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 | 38.50 | 38.22 | -0.73 | -1.87% | 37.59 | 40.12 | 15422 | 5958 | 5.47% |
| 2025-04-02 | 38.61 | 38.95 | 0.18 | 0.46% | 38.31 | 39.70 | 15150 | 5925 | 5.37% |
| 2025-04-01 | 36.85 | 38.77 | 2.02 | 5.50% | 36.55 | 39.98 | 24348 | 9462 | 8.64% |
| 2025-03-31 | 37.31 | 36.75 | -0.92 | -2.44% | 36.20 | 37.58 | 8705 | 3196 | 3.09% |
| 2025-03-28 | 37.40 | 37.67 | 0.07 | 0.19% | 37.40 | 39.00 | 13164 | 5051 | 4.67% |
| 2025-03-27 | 36.40 | 37.60 | 0.81 | 2.20% | 36.12 | 37.89 | 10553 | 3943 | 3.74% |
| 2025-03-26 | 36.35 | 36.79 | 0.29 | 0.79% | 36.35 | 37.13 | 4196 | 1540 | 1.49% |
| 2025-03-25 | 36.60 | 36.50 | 0.09 | 0.25% | 36.02 | 36.86 | 4324 | 1576 | 1.53% |
| 2025-03-24 | 37.01 | 36.41 | -0.62 | -1.67% | 35.71 | 37.21 | 6094 | 2217 | 2.16% |
| 2025-03-21 | 37.74 | 37.03 | -0.71 | -1.88% | 36.84 | 38.38 | 8491 | 3182 | 3.01% |
| 2025-03-20 | 38.12 | 37.74 | -0.48 | -1.26% | 37.70 | 38.12 | 7038 | 2663 | 2.50% |
| 2025-03-19 | 38.77 | 38.22 | -0.92 | -2.35% | 38.07 | 39.34 | 10121 | 3884 | 3.59% |
| 2025-03-18 | 38.48 | 39.14 | 1.07 | 2.81% | 38.48 | 40.18 | 16059 | 6329 | 5.70% |
| 2025-03-17 | 39.00 | 38.07 | -0.73 | -1.88% | 38.06 | 39.03 | 7097 | 2725 | 2.52% |
| 2025-03-14 | 38.40 | 38.80 | 0.59 | 1.54% | 37.88 | 38.89 | 7210 | 2779 | 2.56% |
| 2025-03-13 | 38.99 | 38.21 | -0.85 | -2.18% | 37.52 | 38.99 | 8879 | 3379 | 3.15% |
| 2025-03-12 | 39.28 | 39.06 | -0.02 | -0.05% | 38.81 | 39.45 | 8528 | 3336 | 3.02% |
| 2025-03-11 | 39.00 | 39.08 | -0.22 | -0.56% | 38.45 | 39.24 | 9362 | 3636 | 3.32% |
| 2025-03-10 | 39.98 | 39.30 | -0.60 | -1.50% | 39.00 | 40.67 | 10492 | 4143 | 3.72% |
| 2025-03-07 | 40.28 | 39.90 | -0.45 | -1.12% | 39.56 | 41.40 | 12200 | 4919 | 4.33% |
| 2025-03-06 | 38.49 | 40.35 | 2.04 | 5.32% | 38.09 | 40.65 | 18812 | 7518 | 6.67% |
| 2025-03-05 | 38.11 | 38.31 | 0.20 | 0.52% | 37.66 | 38.81 | 10852 | 4146 | 3.85% |
| 2025-03-04 | 36.99 | 38.11 | 0.46 | 1.22% | 36.60 | 38.39 | 12108 | 4586 | 4.29% |
| 2025-03-03 | 37.21 | 37.65 | -0.33 | -0.87% | 35.70 | 38.30 | 20452 | 7597 | 7.25% |
| 2025-02-28 | 40.60 | 37.98 | -3.49 | -8.42% | 37.65 | 41.15 | 22886 | 8941 | 8.64% |
| 2025-02-27 | 40.70 | 41.47 | 0.91 | 2.24% | 39.55 | 41.74 | 17269 | 7025 | 6.52% |
| 2025-02-26 | 40.45 | 40.56 | 0.16 | 0.40% | 39.87 | 41.00 | 10542 | 4262 | 3.98% |
| 2025-02-25 | 40.02 | 40.40 | -0.08 | -0.20% | 39.70 | 41.26 | 13213 | 5357 | 4.99% |
| 2025-02-24 | 40.80 | 40.48 | -1.11 | -2.67% | 39.82 | 41.18 | 17498 | 7058 | 6.60% |
| 2025-02-21 | 39.90 | 41.59 | 1.59 | 3.98% | 39.27 | 43.16 | 33376 | 13779 | 12.59% |
| 2025-02-20 | 37.50 | 40.00 | 2.64 | 7.07% | 37.36 | 40.47 | 30778 | 12101 | 11.61% |
| 2025-02-19 | 37.03 | 37.36 | 0.16 | 0.43% | 36.87 | 37.85 | 10107 | 3787 | 3.81% |
| 2025-02-18 | 38.36 | 37.20 | -1.16 | -3.02% | 36.99 | 38.47 | 10939 | 4132 | 4.13% |
| 2025-02-17 | 38.04 | 38.36 | 0.51 | 1.35% | 37.99 | 39.62 | 21503 | 8314 | 8.11% |
| 2025-02-14 | 35.84 | 37.85 | 2.24 | 6.29% | 35.84 | 37.95 | 22504 | 8398 | 8.49% |
| 2025-02-13 | 36.47 | 35.61 | -0.95 | -2.60% | 35.30 | 36.60 | 8039 | 2888 | 3.03% |
| 2025-02-12 | 36.41 | 36.56 | 0.16 | 0.44% | 36.14 | 36.72 | 6454 | 2350 | 2.44% |
| 2025-02-11 | 37.50 | 36.40 | -0.93 | -2.49% | 36.36 | 37.60 | 11280 | 4138 | 4.26% |
| 2025-02-10 | 35.24 | 37.33 | 2.08 | 5.90% | 35.14 | 37.49 | 16928 | 6222 | 6.39% |
| 2025-02-07 | 34.77 | 35.25 | 0.33 | 0.95% | 34.77 | 35.69 | 8814 | 3108 | 3.33% |
| 2025-02-06 | 33.76 | 34.92 | 0.91 | 2.68% | 33.76 | 34.95 | 7547 | 2608 | 2.85% |
| 2025-02-05 | 33.76 | 34.01 | 0.43 | 1.28% | 33.30 | 34.42 | 5425 | 1843 | 2.05% |
| 2025-01-27 | 33.90 | 33.58 | -0.44 | -1.29% | 33.51 | 34.84 | 5362 | 1830 | 2.02% |
| 2025-01-24 | 33.57 | 34.02 | 0.45 | 1.34% | 33.20 | 34.16 | 5206 | 1760 | 1.96% |
| 2025-01-23 | 33.85 | 33.57 | 0.00 | 0.00% | 33.57 | 34.87 | 6920 | 2371 | 2.61% |
| 2025-01-22 | 33.88 | 33.57 | -0.45 | -1.32% | 33.50 | 34.11 | 4127 | 1394 | 1.56% |
| 2025-01-21 | 34.55 | 34.02 | -0.50 | -1.45% | 33.80 | 34.76 | 4991 | 1700 | 1.88% |
| 2025-01-20 | 34.07 | 34.52 | 0.70 | 2.07% | 34.07 | 35.30 | 7630 | 2645 | 2.88% |
| 2025-01-17 | 33.90 | 33.82 | -0.15 | -0.44% | 33.42 | 34.26 | 4765 | 1613 | 1.80% |
| 2025-01-16 | 34.68 | 33.97 | -0.71 | -2.05% | 33.80 | 35.19 | 7385 | 2536 | 2.79% |
| 2025-01-15 | 35.46 | 34.68 | -1.00 | -2.80% | 34.61 | 35.60 | 4908 | 1718 | 1.85% |
| 2025-01-14 | 33.34 | 35.68 | 2.38 | 7.15% | 33.34 | 35.89 | 12764 | 4423 | 4.82% |
| 2025-01-13 | 32.50 | 33.30 | 0.24 | 0.73% | 32.31 | 33.49 | 5699 | 1887 | 2.15% |
| 2025-01-10 | 34.10 | 33.06 | -1.04 | -3.05% | 33.05 | 34.46 | 6339 | 2138 | 2.39% |
| 2025-01-09 | 33.70 | 34.10 | 0.19 | 0.56% | 33.70 | 34.29 | 5508 | 1874 | 2.08% |
| 2025-01-08 | 34.05 | 33.91 | -0.35 | -1.02% | 32.92 | 34.64 | 7483 | 2528 | 2.82% |
| 2025-01-07 | 34.40 | 34.26 | -0.33 | -0.95% | 33.55 | 34.79 | 7537 | 2567 | 2.84% |
| 2025-01-06 | 33.98 | 34.59 | 0.84 | 2.49% | 32.99 | 34.76 | 13164 | 4492 | 4.97% |
| 2025-01-03 | 34.98 | 33.75 | -1.23 | -3.52% | 33.50 | 35.37 | 10598 | 3659 | 4.00% |
| 2025-01-02 | 35.60 | 34.98 | -0.53 | -1.49% | 34.68 | 36.18 | 8986 | 3197 | 3.39% |
| 2024-12-31 | 37.58 | 35.51 | -2.23 | -5.91% | 35.10 | 37.79 | 15897 | 5783 | 6.00% |
| 2024-12-30 | 38.70 | 37.74 | -1.14 | -2.93% | 37.68 | 39.29 | 9464 | 3628 | 3.57% |
| 2024-12-27 | 39.03 | 38.88 | -0.13 | -0.33% | 38.63 | 39.16 | 8991 | 3503 | 3.39% |
| 2024-12-26 | 38.98 | 39.01 | -0.37 | -0.94% | 38.80 | 39.62 | 8375 | 3288 | 3.16% |
| 2024-12-25 | 40.00 | 39.38 | -0.17 | -0.43% | 39.25 | 41.00 | 7685 | 3053 | 2.90% |