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 | 35.77 | 36.19 | 0.04 | 0.11% | 35.76 | 36.95 | 9313 | 3389 | 2.96% |
| 2025-04-02 | 36.41 | 36.15 | -0.41 | -1.12% | 35.70 | 36.79 | 5639 | 2043 | 1.79% |
| 2025-04-01 | 36.88 | 36.56 | -0.51 | -1.38% | 36.39 | 37.28 | 4955 | 1823 | 1.57% |
| 2025-03-31 | 36.38 | 37.07 | 0.69 | 1.90% | 35.10 | 37.35 | 9331 | 3363 | 2.96% |
| 2025-03-28 | 36.55 | 36.38 | -0.17 | -0.47% | 36.31 | 37.36 | 6948 | 2565 | 2.20% |
| 2025-03-27 | 36.58 | 36.55 | -0.06 | -0.16% | 35.56 | 37.20 | 6355 | 2315 | 2.02% |
| 2025-03-26 | 36.52 | 36.61 | -0.12 | -0.33% | 36.52 | 37.28 | 5455 | 2009 | 1.73% |
| 2025-03-25 | 37.62 | 36.73 | -1.02 | -2.70% | 36.40 | 37.89 | 10326 | 3817 | 3.28% |
| 2025-03-24 | 39.49 | 37.75 | -1.55 | -3.94% | 36.74 | 39.94 | 15543 | 5932 | 4.93% |
| 2025-03-21 | 39.29 | 39.30 | 0.00 | 0.00% | 38.27 | 40.98 | 15369 | 6086 | 4.88% |
| 2025-03-20 | 38.96 | 39.30 | 0.05 | 0.13% | 38.91 | 39.80 | 7007 | 2753 | 2.22% |
| 2025-03-19 | 40.06 | 39.25 | -1.11 | -2.75% | 38.93 | 40.33 | 13574 | 5348 | 4.31% |
| 2025-03-18 | 40.67 | 40.36 | -0.18 | -0.44% | 40.06 | 40.88 | 7597 | 3066 | 2.41% |
| 2025-03-17 | 41.75 | 40.54 | -0.48 | -1.17% | 40.00 | 41.75 | 10755 | 4345 | 3.41% |
| 2025-03-14 | 40.00 | 41.02 | 0.55 | 1.36% | 39.50 | 41.26 | 14647 | 5931 | 4.65% |
| 2025-03-13 | 40.81 | 40.47 | -0.31 | -0.76% | 39.31 | 41.06 | 17116 | 6860 | 5.43% |
| 2025-03-12 | 43.00 | 40.78 | -1.58 | -3.73% | 40.73 | 43.00 | 21806 | 9001 | 6.92% |
| 2025-03-11 | 39.45 | 42.36 | 2.53 | 6.35% | 39.45 | 43.00 | 38761 | 16008 | 12.30% |
| 2025-03-10 | 38.29 | 39.83 | 1.53 | 3.99% | 37.60 | 40.35 | 30754 | 12108 | 9.76% |
| 2025-03-07 | 38.30 | 38.30 | -0.35 | -0.91% | 38.00 | 39.87 | 19290 | 7499 | 6.12% |
| 2025-03-06 | 37.95 | 38.65 | 0.72 | 1.90% | 37.43 | 39.49 | 24176 | 9389 | 7.67% |
| 2025-03-05 | 38.03 | 37.93 | -0.14 | -0.37% | 36.53 | 38.11 | 18736 | 6967 | 5.95% |
| 2025-03-04 | 35.18 | 38.07 | 3.02 | 8.62% | 34.70 | 38.37 | 26322 | 9729 | 8.35% |
| 2025-03-03 | 34.26 | 35.05 | 0.85 | 2.49% | 34.26 | 36.00 | 16231 | 5743 | 5.15% |
| 2025-02-28 | 37.01 | 34.20 | -3.00 | -8.06% | 34.13 | 37.34 | 21402 | 7610 | 6.79% |
| 2025-02-27 | 38.32 | 37.20 | -1.11 | -2.90% | 36.81 | 38.69 | 14062 | 5296 | 4.46% |
| 2025-02-26 | 38.19 | 38.31 | 0.01 | 0.03% | 37.91 | 38.83 | 12882 | 4936 | 4.09% |
| 2025-02-25 | 38.01 | 38.30 | -0.56 | -1.44% | 38.01 | 38.69 | 12290 | 4720 | 3.90% |
| 2025-02-24 | 39.31 | 38.86 | -0.11 | -0.28% | 37.35 | 39.32 | 19714 | 7590 | 6.26% |
| 2025-02-21 | 37.30 | 38.97 | 1.58 | 4.23% | 36.66 | 39.15 | 21211 | 8041 | 6.73% |
| 2025-02-20 | 37.95 | 37.39 | -0.37 | -0.98% | 36.85 | 37.98 | 13645 | 5083 | 4.33% |
| 2025-02-19 | 36.78 | 37.76 | 0.98 | 2.66% | 36.68 | 37.85 | 11578 | 4337 | 3.67% |
| 2025-02-18 | 38.50 | 36.78 | -1.90 | -4.91% | 36.56 | 39.00 | 19342 | 7285 | 6.14% |
| 2025-02-17 | 39.45 | 38.68 | -0.82 | -2.08% | 38.02 | 40.49 | 27822 | 10883 | 8.83% |
| 2025-02-14 | 39.89 | 39.50 | 0.98 | 2.54% | 38.00 | 39.98 | 31247 | 12221 | 9.92% |
| 2025-02-13 | 39.22 | 38.52 | -0.84 | -2.13% | 37.30 | 39.77 | 22485 | 8597 | 7.14% |
| 2025-02-12 | 38.65 | 39.36 | 0.04 | 0.10% | 38.12 | 39.47 | 17137 | 6651 | 5.44% |
| 2025-02-11 | 38.00 | 39.32 | 1.12 | 2.93% | 37.36 | 39.97 | 22035 | 8544 | 6.99% |
| 2025-02-10 | 36.63 | 38.20 | 1.65 | 4.51% | 36.62 | 38.46 | 15200 | 5724 | 4.82% |
| 2025-02-07 | 36.44 | 36.55 | 0.10 | 0.27% | 36.04 | 37.20 | 20308 | 7468 | 6.44% |
| 2025-02-06 | 35.90 | 36.45 | 0.45 | 1.25% | 35.35 | 36.76 | 16196 | 5858 | 5.14% |
| 2025-02-05 | 34.80 | 36.00 | 1.88 | 5.51% | 34.45 | 36.45 | 17180 | 6134 | 5.45% |
| 2025-01-27 | 35.50 | 34.12 | -1.24 | -3.51% | 33.86 | 35.59 | 14146 | 4843 | 4.49% |
| 2025-01-24 | 36.00 | 35.36 | -1.17 | -3.20% | 33.78 | 36.10 | 40552 | 14096 | 12.86% |
| 2025-01-23 | 32.48 | 36.53 | 4.19 | 12.96% | 32.43 | 36.55 | 39178 | 13594 | 12.43% |
| 2025-01-22 | 32.60 | 32.34 | -0.34 | -1.04% | 32.05 | 32.64 | 6915 | 2234 | 2.19% |
| 2025-01-21 | 33.27 | 32.68 | -0.12 | -0.37% | 32.01 | 33.27 | 11515 | 3732 | 3.65% |
| 2025-01-20 | 32.71 | 32.80 | 0.13 | 0.40% | 32.38 | 33.22 | 9122 | 2994 | 2.89% |
| 2025-01-17 | 32.69 | 32.67 | -0.13 | -0.40% | 32.03 | 33.01 | 8770 | 2854 | 2.78% |
| 2025-01-16 | 32.80 | 32.80 | 0.07 | 0.21% | 32.22 | 33.33 | 15517 | 5062 | 4.92% |
| 2025-01-15 | 33.34 | 32.73 | -0.56 | -1.68% | 32.63 | 33.47 | 6668 | 2195 | 2.12% |
| 2025-01-14 | 31.73 | 33.29 | 1.85 | 5.88% | 31.73 | 33.49 | 10411 | 3402 | 3.30% |
| 2025-01-13 | 31.00 | 31.44 | 0.41 | 1.32% | 29.96 | 31.88 | 5150 | 1600 | 1.63% |
| 2025-01-10 | 31.80 | 31.03 | -1.08 | -3.36% | 31.02 | 32.91 | 7268 | 2318 | 2.31% |
| 2025-01-09 | 31.01 | 32.11 | 0.81 | 2.59% | 31.01 | 32.78 | 8135 | 2619 | 2.58% |
| 2025-01-08 | 31.80 | 31.30 | -0.70 | -2.19% | 30.30 | 32.25 | 8988 | 2804 | 2.85% |
| 2025-01-07 | 30.40 | 32.00 | 1.37 | 4.47% | 30.40 | 32.16 | 6019 | 1885 | 1.91% |
| 2025-01-06 | 31.31 | 30.63 | -0.99 | -3.13% | 30.04 | 31.75 | 9534 | 2948 | 3.02% |
| 2025-01-03 | 33.80 | 31.62 | -2.05 | -6.09% | 31.56 | 33.88 | 7505 | 2442 | 2.38% |
| 2025-01-02 | 35.43 | 33.67 | -1.70 | -4.81% | 33.10 | 35.60 | 7668 | 2635 | 2.43% |
| 2024-12-31 | 36.82 | 35.37 | -1.45 | -3.94% | 35.13 | 36.95 | 13475 | 4826 | 4.27% |
| 2024-12-30 | 37.33 | 36.82 | -1.05 | -2.77% | 36.53 | 38.27 | 10562 | 3911 | 3.35% |
| 2024-12-27 | 38.00 | 37.87 | -0.18 | -0.47% | 37.50 | 38.44 | 5481 | 2077 | 1.74% |
| 2024-12-26 | 36.83 | 38.05 | 1.22 | 3.31% | 36.83 | 38.49 | 9194 | 3499 | 2.92% |
| 2024-12-25 | 38.04 | 36.83 | -1.46 | -3.81% | 36.81 | 38.50 | 7157 | 2678 | 2.27% |