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 | 35.480 | 35.840 | -0.340 | -0.94% | 35.160 | 37.100 | 24544 | 8847 | 6.58% |
| 2025-04-02 | 37.670 | 36.180 | -1.800 | -4.74% | 36.010 | 38.050 | 32861 | 12092 | 8.81% |
| 2025-04-01 | 36.010 | 37.980 | 0.680 | 1.82% | 36.010 | 38.500 | 37058 | 13918 | 9.93% |
| 2025-03-31 | 40.140 | 37.300 | -2.980 | -7.40% | 37.300 | 42.040 | 54585 | 21722 | 14.63% |
| 2025-03-28 | 39.130 | 40.280 | 0.030 | 0.07% | 39.000 | 42.850 | 62719 | 25719 | 16.81% |
| 2025-03-27 | 36.980 | 40.250 | 3.370 | 9.14% | 35.560 | 42.880 | 81419 | 32535 | 21.82% |
| 2025-03-26 | 38.360 | 36.880 | -1.700 | -4.41% | 36.800 | 38.810 | 32365 | 12246 | 8.67% |
| 2025-03-25 | 37.240 | 38.580 | 1.390 | 3.74% | 36.700 | 38.880 | 38191 | 14471 | 10.24% |
| 2025-03-24 | 37.880 | 37.190 | -0.820 | -2.16% | 35.000 | 38.400 | 34132 | 12459 | 9.15% |
| 2025-03-21 | 39.990 | 38.010 | -2.070 | -5.16% | 37.500 | 39.990 | 37909 | 14571 | 10.16% |
| 2025-03-20 | 41.150 | 40.080 | -1.670 | -4.00% | 39.900 | 42.450 | 46878 | 19152 | 12.56% |
| 2025-03-19 | 43.000 | 41.750 | -2.160 | -4.92% | 41.000 | 46.280 | 75756 | 33241 | 20.30% |
| 2025-03-18 | 46.600 | 43.910 | -5.680 | -11.45% | 43.580 | 46.970 | 106749 | 48445 | 28.61% |
| 2025-03-17 | 39.470 | 49.590 | 11.440 | 29.99% | 38.740 | 49.590 | 125952 | 59645 | 33.76% |
| 2025-03-14 | 36.830 | 38.150 | 1.840 | 5.07% | 36.370 | 38.700 | 32955 | 12435 | 8.83% |
| 2025-03-13 | 36.900 | 36.310 | -0.870 | -2.34% | 35.700 | 37.590 | 23034 | 8405 | 6.17% |
| 2025-03-12 | 38.860 | 37.180 | -1.280 | -3.33% | 36.960 | 39.780 | 40567 | 15461 | 10.87% |
| 2025-03-11 | 36.200 | 38.460 | 1.710 | 4.65% | 35.380 | 38.460 | 39541 | 14742 | 10.60% |
| 2025-03-10 | 35.520 | 36.750 | 1.560 | 4.43% | 35.520 | 37.290 | 33168 | 12114 | 8.89% |
| 2025-03-07 | 35.490 | 35.190 | -0.570 | -1.59% | 34.660 | 36.290 | 24126 | 8567 | 6.47% |
| 2025-03-06 | 36.500 | 35.760 | -0.540 | -1.49% | 35.500 | 37.300 | 33572 | 12157 | 9.00% |
| 2025-03-05 | 36.750 | 36.300 | 0.260 | 0.72% | 35.350 | 36.790 | 43864 | 15857 | 11.76% |
| 2025-03-04 | 33.470 | 36.040 | 1.870 | 5.47% | 33.390 | 37.280 | 48301 | 17130 | 13.04% |
| 2025-03-03 | 31.980 | 34.170 | 2.480 | 7.83% | 31.220 | 34.200 | 30570 | 10102 | 8.25% |
| 2025-02-28 | 33.380 | 31.690 | -2.180 | -6.44% | 31.060 | 34.350 | 21679 | 7178 | 5.85% |
| 2025-02-27 | 34.730 | 33.870 | -0.510 | -1.48% | 33.050 | 34.730 | 20118 | 6816 | 5.43% |
| 2025-02-26 | 34.990 | 34.380 | -0.070 | -0.20% | 34.040 | 35.490 | 22136 | 7636 | 5.98% |
| 2025-02-25 | 34.100 | 34.450 | -0.930 | -2.63% | 33.830 | 36.210 | 28694 | 10030 | 7.75% |
| 2025-02-24 | 36.200 | 35.380 | -1.330 | -3.62% | 34.860 | 37.670 | 36540 | 13166 | 9.87% |
| 2025-02-21 | 35.500 | 36.710 | 1.610 | 4.59% | 35.310 | 37.740 | 50633 | 18578 | 13.67% |
| 2025-02-20 | 34.250 | 35.100 | 0.640 | 1.86% | 34.130 | 35.360 | 31727 | 11021 | 8.57% |
| 2025-02-19 | 33.570 | 34.460 | 1.060 | 3.17% | 32.750 | 34.790 | 32474 | 11057 | 8.77% |
| 2025-02-18 | 34.480 | 33.400 | -1.080 | -3.13% | 33.110 | 36.490 | 35929 | 12602 | 9.70% |
| 2025-02-17 | 33.500 | 34.480 | 0.630 | 1.86% | 33.050 | 34.860 | 25742 | 8790 | 6.95% |
| 2025-02-14 | 33.490 | 33.850 | 0.030 | 0.09% | 32.750 | 35.700 | 28158 | 9556 | 7.60% |
| 2025-02-13 | 34.940 | 33.820 | -1.500 | -4.25% | 33.660 | 36.380 | 36204 | 12663 | 9.78% |
| 2025-02-12 | 34.000 | 35.320 | 1.280 | 3.76% | 33.500 | 35.800 | 37119 | 12862 | 10.02% |
| 2025-02-11 | 34.120 | 34.040 | -0.080 | -0.23% | 32.900 | 35.490 | 44865 | 15384 | 12.12% |
| 2025-02-10 | 31.360 | 34.120 | 2.460 | 7.77% | 31.360 | 34.280 | 41730 | 13836 | 11.27% |
| 2025-02-07 | 31.000 | 31.660 | 0.910 | 2.96% | 30.670 | 32.910 | 36923 | 11736 | 9.97% |
| 2025-02-06 | 28.800 | 30.750 | 1.850 | 6.40% | 28.350 | 30.780 | 22437 | 6736 | 6.06% |
| 2025-02-05 | 29.350 | 28.900 | 0.670 | 2.37% | 28.740 | 29.870 | 14839 | 4343 | 4.01% |
| 2025-01-27 | 29.800 | 28.230 | -1.320 | -4.47% | 28.000 | 30.480 | 9065 | 2631 | 2.45% |
| 2025-01-24 | 28.580 | 29.550 | 0.230 | 0.78% | 28.580 | 29.880 | 11533 | 3393 | 3.11% |
| 2025-01-23 | 29.650 | 29.320 | 0.140 | 0.48% | 29.320 | 30.800 | 17733 | 5331 | 4.79% |
| 2025-01-22 | 30.480 | 29.180 | -1.340 | -4.39% | 29.020 | 30.490 | 15107 | 4489 | 4.08% |
| 2025-01-21 | 30.950 | 30.520 | -0.080 | -0.26% | 29.700 | 30.980 | 13701 | 4170 | 3.70% |
| 2025-01-20 | 31.530 | 30.600 | -0.610 | -1.95% | 30.240 | 31.900 | 19774 | 6117 | 5.34% |
| 2025-01-17 | 30.610 | 31.210 | 0.190 | 0.61% | 30.200 | 32.520 | 30230 | 9501 | 8.16% |
| 2025-01-16 | 31.500 | 31.020 | 0.350 | 1.14% | 30.080 | 32.130 | 26028 | 8123 | 7.03% |
| 2025-01-15 | 31.180 | 30.670 | -0.980 | -3.10% | 30.500 | 32.550 | 30054 | 9410 | 8.12% |
| 2025-01-14 | 29.000 | 31.650 | 2.750 | 9.52% | 28.400 | 31.800 | 39557 | 11910 | 10.68% |
| 2025-01-13 | 26.990 | 28.900 | 1.420 | 5.17% | 26.280 | 29.430 | 27140 | 7511 | 7.33% |
| 2025-01-10 | 28.690 | 27.480 | -1.400 | -4.85% | 27.300 | 29.390 | 22486 | 6407 | 6.07% |
| 2025-01-09 | 27.300 | 28.880 | 1.340 | 4.87% | 27.150 | 29.960 | 36217 | 10527 | 9.78% |
| 2025-01-08 | 27.150 | 27.540 | -0.030 | -0.11% | 26.090 | 27.950 | 18766 | 5079 | 5.07% |
| 2025-01-07 | 27.460 | 27.570 | 0.580 | 2.15% | 25.810 | 27.800 | 19770 | 5292 | 5.34% |
| 2025-01-06 | 26.010 | 26.990 | 0.990 | 3.81% | 26.000 | 27.300 | 20860 | 5578 | 5.63% |
| 2025-01-03 | 25.820 | 26.000 | 0.300 | 1.17% | 25.700 | 26.950 | 18832 | 4934 | 5.09% |
| 2025-01-02 | 26.500 | 25.700 | -0.780 | -2.95% | 25.360 | 27.110 | 13263 | 3464 | 3.58% |
| 2024-12-31 | 27.200 | 26.480 | -0.710 | -2.61% | 26.480 | 28.200 | 14370 | 3914 | 3.88% |
| 2024-12-30 | 28.750 | 27.190 | -1.570 | -5.46% | 27.060 | 28.750 | 17370 | 4791 | 4.69% |
| 2024-12-27 | 29.900 | 28.760 | -1.630 | -5.36% | 28.690 | 30.650 | 19919 | 5914 | 5.38% |
| 2024-12-26 | 29.650 | 30.390 | 0.290 | 0.96% | 29.650 | 30.980 | 13953 | 4261 | 3.77% |
| 2024-12-25 | 32.270 | 30.100 | -2.210 | -6.84% | 29.000 | 32.270 | 19851 | 6077 | 5.36% |