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 | 36.76 | 35.96 | -1.02 | -2.76% | 35.76 | 37.31 | 55115 | 20026 | 1.85% |
| 2025-04-02 | 38.49 | 36.98 | -1.73 | -4.47% | 36.95 | 39.10 | 43985 | 16626 | 1.47% |
| 2025-04-01 | 38.84 | 38.71 | -0.33 | -0.85% | 38.62 | 40.20 | 34614 | 13569 | 1.16% |
| 2025-03-31 | 40.00 | 39.04 | 0.63 | 1.64% | 38.04 | 40.28 | 53840 | 21173 | 1.80% |
| 2025-03-28 | 38.87 | 38.41 | -0.79 | -2.02% | 38.30 | 39.67 | 38290 | 14883 | 1.28% |
| 2025-03-27 | 39.50 | 39.20 | -0.65 | -1.63% | 39.00 | 40.24 | 36854 | 14549 | 1.24% |
| 2025-03-26 | 42.10 | 39.85 | -1.57 | -3.79% | 39.85 | 42.11 | 45104 | 18426 | 1.51% |
| 2025-03-25 | 41.00 | 41.42 | 0.62 | 1.52% | 40.00 | 42.20 | 56257 | 23190 | 1.89% |
| 2025-03-24 | 40.56 | 40.80 | 0.92 | 2.31% | 39.49 | 41.82 | 68064 | 27763 | 2.28% |
| 2025-03-21 | 41.37 | 39.88 | -1.73 | -4.16% | 39.44 | 41.61 | 62976 | 25401 | 2.11% |
| 2025-03-20 | 43.09 | 41.61 | -1.32 | -3.07% | 41.22 | 43.09 | 75221 | 31598 | 2.52% |
| 2025-03-19 | 42.89 | 42.93 | -0.02 | -0.05% | 42.00 | 43.50 | 50198 | 21498 | 1.68% |
| 2025-03-18 | 44.16 | 42.95 | -0.85 | -1.94% | 42.86 | 45.20 | 70621 | 30843 | 2.37% |
| 2025-03-17 | 44.60 | 43.80 | -0.02 | -0.05% | 42.40 | 46.56 | 105349 | 46219 | 3.53% |
| 2025-03-14 | 43.49 | 43.82 | -0.08 | -0.18% | 42.65 | 45.00 | 91024 | 39519 | 3.05% |
| 2025-03-13 | 41.50 | 43.90 | 2.92 | 7.13% | 40.50 | 48.66 | 131020 | 57424 | 4.39% |
| 2025-03-12 | 40.68 | 40.98 | 0.01 | 0.02% | 40.44 | 41.99 | 93408 | 38605 | 3.13% |
| 2025-03-11 | 39.24 | 40.97 | 1.23 | 3.10% | 39.12 | 42.13 | 169817 | 68952 | 5.69% |
| 2025-03-10 | 33.88 | 39.74 | 6.62 | 19.99% | 33.88 | 39.74 | 197049 | 75544 | 6.60% |
| 2025-03-07 | 32.01 | 33.12 | 0.73 | 2.25% | 32.01 | 33.67 | 52916 | 17398 | 1.77% |
| 2025-03-06 | 32.00 | 32.39 | 0.48 | 1.50% | 31.68 | 32.80 | 43129 | 13981 | 1.45% |
| 2025-03-05 | 31.50 | 31.91 | 0.20 | 0.63% | 31.00 | 32.05 | 48060 | 15160 | 1.61% |
| 2025-03-04 | 31.75 | 31.71 | -0.18 | -0.56% | 30.89 | 31.99 | 44058 | 13854 | 1.48% |
| 2025-03-03 | 32.50 | 31.89 | -0.42 | -1.30% | 31.11 | 33.92 | 63901 | 20838 | 2.14% |
| 2025-02-28 | 33.19 | 32.31 | -1.36 | -4.04% | 32.01 | 35.55 | 101496 | 34123 | 3.40% |
| 2025-02-27 | 33.00 | 33.67 | 1.77 | 5.55% | 31.67 | 33.90 | 92628 | 30547 | 3.10% |
| 2025-02-26 | 31.29 | 31.90 | 0.60 | 1.92% | 31.20 | 32.49 | 66719 | 21179 | 2.24% |
| 2025-02-25 | 30.97 | 31.30 | -0.13 | -0.41% | 30.50 | 31.76 | 56871 | 17681 | 1.91% |
| 2025-02-24 | 29.61 | 31.43 | 1.55 | 5.19% | 29.61 | 31.97 | 106693 | 33150 | 3.58% |
| 2025-02-21 | 29.36 | 29.88 | 0.47 | 1.60% | 29.02 | 30.05 | 61527 | 18123 | 2.06% |
| 2025-02-20 | 29.25 | 29.41 | 0.25 | 0.86% | 29.21 | 30.38 | 80032 | 23697 | 2.68% |
| 2025-02-19 | 27.31 | 29.16 | 1.67 | 6.07% | 27.27 | 29.28 | 93697 | 26826 | 3.14% |
| 2025-02-18 | 28.34 | 27.49 | -0.86 | -3.03% | 27.13 | 28.59 | 60239 | 16842 | 2.02% |
| 2025-02-17 | 28.41 | 28.35 | 0.05 | 0.18% | 27.59 | 28.82 | 67970 | 19043 | 2.28% |
| 2025-02-14 | 26.90 | 28.30 | 1.20 | 4.43% | 26.90 | 29.20 | 111435 | 31793 | 3.73% |
| 2025-02-13 | 27.60 | 27.10 | -0.47 | -1.70% | 27.10 | 28.15 | 51918 | 14325 | 1.74% |
| 2025-02-12 | 26.97 | 27.57 | 0.44 | 1.62% | 26.40 | 27.72 | 57363 | 15516 | 1.92% |
| 2025-02-11 | 27.65 | 27.13 | -0.67 | -2.41% | 26.61 | 27.65 | 51286 | 13827 | 1.72% |
| 2025-02-10 | 28.00 | 27.80 | 0.00 | 0.00% | 27.21 | 28.01 | 47361 | 13088 | 1.59% |
| 2025-02-07 | 27.91 | 27.80 | -0.12 | -0.43% | 27.30 | 28.45 | 65233 | 18202 | 2.19% |
| 2025-02-06 | 26.10 | 27.92 | 1.61 | 6.12% | 26.01 | 28.40 | 86755 | 24072 | 2.91% |
| 2025-02-05 | 26.19 | 26.31 | 0.27 | 1.04% | 25.81 | 26.78 | 41662 | 10960 | 1.40% |
| 2025-01-27 | 26.04 | 26.04 | 0.07 | 0.27% | 25.29 | 26.92 | 56563 | 14692 | 1.90% |
| 2025-01-24 | 25.60 | 25.97 | 0.12 | 0.46% | 25.52 | 26.57 | 50045 | 12998 | 1.68% |
| 2025-01-23 | 26.66 | 25.85 | -0.49 | -1.86% | 25.76 | 27.01 | 44310 | 11692 | 1.48% |
| 2025-01-22 | 26.97 | 26.34 | -0.83 | -3.05% | 26.20 | 27.17 | 41369 | 10963 | 1.39% |
| 2025-01-21 | 26.93 | 27.17 | 0.25 | 0.93% | 25.93 | 27.45 | 47970 | 12732 | 1.61% |
| 2025-01-20 | 26.64 | 26.92 | 0.45 | 1.70% | 26.64 | 27.76 | 40672 | 11073 | 1.36% |
| 2025-01-17 | 26.57 | 26.47 | -0.33 | -1.23% | 26.26 | 27.18 | 32043 | 8542 | 1.07% |
| 2025-01-16 | 27.00 | 26.80 | 0.01 | 0.04% | 26.37 | 27.70 | 37558 | 10102 | 1.26% |
| 2025-01-15 | 28.08 | 26.79 | -1.26 | -4.49% | 26.61 | 28.26 | 54649 | 14885 | 1.83% |
| 2025-01-14 | 27.17 | 28.05 | 0.88 | 3.24% | 26.62 | 28.19 | 62727 | 17318 | 2.10% |
| 2025-01-13 | 24.00 | 27.17 | 2.98 | 12.32% | 23.51 | 28.00 | 98726 | 26086 | 3.31% |
| 2025-01-10 | 25.51 | 24.19 | -1.28 | -5.03% | 24.19 | 26.02 | 42042 | 10533 | 1.41% |
| 2025-01-09 | 25.24 | 25.47 | -0.03 | -0.12% | 25.23 | 26.73 | 43776 | 11335 | 1.47% |
| 2025-01-08 | 26.76 | 25.50 | -1.19 | -4.46% | 24.70 | 26.96 | 59347 | 15100 | 1.99% |
| 2025-01-07 | 26.44 | 26.69 | 0.44 | 1.68% | 25.35 | 26.99 | 72926 | 19072 | 2.44% |
| 2025-01-06 | 28.68 | 26.25 | -2.61 | -9.04% | 25.88 | 29.20 | 82809 | 22568 | 2.78% |
| 2025-01-03 | 29.46 | 28.86 | -0.35 | -1.20% | 28.45 | 30.10 | 64397 | 18941 | 2.16% |
| 2025-01-02 | 29.52 | 29.21 | -0.25 | -0.85% | 28.63 | 30.50 | 62830 | 18549 | 2.11% |
| 2024-12-31 | 29.88 | 29.46 | -0.32 | -1.07% | 29.38 | 30.51 | 76702 | 22907 | 2.57% |
| 2024-12-30 | 28.61 | 29.78 | 1.87 | 6.70% | 28.61 | 31.18 | 110565 | 33193 | 3.71% |
| 2024-12-27 | 28.20 | 27.91 | -0.44 | -1.55% | 27.71 | 28.75 | 53724 | 15097 | 1.80% |
| 2024-12-26 | 26.27 | 28.35 | 2.08 | 7.92% | 26.15 | 28.99 | 93713 | 26368 | 3.14% |