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 | 38.24 | 38.42 | -0.23 | -0.60% | 38.05 | 38.84 | 14476 | 5551 | 1.64% |
| 2025-04-02 | 38.21 | 38.65 | 0.12 | 0.31% | 38.21 | 39.29 | 9943 | 3857 | 1.13% |
| 2025-04-01 | 38.89 | 38.53 | -0.27 | -0.70% | 38.43 | 39.38 | 9704 | 3770 | 1.10% |
| 2025-03-31 | 38.78 | 38.80 | 0.21 | 0.54% | 37.50 | 38.83 | 18925 | 7203 | 2.14% |
| 2025-03-28 | 39.00 | 38.59 | -0.16 | -0.41% | 38.38 | 39.17 | 16043 | 6218 | 1.82% |
| 2025-03-27 | 38.00 | 38.75 | 0.73 | 1.92% | 37.33 | 40.00 | 23327 | 9097 | 2.64% |
| 2025-03-26 | 37.57 | 38.02 | 0.11 | 0.29% | 37.57 | 38.47 | 11686 | 4446 | 1.32% |
| 2025-03-25 | 38.48 | 37.91 | -0.57 | -1.48% | 37.59 | 39.00 | 15248 | 5802 | 1.73% |
| 2025-03-24 | 38.11 | 38.48 | 0.37 | 0.97% | 37.10 | 38.67 | 23004 | 8734 | 2.61% |
| 2025-03-21 | 39.89 | 38.11 | -1.79 | -4.49% | 37.89 | 39.89 | 22608 | 8717 | 2.56% |
| 2025-03-20 | 40.20 | 39.90 | -0.29 | -0.72% | 39.71 | 40.70 | 14293 | 5733 | 1.62% |
| 2025-03-19 | 40.66 | 40.19 | -0.83 | -2.02% | 40.01 | 41.35 | 17923 | 7262 | 2.03% |
| 2025-03-18 | 40.75 | 41.02 | 0.40 | 0.98% | 40.41 | 41.16 | 17630 | 7196 | 2.00% |
| 2025-03-17 | 40.81 | 40.62 | -0.01 | -0.02% | 39.97 | 41.02 | 20154 | 8164 | 2.28% |
| 2025-03-14 | 39.00 | 40.63 | 1.24 | 3.15% | 38.80 | 40.76 | 23726 | 9488 | 2.69% |
| 2025-03-13 | 40.80 | 39.39 | -1.61 | -3.93% | 38.52 | 40.87 | 36386 | 14343 | 4.12% |
| 2025-03-12 | 42.00 | 41.00 | -0.75 | -1.80% | 40.80 | 42.00 | 43989 | 18250 | 4.99% |
| 2025-03-11 | 41.88 | 41.75 | -1.33 | -3.09% | 40.82 | 42.93 | 40914 | 17038 | 4.64% |
| 2025-03-10 | 41.99 | 43.08 | 0.47 | 1.10% | 41.99 | 43.65 | 38618 | 16550 | 4.38% |
| 2025-03-07 | 44.50 | 42.61 | -1.37 | -3.12% | 42.10 | 44.50 | 35200 | 15219 | 3.99% |
| 2025-03-06 | 43.00 | 43.98 | 2.20 | 5.27% | 42.33 | 45.45 | 49846 | 21875 | 5.65% |
| 2025-03-05 | 41.55 | 41.78 | 0.29 | 0.70% | 40.82 | 42.06 | 28628 | 11886 | 3.24% |
| 2025-03-04 | 41.08 | 41.49 | 0.16 | 0.39% | 40.50 | 42.20 | 36587 | 15151 | 4.15% |
| 2025-03-03 | 42.74 | 41.33 | -1.09 | -2.57% | 40.33 | 43.26 | 48652 | 20335 | 5.51% |
| 2025-02-28 | 48.00 | 42.42 | -7.21 | -14.53% | 42.22 | 48.00 | 72595 | 31896 | 8.23% |
| 2025-02-27 | 50.60 | 49.63 | -1.37 | -2.69% | 47.75 | 52.99 | 100756 | 50725 | 11.42% |
| 2025-02-26 | 45.59 | 51.00 | 5.34 | 11.70% | 45.39 | 53.80 | 128447 | 63488 | 14.56% |
| 2025-02-25 | 39.02 | 45.66 | 5.89 | 14.81% | 39.02 | 46.37 | 96816 | 42154 | 10.97% |
| 2025-02-24 | 40.00 | 39.77 | -1.31 | -3.19% | 39.31 | 41.85 | 45215 | 18125 | 5.12% |
| 2025-02-21 | 38.20 | 41.08 | 3.13 | 8.25% | 37.49 | 42.17 | 57548 | 23170 | 6.52% |
| 2025-02-20 | 37.60 | 37.95 | 0.73 | 1.96% | 37.10 | 38.23 | 24105 | 9070 | 2.73% |
| 2025-02-19 | 36.22 | 37.22 | 2.06 | 5.86% | 36.11 | 38.68 | 33898 | 12693 | 3.84% |
| 2025-02-18 | 36.88 | 35.16 | -1.70 | -4.61% | 35.01 | 37.18 | 18206 | 6538 | 2.06% |
| 2025-02-17 | 36.77 | 36.86 | 0.48 | 1.32% | 36.25 | 37.44 | 23832 | 8788 | 2.70% |
| 2025-02-14 | 37.46 | 36.38 | -1.30 | -3.45% | 35.95 | 38.44 | 46195 | 17185 | 5.24% |
| 2025-02-13 | 37.02 | 37.68 | 0.50 | 1.34% | 36.50 | 38.79 | 39937 | 15071 | 4.53% |
| 2025-02-12 | 36.10 | 37.18 | 1.03 | 2.85% | 35.50 | 38.20 | 31092 | 11518 | 3.52% |
| 2025-02-11 | 36.66 | 36.15 | -0.64 | -1.74% | 35.50 | 36.79 | 24447 | 8787 | 2.77% |
| 2025-02-10 | 35.20 | 36.79 | 1.59 | 4.52% | 34.72 | 36.89 | 28884 | 10407 | 3.27% |
| 2025-02-07 | 34.93 | 35.20 | 0.17 | 0.49% | 34.62 | 36.03 | 29736 | 10513 | 3.37% |
| 2025-02-06 | 34.00 | 35.03 | 1.09 | 3.21% | 33.58 | 35.69 | 25341 | 8846 | 2.87% |
| 2025-02-05 | 35.62 | 33.94 | -1.66 | -4.66% | 32.61 | 35.95 | 34330 | 11598 | 3.89% |
| 2025-01-27 | 37.63 | 35.60 | -2.03 | -5.39% | 35.36 | 37.82 | 26020 | 9398 | 2.95% |
| 2025-01-24 | 37.00 | 37.63 | 0.59 | 1.59% | 36.68 | 37.90 | 23142 | 8693 | 2.62% |
| 2025-01-23 | 38.10 | 37.04 | 0.24 | 0.65% | 37.02 | 39.50 | 35487 | 13499 | 4.02% |
| 2025-01-22 | 36.80 | 36.80 | -0.36 | -0.97% | 36.29 | 37.29 | 18831 | 6914 | 2.13% |
| 2025-01-21 | 35.40 | 37.16 | 1.91 | 5.42% | 35.00 | 37.20 | 28971 | 10508 | 3.28% |
| 2025-01-20 | 34.68 | 35.25 | 0.60 | 1.73% | 34.68 | 35.86 | 20730 | 7331 | 2.35% |
| 2025-01-17 | 34.43 | 34.65 | -0.12 | -0.35% | 34.01 | 35.79 | 22280 | 7747 | 2.52% |
| 2025-01-16 | 33.78 | 34.77 | 0.99 | 2.93% | 33.38 | 35.29 | 24193 | 8291 | 2.74% |
| 2025-01-15 | 33.70 | 33.78 | -0.38 | -1.11% | 33.33 | 34.29 | 13686 | 4621 | 1.55% |
| 2025-01-14 | 32.05 | 34.16 | 3.05 | 9.80% | 31.80 | 34.88 | 27166 | 9156 | 3.08% |
| 2025-01-13 | 30.93 | 31.11 | 0.11 | 0.35% | 29.76 | 31.63 | 11673 | 3593 | 1.32% |
| 2025-01-10 | 32.73 | 31.00 | -1.77 | -5.40% | 31.00 | 33.50 | 15054 | 4844 | 1.71% |
| 2025-01-09 | 32.67 | 32.77 | -0.11 | -0.33% | 32.61 | 34.02 | 12582 | 4183 | 1.43% |
| 2025-01-08 | 33.00 | 32.88 | -0.47 | -1.41% | 31.63 | 33.49 | 15158 | 4943 | 1.72% |
| 2025-01-07 | 31.59 | 33.35 | 1.86 | 5.91% | 31.34 | 33.50 | 14064 | 4558 | 1.59% |
| 2025-01-06 | 31.84 | 31.49 | -0.33 | -1.04% | 30.76 | 33.08 | 16939 | 5406 | 1.92% |
| 2025-01-03 | 34.66 | 31.82 | -3.03 | -8.69% | 31.54 | 35.74 | 27071 | 8992 | 3.07% |
| 2025-01-02 | 34.65 | 34.85 | 0.53 | 1.54% | 33.03 | 35.69 | 21578 | 7498 | 2.45% |
| 2024-12-31 | 37.50 | 34.32 | -2.69 | -7.27% | 34.18 | 37.50 | 28061 | 9960 | 3.18% |
| 2024-12-30 | 37.79 | 37.01 | -0.67 | -1.78% | 36.38 | 37.99 | 19901 | 7382 | 2.26% |
| 2024-12-27 | 38.96 | 37.68 | -1.83 | -4.63% | 37.45 | 38.96 | 39407 | 15022 | 4.47% |
| 2024-12-26 | 37.60 | 39.51 | 1.80 | 4.77% | 37.13 | 39.80 | 39959 | 15571 | 4.53% |