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 | 39.00 | 39.42 | 0.20 | 0.51% | 38.71 | 39.51 | 12547 | 4927 | 3.41% |
| 2025-04-02 | 39.09 | 39.22 | 0.02 | 0.05% | 39.08 | 39.70 | 12750 | 5026 | 3.46% |
| 2025-04-01 | 38.81 | 39.20 | 0.29 | 0.75% | 38.81 | 39.40 | 12972 | 5085 | 3.52% |
| 2025-03-31 | 38.30 | 38.91 | 0.60 | 1.57% | 37.73 | 38.96 | 13769 | 5294 | 3.74% |
| 2025-03-28 | 39.00 | 38.31 | -1.06 | -2.69% | 38.30 | 39.43 | 15867 | 6148 | 4.31% |
| 2025-03-27 | 39.28 | 39.37 | -0.03 | -0.08% | 38.71 | 39.84 | 14957 | 5887 | 4.06% |
| 2025-03-26 | 39.08 | 39.40 | 0.42 | 1.08% | 38.70 | 39.66 | 13195 | 5194 | 3.59% |
| 2025-03-25 | 38.78 | 38.98 | 0.20 | 0.52% | 38.66 | 39.30 | 11951 | 4664 | 3.25% |
| 2025-03-24 | 39.60 | 38.78 | -0.76 | -1.92% | 38.22 | 39.65 | 19153 | 7452 | 5.20% |
| 2025-03-21 | 40.25 | 39.54 | -0.71 | -1.76% | 39.50 | 40.69 | 19436 | 7788 | 5.28% |
| 2025-03-20 | 40.25 | 40.25 | 0.15 | 0.37% | 40.02 | 40.42 | 11557 | 4649 | 3.14% |
| 2025-03-19 | 40.48 | 40.10 | -0.38 | -0.94% | 40.08 | 40.48 | 12228 | 4921 | 3.32% |
| 2025-03-18 | 40.18 | 40.48 | 0.30 | 0.75% | 39.97 | 41.19 | 19136 | 7758 | 5.20% |
| 2025-03-17 | 39.99 | 40.18 | 0.41 | 1.03% | 39.93 | 40.27 | 14889 | 5972 | 4.05% |
| 2025-03-14 | 39.32 | 39.77 | 0.37 | 0.94% | 39.32 | 39.89 | 15636 | 6202 | 4.25% |
| 2025-03-13 | 40.11 | 39.40 | -0.77 | -1.92% | 39.25 | 40.20 | 18627 | 7377 | 5.06% |
| 2025-03-12 | 40.10 | 40.17 | -0.02 | -0.05% | 40.10 | 40.46 | 13761 | 5542 | 3.74% |
| 2025-03-11 | 40.04 | 40.19 | -0.17 | -0.42% | 39.67 | 40.29 | 16465 | 6583 | 4.47% |
| 2025-03-10 | 40.20 | 40.36 | 0.08 | 0.20% | 40.04 | 40.50 | 11643 | 4689 | 3.16% |
| 2025-03-07 | 40.69 | 40.28 | -0.58 | -1.42% | 40.20 | 40.99 | 22502 | 9117 | 6.11% |
| 2025-03-06 | 40.60 | 40.86 | 0.17 | 0.42% | 40.50 | 40.96 | 23891 | 9732 | 6.49% |
| 2025-03-05 | 41.75 | 40.69 | -0.51 | -1.24% | 40.60 | 41.90 | 25152 | 10299 | 6.83% |
| 2025-03-04 | 40.83 | 41.20 | -0.04 | -0.10% | 40.52 | 41.21 | 24963 | 10191 | 6.78% |
| 2025-03-03 | 40.51 | 41.24 | 0.82 | 2.03% | 40.51 | 41.46 | 40532 | 16611 | 11.01% |
| 2025-02-28 | 40.00 | 40.42 | 0.19 | 0.47% | 39.81 | 41.97 | 52072 | 21279 | 14.15% |
| 2025-02-27 | 40.20 | 40.23 | 0.17 | 0.42% | 39.54 | 40.46 | 22282 | 8924 | 6.05% |
| 2025-02-26 | 39.84 | 40.06 | 0.21 | 0.53% | 39.71 | 40.28 | 14373 | 5750 | 3.91% |
| 2025-02-25 | 39.52 | 39.85 | 0.15 | 0.38% | 39.25 | 40.82 | 20260 | 8106 | 5.50% |
| 2025-02-24 | 39.90 | 39.70 | -0.23 | -0.58% | 39.00 | 40.15 | 17673 | 7028 | 4.80% |
| 2025-02-21 | 40.06 | 39.93 | -0.14 | -0.35% | 39.50 | 40.08 | 15681 | 6243 | 4.26% |
| 2025-02-20 | 40.34 | 40.07 | -0.30 | -0.74% | 39.75 | 40.37 | 17130 | 6851 | 4.65% |
| 2025-02-19 | 39.51 | 40.37 | 0.63 | 1.59% | 39.30 | 40.38 | 21806 | 8721 | 5.92% |
| 2025-02-18 | 40.27 | 39.74 | -0.54 | -1.34% | 39.68 | 41.99 | 42862 | 17543 | 11.65% |
| 2025-02-17 | 40.00 | 40.28 | 0.20 | 0.50% | 40.00 | 40.71 | 15782 | 6375 | 4.29% |
| 2025-02-14 | 40.06 | 40.08 | 0.02 | 0.05% | 39.90 | 40.49 | 19715 | 7922 | 5.36% |
| 2025-02-13 | 40.80 | 40.06 | -0.56 | -1.38% | 40.06 | 41.12 | 24920 | 10100 | 6.77% |
| 2025-02-12 | 40.62 | 40.62 | -0.01 | -0.02% | 40.08 | 40.68 | 14391 | 5822 | 3.91% |
| 2025-02-11 | 40.59 | 40.63 | 0.03 | 0.07% | 40.31 | 41.09 | 20068 | 8165 | 5.45% |
| 2025-02-10 | 40.00 | 40.60 | 0.40 | 1.00% | 40.00 | 40.60 | 19224 | 7760 | 5.22% |
| 2025-02-07 | 39.49 | 40.20 | 0.67 | 1.69% | 39.34 | 40.60 | 30122 | 12107 | 8.18% |
| 2025-02-06 | 38.77 | 39.53 | 0.75 | 1.93% | 38.51 | 39.53 | 17268 | 6766 | 4.69% |
| 2025-02-05 | 38.60 | 38.78 | 0.47 | 1.23% | 38.46 | 38.81 | 11109 | 4297 | 3.02% |
| 2025-01-27 | 38.99 | 38.31 | -0.68 | -1.74% | 38.12 | 39.38 | 13209 | 5127 | 3.59% |
| 2025-01-24 | 39.00 | 38.99 | -0.07 | -0.18% | 38.72 | 39.30 | 13634 | 5314 | 3.70% |
| 2025-01-23 | 39.31 | 39.06 | 0.05 | 0.13% | 39.03 | 39.68 | 15799 | 6228 | 4.29% |
| 2025-01-22 | 39.95 | 39.01 | -0.99 | -2.48% | 38.70 | 39.95 | 15074 | 5916 | 4.10% |
| 2025-01-21 | 40.38 | 40.00 | -0.12 | -0.30% | 39.45 | 40.38 | 15124 | 6015 | 4.11% |
| 2025-01-20 | 39.87 | 40.12 | 0.49 | 1.24% | 39.76 | 40.53 | 20080 | 8063 | 5.46% |
| 2025-01-17 | 39.54 | 39.63 | -0.23 | -0.58% | 39.31 | 39.93 | 12764 | 5060 | 3.47% |
| 2025-01-16 | 40.00 | 39.86 | -0.06 | -0.15% | 39.44 | 40.26 | 19838 | 7916 | 5.39% |
| 2025-01-15 | 39.72 | 39.92 | -0.15 | -0.37% | 39.49 | 40.47 | 21614 | 8605 | 5.87% |
| 2025-01-14 | 39.60 | 40.07 | 1.02 | 2.61% | 39.20 | 40.09 | 25295 | 10047 | 6.87% |
| 2025-01-13 | 38.32 | 39.05 | 0.60 | 1.56% | 38.03 | 39.41 | 18660 | 7266 | 5.07% |
| 2025-01-10 | 39.85 | 38.45 | -1.40 | -3.51% | 38.43 | 40.05 | 19576 | 7682 | 5.32% |
| 2025-01-09 | 38.99 | 39.85 | 0.78 | 2.00% | 38.88 | 40.40 | 27960 | 11100 | 7.60% |
| 2025-01-08 | 38.68 | 39.07 | 0.38 | 0.98% | 37.84 | 39.29 | 26133 | 10115 | 7.10% |
| 2025-01-07 | 38.10 | 38.69 | 0.67 | 1.76% | 37.85 | 38.69 | 16797 | 6436 | 4.56% |
| 2025-01-06 | 38.00 | 38.02 | -0.09 | -0.24% | 37.37 | 38.72 | 18697 | 7126 | 5.08% |
| 2025-01-03 | 39.85 | 38.11 | -1.78 | -4.46% | 37.99 | 39.99 | 23025 | 8950 | 6.26% |
| 2025-01-02 | 41.12 | 39.89 | -1.23 | -2.99% | 39.39 | 41.40 | 22968 | 9270 | 6.24% |
| 2024-12-31 | 42.77 | 41.12 | -1.65 | -3.86% | 40.66 | 42.96 | 27265 | 11327 | 7.41% |
| 2024-12-30 | 43.44 | 42.77 | -0.95 | -2.17% | 42.71 | 43.60 | 16302 | 7013 | 4.43% |
| 2024-12-27 | 43.63 | 43.72 | 0.09 | 0.21% | 43.36 | 44.07 | 16170 | 7080 | 4.39% |
| 2024-12-26 | 43.12 | 43.63 | 0.33 | 0.76% | 43.10 | 43.80 | 14735 | 6416 | 4.00% |