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 | 37.100 | 36.980 | -0.010 | -0.03% | 36.550 | 37.540 | 5299 | 1958 | 3.26% |
| 2025-04-02 | 36.900 | 36.990 | 0.330 | 0.90% | 36.400 | 37.430 | 5392 | 1998 | 3.32% |
| 2025-04-01 | 36.500 | 36.660 | 0.460 | 1.27% | 36.350 | 37.160 | 8601 | 3163 | 5.30% |
| 2025-03-31 | 38.020 | 36.200 | -2.280 | -5.93% | 35.380 | 38.020 | 10782 | 3915 | 6.64% |
| 2025-03-28 | 40.900 | 38.480 | -2.170 | -5.34% | 38.480 | 41.000 | 10609 | 4225 | 6.53% |
| 2025-03-27 | 39.900 | 40.650 | 0.560 | 1.40% | 38.720 | 41.200 | 12759 | 5128 | 7.86% |
| 2025-03-26 | 42.020 | 40.090 | -1.210 | -2.93% | 39.850 | 42.020 | 13168 | 5334 | 8.11% |
| 2025-03-25 | 38.650 | 41.300 | 2.560 | 6.61% | 38.400 | 41.300 | 23368 | 9375 | 14.39% |
| 2025-03-24 | 37.840 | 38.740 | 0.890 | 2.35% | 36.610 | 38.990 | 14245 | 5370 | 8.77% |
| 2025-03-21 | 39.890 | 37.850 | -2.150 | -5.38% | 37.840 | 40.460 | 18256 | 7096 | 11.24% |
| 2025-03-20 | 42.020 | 40.000 | -3.470 | -7.98% | 39.960 | 43.500 | 32464 | 13459 | 19.99% |
| 2025-03-19 | 44.800 | 43.470 | -8.110 | -15.72% | 43.000 | 49.490 | 47528 | 21845 | 29.27% |
| 2025-03-18 | 40.610 | 51.580 | 11.900 | 29.99% | 40.610 | 51.580 | 58771 | 29137 | 36.19% |
| 2025-03-17 | 38.180 | 39.680 | 1.080 | 2.80% | 38.180 | 41.940 | 20258 | 8107 | 12.47% |
| 2025-03-14 | 37.030 | 38.600 | 1.350 | 3.62% | 37.030 | 38.660 | 13530 | 5168 | 8.33% |
| 2025-03-13 | 37.740 | 37.250 | -0.630 | -1.66% | 36.060 | 38.280 | 11274 | 4189 | 6.94% |
| 2025-03-12 | 36.980 | 37.880 | 1.170 | 3.19% | 36.560 | 38.900 | 15741 | 5951 | 9.69% |
| 2025-03-11 | 36.020 | 36.710 | 0.110 | 0.30% | 35.650 | 36.880 | 8709 | 3158 | 5.36% |
| 2025-03-10 | 36.920 | 36.600 | 0.190 | 0.52% | 36.140 | 37.250 | 7564 | 2769 | 4.66% |
| 2025-03-07 | 35.800 | 36.410 | 0.380 | 1.05% | 35.600 | 36.920 | 9279 | 3373 | 5.71% |
| 2025-03-06 | 37.310 | 36.030 | -0.820 | -2.23% | 35.690 | 37.590 | 11414 | 4138 | 7.03% |
| 2025-03-05 | 36.330 | 36.850 | 0.360 | 0.99% | 36.000 | 37.230 | 13617 | 4991 | 8.39% |
| 2025-03-04 | 35.000 | 36.490 | 1.240 | 3.52% | 35.000 | 36.490 | 13549 | 4888 | 8.34% |
| 2025-03-03 | 34.800 | 35.250 | 0.770 | 2.23% | 34.020 | 35.730 | 12591 | 4425 | 7.75% |
| 2025-02-28 | 35.160 | 34.480 | -0.510 | -1.46% | 34.480 | 36.330 | 16411 | 5814 | 10.11% |
| 2025-02-27 | 34.570 | 34.990 | 0.570 | 1.66% | 34.200 | 35.240 | 10218 | 3555 | 6.29% |
| 2025-02-26 | 33.700 | 34.420 | 0.410 | 1.21% | 33.700 | 34.700 | 8473 | 2899 | 5.22% |
| 2025-02-25 | 34.400 | 34.010 | -0.470 | -1.36% | 34.000 | 34.790 | 7599 | 2614 | 4.68% |
| 2025-02-24 | 35.260 | 34.480 | -1.090 | -3.06% | 34.300 | 35.650 | 10110 | 3525 | 6.23% |
| 2025-02-21 | 35.250 | 35.570 | -0.340 | -0.95% | 34.810 | 35.800 | 17698 | 6249 | 10.90% |
| 2025-02-20 | 38.480 | 35.910 | -3.480 | -8.83% | 35.180 | 38.520 | 40201 | 14545 | 24.76% |
| 2025-02-19 | 38.990 | 39.390 | 0.390 | 1.00% | 37.850 | 39.760 | 16006 | 6196 | 9.86% |
| 2025-02-18 | 39.120 | 39.000 | -0.650 | -1.64% | 37.500 | 39.390 | 17183 | 6564 | 10.58% |
| 2025-02-17 | 36.200 | 39.650 | 3.380 | 9.32% | 35.600 | 41.000 | 25721 | 9816 | 15.84% |
| 2025-02-14 | 34.100 | 36.270 | 1.870 | 5.44% | 33.270 | 36.850 | 13379 | 4723 | 8.24% |
| 2025-02-13 | 33.800 | 34.400 | 0.250 | 0.73% | 33.510 | 35.000 | 8812 | 3018 | 5.43% |
| 2025-02-12 | 33.000 | 34.150 | 0.940 | 2.83% | 33.000 | 34.890 | 10929 | 3712 | 6.73% |
| 2025-02-11 | 32.500 | 33.210 | 0.750 | 2.31% | 32.000 | 34.670 | 10405 | 3447 | 6.41% |
| 2025-02-10 | 32.320 | 32.460 | -0.060 | -0.18% | 31.820 | 32.810 | 5168 | 1667 | 3.18% |
| 2025-02-07 | 30.540 | 32.520 | 1.970 | 6.45% | 30.310 | 32.600 | 8235 | 2605 | 5.07% |
| 2025-02-06 | 29.130 | 30.550 | 1.250 | 4.27% | 29.000 | 30.610 | 4412 | 1319 | 2.72% |
| 2025-02-05 | 29.720 | 29.300 | -0.300 | -1.01% | 29.000 | 29.860 | 1577 | 461 | 0.97% |
| 2025-01-27 | 29.880 | 29.600 | -0.220 | -0.74% | 29.420 | 29.990 | 1651 | 490 | 1.02% |
| 2025-01-24 | 29.000 | 29.820 | 0.670 | 2.30% | 28.630 | 29.990 | 4776 | 1407 | 2.94% |
| 2025-01-23 | 29.370 | 29.150 | 0.150 | 0.52% | 28.010 | 30.000 | 5541 | 1632 | 3.41% |
| 2025-01-22 | 29.250 | 29.000 | -0.400 | -1.36% | 28.640 | 29.270 | 1513 | 437 | 0.93% |
| 2025-01-21 | 29.410 | 29.400 | 0.180 | 0.62% | 28.830 | 29.500 | 5349 | 1559 | 3.29% |
| 2025-01-20 | 30.000 | 29.220 | -0.480 | -1.62% | 29.220 | 30.800 | 3921 | 1166 | 2.41% |
| 2025-01-17 | 31.300 | 29.700 | -1.690 | -5.38% | 29.700 | 31.330 | 5125 | 1565 | 3.16% |
| 2025-01-16 | 31.650 | 31.390 | -0.500 | -1.57% | 31.390 | 32.150 | 5285 | 1682 | 3.25% |
| 2025-01-15 | 32.400 | 31.890 | -0.310 | -0.96% | 30.720 | 32.400 | 9898 | 3130 | 6.10% |
| 2025-01-14 | 30.790 | 32.200 | 1.500 | 4.89% | 30.470 | 32.200 | 9895 | 3122 | 6.09% |
| 2025-01-13 | 31.250 | 30.700 | -0.680 | -2.17% | 30.350 | 31.250 | 1586 | 487 | 0.98% |
| 2025-01-10 | 31.980 | 31.380 | -0.570 | -1.78% | 31.050 | 31.980 | 3055 | 959 | 1.88% |
| 2025-01-09 | 31.600 | 31.950 | 0.070 | 0.22% | 31.600 | 32.790 | 4715 | 1512 | 2.90% |
| 2025-01-08 | 32.800 | 31.880 | -0.400 | -1.24% | 31.410 | 32.800 | 2293 | 734 | 1.41% |
| 2025-01-07 | 31.750 | 32.280 | 0.280 | 0.88% | 31.260 | 32.280 | 2264 | 724 | 1.39% |
| 2025-01-06 | 31.900 | 32.000 | 0.080 | 0.25% | 30.150 | 32.000 | 3644 | 1139 | 2.24% |
| 2025-01-03 | 32.690 | 31.920 | -0.560 | -1.72% | 31.300 | 32.690 | 2588 | 828 | 1.59% |
| 2025-01-02 | 32.700 | 32.480 | -0.220 | -0.67% | 31.400 | 32.710 | 2014 | 645 | 1.67% |
| 2024-12-31 | 32.960 | 32.700 | -0.290 | -0.88% | 32.110 | 33.650 | 3030 | 993 | 2.52% |
| 2024-12-30 | 32.700 | 32.990 | 0.070 | 0.21% | 31.320 | 32.990 | 8044 | 2609 | 6.69% |
| 2024-12-27 | 31.580 | 32.920 | 1.000 | 3.13% | 31.500 | 33.330 | 6623 | 2145 | 5.51% |
| 2024-12-26 | 29.980 | 31.920 | 1.840 | 6.12% | 29.980 | 32.990 | 6881 | 2171 | 5.72% |
| 2024-12-25 | 31.810 | 30.080 | -1.450 | -4.60% | 29.980 | 31.830 | 3002 | 918 | 2.50% |