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 | 39.80 | 38.80 | -1.45 | -3.60% | 38.70 | 40.55 | 56310 | 22213 | 2.69% |
| 2025-04-02 | 39.88 | 40.25 | 0.37 | 0.93% | 39.38 | 40.89 | 50027 | 20126 | 2.39% |
| 2025-04-01 | 40.60 | 39.88 | -0.52 | -1.29% | 39.78 | 40.73 | 44147 | 17694 | 2.11% |
| 2025-03-31 | 40.00 | 40.40 | 0.11 | 0.27% | 38.71 | 40.78 | 67170 | 26657 | 3.21% |
| 2025-03-28 | 41.21 | 40.29 | -0.92 | -2.23% | 40.10 | 41.47 | 54291 | 22019 | 2.59% |
| 2025-03-27 | 41.67 | 41.21 | -0.49 | -1.18% | 41.00 | 42.09 | 41440 | 17184 | 1.98% |
| 2025-03-26 | 41.42 | 41.70 | 0.29 | 0.70% | 41.22 | 42.73 | 58027 | 24370 | 2.77% |
| 2025-03-25 | 43.07 | 41.41 | -1.99 | -4.59% | 41.22 | 44.39 | 89744 | 37877 | 4.29% |
| 2025-03-24 | 43.78 | 43.40 | -0.13 | -0.30% | 42.60 | 44.48 | 64311 | 27906 | 3.07% |
| 2025-03-21 | 45.68 | 43.53 | -2.57 | -5.57% | 43.32 | 45.86 | 99761 | 44081 | 4.77% |
| 2025-03-20 | 45.54 | 46.10 | 0.17 | 0.37% | 44.92 | 47.30 | 90127 | 41592 | 4.31% |
| 2025-03-19 | 46.31 | 45.93 | -0.95 | -2.03% | 44.48 | 46.64 | 106640 | 48626 | 5.09% |
| 2025-03-18 | 47.20 | 46.88 | -0.09 | -0.19% | 45.40 | 47.24 | 107628 | 49877 | 5.14% |
| 2025-03-17 | 46.60 | 46.97 | 0.91 | 1.98% | 45.60 | 48.49 | 128369 | 60479 | 6.13% |
| 2025-03-14 | 43.75 | 46.06 | 2.56 | 5.89% | 43.30 | 46.26 | 123777 | 56014 | 5.91% |
| 2025-03-13 | 47.80 | 43.50 | -4.46 | -9.30% | 43.19 | 47.86 | 177641 | 79319 | 8.49% |
| 2025-03-12 | 47.98 | 47.96 | -0.34 | -0.70% | 47.29 | 48.88 | 93955 | 45099 | 4.49% |
| 2025-03-11 | 46.82 | 48.30 | 0.24 | 0.50% | 46.60 | 49.18 | 103876 | 49532 | 4.96% |
| 2025-03-10 | 48.00 | 48.06 | 0.89 | 1.89% | 46.96 | 48.84 | 106394 | 51041 | 5.08% |
| 2025-03-07 | 45.48 | 47.17 | 1.67 | 3.67% | 45.43 | 48.59 | 120989 | 57105 | 5.78% |
| 2025-03-06 | 45.68 | 45.50 | -0.30 | -0.66% | 45.11 | 46.75 | 88658 | 40704 | 4.24% |
| 2025-03-05 | 44.20 | 45.80 | 1.70 | 3.85% | 44.01 | 45.90 | 78439 | 35414 | 3.75% |
| 2025-03-04 | 42.11 | 44.10 | 1.43 | 3.35% | 42.02 | 44.87 | 102127 | 44958 | 4.88% |
| 2025-03-03 | 43.22 | 42.67 | -0.67 | -1.55% | 42.17 | 43.85 | 82949 | 35594 | 3.96% |
| 2025-02-28 | 46.60 | 43.34 | -3.06 | -6.59% | 43.00 | 47.28 | 142016 | 63026 | 6.78% |
| 2025-02-27 | 48.51 | 46.40 | -1.90 | -3.93% | 45.98 | 48.70 | 125319 | 59230 | 5.99% |
| 2025-02-26 | 45.50 | 48.30 | 2.89 | 6.36% | 44.64 | 49.95 | 187373 | 90228 | 8.95% |
| 2025-02-25 | 45.90 | 45.41 | -1.11 | -2.39% | 44.50 | 46.11 | 78811 | 35649 | 3.77% |
| 2025-02-24 | 44.06 | 46.52 | 2.23 | 5.03% | 43.86 | 47.24 | 120610 | 55664 | 5.76% |
| 2025-02-21 | 43.88 | 44.29 | 0.39 | 0.89% | 43.80 | 45.45 | 92610 | 41307 | 4.42% |
| 2025-02-20 | 44.03 | 43.90 | -0.12 | -0.27% | 43.14 | 44.29 | 73978 | 32363 | 3.53% |
| 2025-02-19 | 43.18 | 44.02 | 1.30 | 3.04% | 42.73 | 44.38 | 96630 | 42379 | 4.62% |
| 2025-02-18 | 41.50 | 42.72 | 1.33 | 3.21% | 40.86 | 44.10 | 136092 | 58455 | 6.50% |
| 2025-02-17 | 39.89 | 41.39 | 1.44 | 3.60% | 39.53 | 41.50 | 96177 | 39192 | 4.59% |
| 2025-02-14 | 39.60 | 39.95 | 0.03 | 0.08% | 39.37 | 40.99 | 78532 | 31499 | 3.75% |
| 2025-02-13 | 39.60 | 39.92 | 0.59 | 1.50% | 39.60 | 42.25 | 120565 | 49493 | 5.76% |
| 2025-02-12 | 38.76 | 39.33 | 0.33 | 0.85% | 38.32 | 39.48 | 47034 | 18370 | 2.25% |
| 2025-02-11 | 38.93 | 39.00 | 0.07 | 0.18% | 38.59 | 39.27 | 38635 | 15042 | 1.85% |
| 2025-02-10 | 39.08 | 38.93 | -0.41 | -1.04% | 38.41 | 39.44 | 62001 | 24064 | 2.96% |
| 2025-02-07 | 39.70 | 39.34 | -0.33 | -0.83% | 38.67 | 40.48 | 121766 | 48225 | 5.82% |
| 2025-02-06 | 38.45 | 39.67 | 0.85 | 2.19% | 38.45 | 39.91 | 84749 | 33391 | 4.05% |
| 2025-02-05 | 37.70 | 38.82 | 1.21 | 3.22% | 37.56 | 39.30 | 80437 | 31142 | 3.84% |
| 2025-01-27 | 38.13 | 37.61 | -0.35 | -0.92% | 37.25 | 38.35 | 44108 | 16635 | 2.11% |
| 2025-01-24 | 36.82 | 37.96 | 1.09 | 2.96% | 36.52 | 38.40 | 62704 | 23626 | 3.00% |
| 2025-01-23 | 38.15 | 36.87 | -1.13 | -2.97% | 36.78 | 38.45 | 74920 | 28034 | 3.58% |
| 2025-01-22 | 39.00 | 38.00 | -0.63 | -1.63% | 37.83 | 39.00 | 42099 | 16098 | 2.01% |
| 2025-01-21 | 38.10 | 38.63 | 0.53 | 1.39% | 37.60 | 38.75 | 53188 | 20333 | 2.54% |
| 2025-01-20 | 38.40 | 38.10 | 0.00 | 0.00% | 37.80 | 38.90 | 50210 | 19174 | 2.40% |
| 2025-01-17 | 38.00 | 38.10 | 0.11 | 0.29% | 37.55 | 38.90 | 57641 | 22003 | 2.75% |
| 2025-01-16 | 38.27 | 37.99 | -0.27 | -0.71% | 36.90 | 38.55 | 70329 | 26595 | 3.36% |
| 2025-01-15 | 39.17 | 38.26 | 0.22 | 0.58% | 37.94 | 39.59 | 104007 | 40248 | 4.97% |
| 2025-01-14 | 35.92 | 38.04 | 2.23 | 6.23% | 35.92 | 38.57 | 92784 | 35004 | 4.43% |
| 2025-01-13 | 35.88 | 35.81 | -0.21 | -0.58% | 34.98 | 37.12 | 68849 | 24707 | 3.29% |
| 2025-01-10 | 35.20 | 36.02 | 0.79 | 2.24% | 34.85 | 36.73 | 95910 | 34584 | 4.58% |
| 2025-01-09 | 33.95 | 35.23 | 0.94 | 2.74% | 33.75 | 35.55 | 84592 | 29529 | 4.04% |
| 2025-01-08 | 33.42 | 34.29 | 0.87 | 2.60% | 32.60 | 34.98 | 66515 | 22466 | 3.18% |
| 2025-01-07 | 32.45 | 33.42 | 0.99 | 3.05% | 32.25 | 33.44 | 45156 | 14803 | 2.16% |
| 2025-01-06 | 32.86 | 32.43 | -0.50 | -1.52% | 32.08 | 33.15 | 38818 | 12645 | 1.85% |
| 2025-01-03 | 33.90 | 32.93 | -0.97 | -2.86% | 32.85 | 34.13 | 36981 | 12378 | 1.77% |
| 2025-01-02 | 34.60 | 33.90 | -0.75 | -2.16% | 33.60 | 35.07 | 56259 | 19304 | 2.69% |
| 2024-12-31 | 35.60 | 34.65 | -0.91 | -2.56% | 34.60 | 35.81 | 37267 | 13038 | 1.78% |
| 2024-12-30 | 35.80 | 35.56 | -0.48 | -1.33% | 35.30 | 36.25 | 37535 | 13431 | 1.79% |
| 2024-12-27 | 36.70 | 36.04 | -0.43 | -1.18% | 35.85 | 36.72 | 40382 | 14664 | 1.93% |
| 2024-12-26 | 35.90 | 36.47 | 0.57 | 1.59% | 35.90 | 36.95 | 60845 | 22243 | 2.91% |
| 2024-12-25 | 37.13 | 35.90 | -1.01 | -2.74% | 35.81 | 37.13 | 44658 | 16163 | 2.13% |