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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-14 | 39.35 | 39.52 | -0.13 | -0.33% | 38.66 | 39.80 | 46578 | 18269 | 5.69% |
| 2025-03-13 | 41.89 | 39.65 | -2.74 | -6.46% | 39.30 | 42.38 | 67415 | 27204 | 8.24% |
| 2025-03-12 | 42.16 | 42.39 | -0.19 | -0.45% | 41.87 | 43.87 | 66307 | 28264 | 8.10% |
| 2025-03-11 | 41.01 | 42.58 | 1.18 | 2.85% | 40.58 | 43.00 | 73034 | 30549 | 8.93% |
| 2025-03-10 | 41.11 | 41.40 | 0.29 | 0.71% | 40.58 | 42.30 | 58516 | 24193 | 7.15% |
| 2025-03-07 | 41.65 | 41.11 | -1.01 | -2.40% | 40.70 | 42.95 | 64306 | 26757 | 7.86% |
| 2025-03-06 | 41.54 | 42.12 | 0.74 | 1.79% | 41.37 | 44.86 | 115431 | 49078 | 14.11% |
| 2025-03-05 | 37.58 | 41.38 | 3.76 | 9.99% | 37.50 | 41.38 | 50759 | 19924 | 6.20% |
| 2025-03-04 | 35.73 | 37.62 | 1.56 | 4.33% | 35.50 | 38.27 | 60020 | 22206 | 7.33% |
| 2025-03-03 | 38.50 | 36.06 | -3.27 | -8.31% | 35.74 | 38.66 | 93216 | 34214 | 11.39% |
| 2025-02-28 | 42.75 | 39.33 | -4.37 | -10.00% | 39.33 | 42.80 | 80962 | 32738 | 9.89% |
| 2025-02-27 | 40.63 | 43.70 | 2.98 | 7.32% | 39.90 | 44.50 | 133868 | 57123 | 16.36% |
| 2025-02-26 | 37.83 | 40.72 | 2.84 | 7.50% | 37.31 | 41.67 | 128648 | 51894 | 15.72% |
| 2025-02-25 | 36.26 | 37.88 | 0.85 | 2.30% | 36.00 | 39.28 | 82196 | 31246 | 10.05% |
| 2025-02-24 | 37.63 | 37.03 | -0.61 | -1.62% | 37.00 | 38.73 | 119265 | 45077 | 14.58% |
| 2025-02-21 | 34.23 | 37.64 | 3.42 | 9.99% | 34.23 | 37.64 | 55211 | 20309 | 6.75% |
| 2025-02-20 | 33.59 | 34.22 | 0.58 | 1.72% | 33.55 | 34.44 | 32927 | 11198 | 4.02% |
| 2025-02-19 | 32.47 | 33.64 | 1.17 | 3.60% | 32.20 | 33.70 | 36428 | 12152 | 4.45% |
| 2025-02-18 | 33.08 | 32.47 | -0.56 | -1.70% | 32.40 | 33.98 | 26428 | 8717 | 3.23% |
| 2025-02-17 | 32.44 | 33.03 | -0.01 | -0.03% | 32.44 | 33.70 | 29872 | 9889 | 3.65% |
| 2025-02-14 | 32.44 | 33.04 | 0.61 | 1.88% | 32.43 | 35.00 | 34072 | 11373 | 4.16% |
| 2025-02-13 | 33.23 | 32.43 | -0.79 | -2.38% | 32.25 | 33.44 | 23954 | 7812 | 2.93% |
| 2025-02-12 | 33.58 | 33.22 | 0.34 | 1.03% | 32.66 | 33.80 | 23328 | 7762 | 2.85% |
| 2025-02-11 | 32.90 | 32.88 | -0.15 | -0.45% | 32.49 | 33.17 | 22183 | 7284 | 2.71% |
| 2025-02-10 | 33.47 | 33.03 | -0.73 | -2.16% | 32.40 | 33.50 | 41683 | 13669 | 5.09% |
| 2025-02-07 | 32.37 | 33.76 | 1.38 | 4.26% | 31.94 | 34.70 | 53759 | 18084 | 6.57% |
| 2025-02-06 | 30.95 | 32.38 | 1.22 | 3.92% | 30.95 | 32.46 | 28187 | 8983 | 3.44% |
| 2025-02-05 | 30.79 | 31.16 | 0.78 | 2.57% | 30.17 | 31.31 | 24446 | 7540 | 2.99% |
| 2025-01-27 | 31.50 | 30.38 | -0.83 | -2.66% | 30.35 | 31.64 | 19664 | 6045 | 2.40% |
| 2025-01-24 | 30.71 | 31.21 | 0.71 | 2.33% | 30.00 | 31.28 | 29787 | 9123 | 3.64% |
| 2025-01-23 | 30.29 | 30.50 | 0.37 | 1.23% | 30.28 | 31.87 | 40657 | 12653 | 4.97% |
| 2025-01-22 | 29.30 | 30.13 | 0.79 | 2.69% | 28.91 | 30.85 | 36973 | 11111 | 4.52% |
| 2025-01-21 | 28.86 | 29.34 | 0.53 | 1.84% | 28.55 | 29.36 | 19698 | 5717 | 2.41% |
| 2025-01-20 | 28.75 | 28.81 | 0.29 | 1.02% | 28.35 | 29.20 | 15156 | 4371 | 1.85% |
| 2025-01-17 | 28.49 | 28.52 | 0.03 | 0.11% | 28.22 | 28.85 | 15934 | 4541 | 1.95% |
| 2025-01-16 | 28.62 | 28.49 | -0.09 | -0.31% | 28.10 | 29.28 | 19204 | 5502 | 2.35% |
| 2025-01-15 | 28.80 | 28.58 | 0.00 | 0.00% | 28.41 | 29.43 | 21970 | 6321 | 2.68% |
| 2025-01-14 | 27.73 | 28.58 | 1.36 | 5.00% | 27.22 | 28.58 | 25741 | 7217 | 3.15% |
| 2025-01-13 | 26.61 | 27.22 | 0.05 | 0.18% | 26.00 | 27.90 | 17140 | 4618 | 2.09% |
| 2025-01-10 | 27.75 | 27.17 | -0.51 | -1.84% | 27.10 | 28.45 | 23159 | 6435 | 2.83% |
| 2025-01-09 | 27.18 | 27.68 | 0.46 | 1.69% | 26.97 | 28.28 | 22603 | 6288 | 2.76% |
| 2025-01-08 | 27.14 | 27.22 | -0.18 | -0.66% | 26.05 | 27.49 | 23791 | 6385 | 2.91% |
| 2025-01-07 | 26.91 | 27.40 | 0.53 | 1.97% | 26.79 | 27.55 | 19512 | 5305 | 2.38% |
| 2025-01-06 | 26.88 | 26.87 | 0.00 | 0.00% | 25.80 | 27.09 | 20335 | 5425 | 2.49% |
| 2025-01-03 | 28.87 | 26.87 | -2.00 | -6.93% | 26.86 | 29.25 | 27758 | 7688 | 3.39% |
| 2025-01-02 | 30.14 | 28.87 | -1.59 | -5.22% | 28.30 | 30.46 | 32719 | 9602 | 4.77% |
| 2024-12-31 | 32.27 | 30.46 | -1.74 | -5.40% | 30.41 | 33.12 | 33568 | 10502 | 4.90% |
| 2024-12-30 | 33.02 | 32.20 | -1.28 | -3.82% | 31.51 | 33.02 | 36187 | 11645 | 5.28% |
| 2024-12-27 | 32.17 | 33.48 | 1.20 | 3.72% | 31.82 | 34.88 | 54363 | 18271 | 7.93% |
| 2024-12-26 | 31.56 | 32.28 | 0.72 | 2.28% | 31.16 | 33.01 | 28862 | 9353 | 4.21% |
| 2024-12-25 | 32.23 | 31.56 | -0.99 | -3.04% | 30.90 | 32.80 | 30733 | 9743 | 4.49% |
| 2024-12-24 | 32.40 | 32.55 | -0.01 | -0.03% | 31.50 | 33.86 | 41280 | 13300 | 6.02% |
| 2024-12-23 | 35.46 | 32.56 | -2.53 | -7.21% | 32.37 | 35.72 | 68400 | 22877 | 9.98% |
| 2024-12-20 | 35.30 | 35.09 | -2.09 | -5.62% | 34.81 | 36.40 | 118455 | 42063 | 17.29% |
| 2024-12-19 | 34.28 | 37.18 | 2.73 | 7.92% | 33.95 | 37.90 | 174638 | 64911 | 25.49% |
| 2024-12-18 | 33.00 | 34.45 | 1.11 | 3.33% | 32.35 | 34.86 | 49895 | 16982 | 7.28% |
| 2024-12-17 | 33.38 | 33.34 | -0.01 | -0.03% | 33.15 | 35.38 | 40018 | 13623 | 5.84% |
| 2024-12-16 | 33.30 | 33.35 | 0.03 | 0.09% | 32.90 | 34.08 | 26790 | 8956 | 3.91% |
| 2024-12-13 | 34.31 | 33.32 | -1.30 | -3.76% | 33.23 | 34.66 | 33121 | 11200 | 4.83% |
| 2024-12-12 | 35.01 | 34.62 | -0.78 | -2.20% | 34.19 | 35.35 | 39359 | 13633 | 5.74% |
| 2024-12-11 | 34.00 | 35.40 | 1.14 | 3.33% | 33.01 | 35.50 | 67859 | 23367 | 9.90% |
| 2024-12-10 | 35.00 | 34.26 | 0.00 | 0.00% | 33.95 | 35.08 | 55466 | 19077 | 8.09% |
| 2024-12-09 | 33.44 | 34.26 | 0.85 | 2.54% | 33.41 | 34.88 | 66632 | 22660 | 9.72% |