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 | 36.500 | 37.610 | 1.520 | 4.21% | 35.880 | 38.300 | 31541 | 11798 | 5.80% |
| 2025-04-02 | 37.120 | 36.090 | -1.740 | -4.60% | 35.620 | 38.490 | 25488 | 9403 | 4.69% |
| 2025-04-01 | 39.580 | 37.830 | -1.840 | -4.64% | 37.810 | 40.480 | 24907 | 9761 | 4.58% |
| 2025-03-31 | 38.240 | 39.670 | 0.690 | 1.77% | 38.140 | 39.980 | 23858 | 9358 | 4.39% |
| 2025-03-28 | 37.880 | 38.980 | 0.740 | 1.94% | 37.880 | 39.930 | 24861 | 9688 | 4.57% |
| 2025-03-27 | 38.010 | 38.240 | -0.130 | -0.34% | 37.090 | 39.600 | 20997 | 8050 | 3.86% |
| 2025-03-26 | 38.310 | 38.370 | 0.360 | 0.95% | 38.090 | 40.650 | 28573 | 11235 | 5.26% |
| 2025-03-25 | 38.360 | 38.010 | 0.040 | 0.11% | 36.860 | 38.360 | 18314 | 6894 | 3.37% |
| 2025-03-24 | 38.480 | 37.970 | -0.130 | -0.34% | 35.390 | 38.790 | 21973 | 8158 | 4.04% |
| 2025-03-21 | 39.500 | 38.100 | -2.400 | -5.93% | 37.710 | 40.880 | 21428 | 8350 | 3.94% |
| 2025-03-20 | 42.600 | 40.500 | -1.670 | -3.96% | 40.000 | 42.900 | 25683 | 10700 | 4.73% |
| 2025-03-19 | 43.360 | 42.170 | -1.550 | -3.55% | 41.680 | 43.680 | 22350 | 9523 | 4.11% |
| 2025-03-18 | 44.240 | 43.720 | -0.850 | -1.91% | 42.880 | 44.880 | 28482 | 12443 | 5.24% |
| 2025-03-17 | 45.720 | 44.570 | -1.250 | -2.73% | 44.100 | 46.860 | 48309 | 21665 | 8.89% |
| 2025-03-14 | 41.980 | 45.820 | 3.980 | 9.51% | 41.660 | 49.270 | 76298 | 34830 | 14.04% |
| 2025-03-13 | 44.000 | 41.840 | -2.900 | -6.48% | 40.600 | 45.000 | 35997 | 15408 | 6.62% |
| 2025-03-12 | 45.000 | 44.740 | 0.580 | 1.31% | 44.300 | 46.600 | 36255 | 16478 | 6.67% |
| 2025-03-11 | 44.000 | 44.160 | -0.330 | -0.74% | 43.510 | 44.940 | 18489 | 8173 | 3.40% |
| 2025-03-10 | 44.580 | 44.490 | -0.720 | -1.59% | 43.900 | 45.680 | 24568 | 10914 | 4.52% |
| 2025-03-07 | 46.080 | 45.210 | -2.860 | -5.95% | 44.180 | 47.990 | 47462 | 21845 | 8.73% |
| 2025-03-06 | 47.000 | 48.070 | 2.780 | 6.14% | 45.500 | 49.270 | 69858 | 33261 | 12.85% |
| 2025-03-05 | 45.690 | 45.290 | 1.220 | 2.77% | 43.420 | 46.280 | 44299 | 19901 | 8.15% |
| 2025-03-04 | 43.150 | 44.070 | 0.910 | 2.11% | 42.670 | 44.490 | 32651 | 14234 | 6.01% |
| 2025-03-03 | 43.190 | 43.160 | 0.690 | 1.62% | 41.280 | 44.980 | 39465 | 17001 | 7.26% |
| 2025-02-28 | 46.560 | 42.470 | -4.930 | -10.40% | 42.000 | 47.560 | 35987 | 16424 | 6.62% |
| 2025-02-27 | 45.730 | 47.400 | 0.780 | 1.67% | 44.320 | 47.800 | 49239 | 22783 | 9.06% |
| 2025-02-26 | 44.900 | 46.620 | 2.320 | 5.24% | 43.680 | 46.620 | 48050 | 21749 | 8.84% |
| 2025-02-25 | 43.080 | 44.300 | -1.060 | -2.34% | 43.030 | 44.990 | 34752 | 15311 | 6.39% |
| 2025-02-24 | 50.000 | 45.360 | -3.870 | -7.86% | 45.020 | 50.000 | 57348 | 26945 | 10.55% |
| 2025-02-21 | 47.570 | 49.230 | 2.110 | 4.48% | 45.710 | 50.210 | 68298 | 33021 | 12.57% |
| 2025-02-20 | 48.000 | 47.120 | -1.560 | -3.20% | 46.970 | 49.940 | 54523 | 26394 | 10.03% |
| 2025-02-19 | 46.200 | 48.680 | 1.400 | 2.96% | 46.200 | 49.410 | 55979 | 26763 | 10.30% |
| 2025-02-18 | 50.000 | 47.280 | -2.460 | -4.95% | 47.000 | 51.200 | 54027 | 26561 | 9.94% |
| 2025-02-17 | 52.000 | 49.740 | -2.060 | -3.98% | 47.700 | 53.490 | 76844 | 38501 | 14.14% |
| 2025-02-14 | 50.390 | 51.800 | -4.400 | -7.83% | 50.370 | 55.980 | 105891 | 55964 | 19.48% |
| 2025-02-13 | 54.830 | 56.200 | 9.000 | 19.07% | 48.730 | 61.360 | 146122 | 79636 | 26.89% |
| 2025-02-12 | 44.890 | 47.200 | 0.410 | 0.88% | 44.000 | 47.740 | 86281 | 39550 | 15.88% |
| 2025-02-11 | 40.530 | 46.790 | 4.800 | 11.43% | 39.080 | 54.000 | 123316 | 55314 | 22.69% |
| 2025-02-10 | 39.990 | 41.990 | 2.760 | 7.04% | 39.350 | 42.860 | 92387 | 38185 | 17.00% |
| 2025-02-07 | 34.880 | 39.230 | 4.020 | 11.42% | 34.480 | 42.280 | 92366 | 35170 | 17.00% |
| 2025-02-06 | 33.600 | 35.210 | 1.750 | 5.23% | 33.400 | 35.210 | 44772 | 15431 | 8.24% |
| 2025-02-05 | 34.700 | 33.460 | -0.040 | -0.12% | 33.000 | 34.770 | 33927 | 11490 | 6.24% |
| 2025-01-27 | 37.500 | 33.500 | -3.420 | -9.26% | 33.500 | 37.500 | 40558 | 14312 | 7.46% |
| 2025-01-24 | 35.020 | 36.920 | 0.740 | 2.05% | 34.800 | 37.720 | 60308 | 22004 | 11.10% |
| 2025-01-23 | 39.000 | 36.180 | 0.220 | 0.61% | 36.000 | 43.200 | 87333 | 34638 | 16.07% |
| 2025-01-22 | 34.030 | 35.960 | 1.110 | 3.19% | 33.600 | 36.400 | 48386 | 16944 | 8.90% |
| 2025-01-21 | 34.940 | 34.850 | 0.860 | 2.53% | 33.300 | 35.300 | 33735 | 11590 | 6.21% |
| 2025-01-20 | 35.680 | 33.990 | -0.230 | -0.67% | 33.100 | 36.090 | 39574 | 13681 | 7.28% |
| 2025-01-17 | 33.920 | 34.220 | -0.240 | -0.70% | 33.760 | 36.180 | 46026 | 16190 | 8.47% |
| 2025-01-16 | 33.910 | 34.460 | 0.720 | 2.13% | 33.910 | 36.660 | 53466 | 18768 | 9.84% |
| 2025-01-15 | 34.900 | 33.740 | -2.380 | -6.59% | 33.500 | 35.360 | 63777 | 21920 | 11.73% |
| 2025-01-14 | 30.300 | 36.120 | 6.190 | 20.68% | 29.880 | 37.850 | 80419 | 27330 | 14.80% |
| 2025-01-13 | 29.460 | 29.930 | 0.430 | 1.46% | 27.600 | 30.660 | 30269 | 8887 | 5.57% |
| 2025-01-10 | 29.960 | 29.500 | -0.190 | -0.64% | 29.410 | 31.280 | 32733 | 9903 | 6.02% |
| 2025-01-09 | 29.600 | 29.690 | -0.310 | -1.03% | 29.500 | 30.590 | 28113 | 8441 | 5.17% |
| 2025-01-08 | 30.080 | 30.000 | -1.020 | -3.29% | 29.090 | 31.250 | 34154 | 10267 | 6.28% |
| 2025-01-07 | 29.670 | 31.020 | 1.350 | 4.55% | 27.490 | 31.190 | 46692 | 13794 | 8.59% |
| 2025-01-06 | 31.280 | 29.670 | -2.560 | -7.94% | 29.650 | 32.900 | 37438 | 11604 | 6.89% |
| 2025-01-03 | 33.290 | 32.230 | -0.860 | -2.60% | 31.510 | 34.380 | 38159 | 12523 | 7.02% |
| 2025-01-02 | 33.880 | 33.090 | -1.010 | -2.96% | 31.880 | 34.900 | 49947 | 16727 | 9.19% |
| 2024-12-31 | 36.740 | 34.100 | -2.450 | -6.70% | 32.440 | 38.880 | 64515 | 23627 | 11.87% |
| 2024-12-30 | 33.200 | 36.550 | 2.610 | 7.69% | 33.100 | 37.180 | 68346 | 24027 | 12.58% |
| 2024-12-27 | 31.880 | 33.940 | 2.710 | 8.68% | 31.200 | 36.270 | 62516 | 21056 | 11.50% |
| 2024-12-26 | 31.000 | 31.230 | 0.050 | 0.16% | 30.990 | 32.490 | 26510 | 8386 | 4.88% |