03-10 | 39.33 | 39.28 | 0.17 | 0.43% | 38.60 | 39.47 | 11374 | 4440 | 1.02% |
| 2025-03-07 | 39.12 | 39.11 | -0.01 | -0.03% | 38.84 | 39.79 | 13213 | 5191 | 1.19% |
| 2025-03-06 | 38.79 | 39.12 | 0.52 | 1.35% | 38.50 | 39.80 | 14902 | 5863 | 1.34% |
| 2025-03-05 | 39.20 | 38.60 | -0.30 | -0.77% | 38.27 | 39.32 | 10110 | 3899 | 0.91% |
| 2025-03-04 | 38.00 | 38.90 | 1.00 | 2.64% | 37.35 | 39.08 | 17142 | 6608 | 1.54% |
| 2025-03-03 | 37.66 | 37.90 | 0.48 | 1.28% | 37.16 | 38.99 | 16879 | 6458 | 1.52% |
| 2025-02-28 | 37.82 | 37.42 | -1.00 | -2.60% | 36.60 | 38.40 | 25126 | 9414 | 2.26% |
| 2025-02-27 | 38.60 | 38.42 | 0.07 | 0.18% | 37.70 | 39.28 | 15434 | 5922 | 1.39% |
| 2025-02-26 | 37.70 | 38.35 | 0.66 | 1.75% | 37.64 | 38.40 | 17763 | 6756 | 1.60% |
| 2025-02-25 | 37.50 | 37.69 | -0.13 | -0.34% | 37.11 | 38.37 | 12142 | 4586 | 1.09% |
| 2025-02-24 | 38.28 | 37.82 | -0.46 | -1.20% | 37.21 | 38.40 | 14851 | 5585 | 1.34% |
| 2025-02-21 | 37.55 | 38.28 | 0.60 | 1.59% | 37.25 | 38.47 | 23198 | 8804 | 2.09% |
| 2025-02-20 | 36.10 | 37.68 | 1.68 | 4.67% | 36.10 | 38.34 | 31010 | 11633 | 2.79% |
| 2025-02-19 | 35.11 | 36.00 | 1.04 | 2.97% | 34.97 | 36.24 | 14548 | 5212 | 1.31% |
| 2025-02-18 | 35.50 | 34.96 | -0.34 | -0.96% | 34.80 | 36.16 | 11198 | 3989 | 1.01% |
| 2025-02-17 | 35.97 | 35.30 | -0.39 | -1.09% | 35.11 | 36.04 | 11983 | 4241 | 1.08% |
| 2025-02-14 | 36.04 | 35.69 | -0.35 | -0.97% | 35.54 | 36.48 | 11241 | 4039 | 1.01% |
| 2025-02-13 | 37.01 | 36.04 | -0.96 | -2.59% | 36.00 | 37.38 | 11384 | 4130 | 1.02% |
| 2025-02-12 | 36.23 | 37.00 | 0.56 | 1.54% | 36.22 | 38.18 | 17108 | 6334 | 1.54% |
| 2025-02-11 | 37.27 | 36.44 | -0.67 | -1.81% | 36.32 | 37.27 | 8303 | 3037 | 0.75% |
| 2025-02-10 | 36.98 | 37.11 | 0.39 | 1.06% | 36.32 | 37.54 | 10827 | 4011 | 0.97% |
| 2025-02-07 | 36.84 | 36.72 | -0.12 | -0.33% | 36.36 | 37.27 | 14185 | 5232 | 1.28% |
| 2025-02-06 | 35.65 | 36.84 | 1.24 | 3.48% | 35.39 | 36.97 | 8418 | 3048 | 0.76% |
| 2025-02-05 | 36.66 | 35.60 | -0.76 | -2.09% | 35.49 | 36.88 | 5860 | 2102 | 0.53% |
| 2025-01-27 | 37.28 | 36.36 | -0.50 | -1.36% | 36.09 | 37.30 | 5840 | 2137 | 0.53% |
| 2025-01-24 | 36.73 | 36.86 | 0.06 | 0.16% | 36.50 | 37.09 | 5527 | 2037 | 0.50% |
| 2025-01-23 | 37.48 | 36.80 | -0.43 | -1.15% | 36.76 | 37.66 | 9005 | 3340 | 0.81% |
| 2025-01-22 | 37.95 | 37.23 | -0.64 | -1.69% | 37.01 | 38.18 | 6903 | 2587 | 0.62% |
| 2025-01-21 | 36.92 | 37.87 | 1.09 | 2.96% | 36.73 | 38.00 | 14146 | 5314 | 1.27% |
| 2025-01-20 | 35.85 | 36.78 | 1.22 | 3.43% | 35.56 | 37.29 | 14312 | 5254 | 1.29% |
| 2025-01-17 | 35.28 | 35.56 | 0.26 | 0.74% | 35.05 | 36.02 | 6099 | 2172 | 0.55% |
| 2025-01-16 | 35.33 | 35.30 | -0.02 | -0.06% | 34.74 | 35.80 | 6941 | 2446 | 0.62% |
| 2025-01-15 | 35.45 | 35.32 | 0.09 | 0.26% | 34.82 | 35.65 | 6038 | 2129 | 0.54% |
| 2025-01-14 | 33.84 | 35.23 | 1.39 | 4.11% | 33.84 | 35.23 | 8563 | 2970 | 0.77% |
| 2025-01-13 | 33.81 | 33.84 | -0.02 | -0.06% | 33.45 | 34.39 | 5342 | 1807 | 0.48% |
| 2025-01-10 | 34.39 | 33.86 | -0.14 | -0.41% | 33.72 | 34.92 | 7837 | 2705 | 0.71% |
| 2025-01-09 | 34.00 | 34.00 | -0.06 | -0.18% | 33.66 | 35.10 | 9981 | 3421 | 0.90% |
| 2025-01-08 | 34.60 | 34.06 | -0.71 | -2.04% | 33.73 | 34.96 | 9777 | 3354 | 0.88% |
| 2025-01-07 | 34.49 | 34.77 | 0.34 | 0.99% | 34.01 | 34.90 | 4655 | 1605 | 0.42% |
| 2025-01-06 | 34.14 | 34.43 | -0.37 | -1.06% | 33.69 | 34.77 | 4395 | 1509 | 0.40% |
| 2025-01-03 | 35.28 | 34.80 | -0.36 | -1.02% | 33.54 | 35.39 | 10584 | 3641 | 0.95% |
| 2025-01-02 | 36.92 | 35.16 | -1.68 | -4.56% | 34.80 | 36.92 | 15827 | 5620 | 1.42% |
| 2024-12-31 | 36.61 | 36.84 | 0.20 | 0.55% | 36.30 | 37.66 | 17847 | 6644 | 1.61% |
| 2024-12-30 | 37.00 | 36.64 | -0.61 | -1.64% | 36.42 | 37.60 | 7777 | 2866 | 0.70% |
| 2024-12-27 | 37.10 | 37.25 | -0.14 | -0.37% | 36.55 | 37.63 | 13590 | 5033 | 1.22% |
| 2024-12-26 | 36.09 | 37.39 | 1.29 | 3.57% | 35.84 | 37.44 | 10885 | 4031 | 0.98% |
| 2024-12-25 | 36.50 | 36.10 | -0.60 | -1.63% | 35.40 | 36.59 | 9357 | 3362 | 0.84% |