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 | 34.68 | 38.39 | 3.49 | 10.00% | 34.28 | 38.39 | 62738 | 23059 | 8.57% |
| 2025-04-02 | 34.40 | 34.90 | 0.98 | 2.89% | 34.08 | 35.84 | 43426 | 15190 | 5.93% |
| 2025-04-01 | 33.45 | 33.92 | 0.46 | 1.37% | 32.30 | 34.37 | 64449 | 21741 | 8.81% |
| 2025-03-31 | 31.07 | 33.46 | 2.51 | 8.11% | 31.06 | 33.84 | 76738 | 24885 | 10.49% |
| 2025-03-28 | 32.95 | 30.95 | -2.03 | -6.16% | 30.90 | 33.31 | 53943 | 17079 | 7.37% |
| 2025-03-27 | 34.50 | 32.98 | -1.76 | -5.07% | 32.50 | 34.69 | 33430 | 11141 | 4.57% |
| 2025-03-26 | 34.65 | 34.74 | 0.10 | 0.29% | 34.10 | 35.66 | 29229 | 10150 | 3.99% |
| 2025-03-25 | 36.01 | 34.64 | -1.23 | -3.43% | 34.28 | 36.16 | 31734 | 11082 | 4.34% |
| 2025-03-24 | 39.10 | 35.87 | -3.31 | -8.45% | 35.40 | 39.18 | 47634 | 17584 | 6.51% |
| 2025-03-21 | 40.50 | 39.18 | -1.59 | -3.90% | 38.37 | 40.71 | 25795 | 10158 | 3.53% |
| 2025-03-20 | 41.42 | 40.77 | -0.80 | -1.92% | 40.73 | 41.80 | 15330 | 6280 | 2.10% |
| 2025-03-19 | 42.18 | 41.57 | -0.68 | -1.61% | 41.46 | 42.44 | 16034 | 6708 | 2.19% |
| 2025-03-18 | 42.00 | 42.25 | -0.07 | -0.17% | 41.87 | 43.00 | 19419 | 8234 | 2.65% |
| 2025-03-17 | 43.95 | 42.32 | -1.48 | -3.38% | 41.90 | 44.50 | 23976 | 10263 | 3.28% |
| 2025-03-14 | 43.01 | 43.80 | 0.80 | 1.86% | 42.78 | 44.48 | 22756 | 10005 | 3.11% |
| 2025-03-13 | 44.22 | 43.00 | -1.42 | -3.20% | 42.39 | 44.88 | 31500 | 13675 | 4.30% |
| 2025-03-12 | 43.80 | 44.42 | 0.62 | 1.42% | 43.55 | 44.98 | 32582 | 14440 | 4.45% |
| 2025-03-11 | 41.48 | 43.80 | 2.29 | 5.52% | 41.01 | 44.49 | 47438 | 20257 | 6.48% |
| 2025-03-10 | 41.54 | 41.51 | 0.77 | 1.89% | 40.53 | 42.47 | 32166 | 13328 | 4.40% |
| 2025-03-07 | 42.91 | 40.74 | -1.34 | -3.18% | 40.51 | 43.99 | 64535 | 27088 | 8.82% |
| 2025-03-06 | 38.24 | 42.08 | 3.83 | 10.01% | 37.48 | 42.08 | 64497 | 26294 | 8.81% |
| 2025-03-05 | 39.45 | 38.25 | -1.19 | -3.02% | 37.47 | 39.74 | 29657 | 11349 | 4.05% |
| 2025-03-04 | 39.29 | 39.44 | 0.14 | 0.36% | 38.40 | 40.87 | 30689 | 12246 | 4.19% |
| 2025-03-03 | 38.00 | 39.30 | 1.20 | 3.15% | 37.88 | 40.60 | 40712 | 16213 | 5.56% |
| 2025-02-28 | 37.72 | 38.10 | 0.45 | 1.20% | 36.88 | 39.16 | 29421 | 11139 | 4.02% |
| 2025-02-27 | 37.59 | 37.65 | 0.05 | 0.13% | 37.23 | 38.35 | 16349 | 6160 | 2.23% |
| 2025-02-26 | 38.15 | 37.60 | -0.53 | -1.39% | 37.30 | 38.52 | 34400 | 12942 | 4.70% |
| 2025-02-25 | 37.23 | 38.13 | 0.02 | 0.05% | 37.19 | 39.20 | 38176 | 14599 | 5.22% |
| 2025-02-24 | 38.79 | 38.11 | -1.87 | -4.68% | 35.98 | 40.70 | 62846 | 23923 | 8.59% |
| 2025-02-21 | 39.80 | 39.98 | -0.18 | -0.45% | 38.66 | 40.40 | 26209 | 10394 | 3.58% |
| 2025-02-20 | 39.46 | 40.16 | 0.17 | 0.43% | 38.88 | 41.40 | 30854 | 12401 | 4.22% |
| 2025-02-19 | 41.10 | 39.99 | -1.79 | -4.28% | 38.99 | 42.60 | 45198 | 18179 | 6.18% |
| 2025-02-18 | 39.29 | 41.78 | 2.45 | 6.23% | 38.62 | 42.68 | 51745 | 21271 | 7.07% |
| 2025-02-17 | 38.44 | 39.33 | 0.88 | 2.29% | 37.47 | 39.33 | 23482 | 9067 | 3.21% |
| 2025-02-14 | 40.37 | 38.45 | -1.76 | -4.38% | 38.00 | 40.68 | 33901 | 13171 | 4.63% |
| 2025-02-13 | 41.02 | 40.21 | -0.78 | -1.90% | 40.20 | 41.44 | 21857 | 8871 | 2.99% |
| 2025-02-12 | 42.00 | 40.99 | -1.50 | -3.53% | 40.44 | 42.80 | 30344 | 12553 | 4.15% |
| 2025-02-11 | 43.92 | 42.49 | -1.90 | -4.28% | 41.72 | 43.98 | 29986 | 12706 | 4.10% |
| 2025-02-10 | 41.46 | 44.39 | 2.93 | 7.07% | 41.34 | 45.60 | 40473 | 17710 | 5.53% |
| 2025-02-07 | 40.67 | 41.46 | 0.83 | 2.04% | 40.53 | 42.45 | 21530 | 8973 | 2.94% |
| 2025-02-06 | 40.48 | 40.63 | 0.17 | 0.42% | 40.37 | 41.45 | 15404 | 6295 | 2.11% |
| 2025-02-05 | 41.51 | 40.46 | -0.58 | -1.41% | 39.80 | 41.57 | 16734 | 6773 | 2.29% |
| 2025-01-27 | 42.12 | 41.04 | -1.05 | -2.49% | 40.86 | 42.50 | 11434 | 4754 | 1.56% |
| 2025-01-24 | 40.20 | 42.09 | 1.92 | 4.78% | 40.13 | 42.93 | 23549 | 9854 | 3.22% |
| 2025-01-23 | 41.14 | 40.17 | -0.64 | -1.57% | 39.90 | 41.88 | 24546 | 10002 | 3.35% |
| 2025-01-22 | 42.32 | 40.81 | -1.63 | -3.84% | 39.88 | 43.00 | 33663 | 13742 | 4.60% |
| 2025-01-21 | 43.80 | 42.44 | -0.55 | -1.28% | 42.05 | 43.83 | 17080 | 7276 | 2.33% |
| 2025-01-20 | 43.30 | 42.99 | 0.40 | 0.94% | 42.11 | 44.49 | 19860 | 8636 | 2.71% |
| 2025-01-17 | 43.79 | 42.59 | -1.26 | -2.87% | 41.02 | 43.79 | 26460 | 11225 | 3.62% |
| 2025-01-16 | 45.30 | 43.85 | -0.85 | -1.90% | 43.09 | 45.30 | 18270 | 8004 | 2.50% |
| 2025-01-15 | 44.20 | 44.70 | 0.64 | 1.45% | 43.60 | 45.20 | 13801 | 6136 | 1.89% |
| 2025-01-14 | 42.53 | 44.06 | 1.56 | 3.67% | 42.12 | 44.45 | 16868 | 7367 | 2.31% |
| 2025-01-13 | 42.25 | 42.50 | -0.17 | -0.40% | 41.00 | 43.31 | 11118 | 4723 | 1.52% |
| 2025-01-10 | 43.83 | 42.67 | -1.03 | -2.36% | 42.60 | 46.10 | 22900 | 10153 | 3.13% |
| 2025-01-09 | 43.67 | 43.70 | -0.54 | -1.22% | 42.96 | 44.59 | 17148 | 7493 | 2.34% |
| 2025-01-08 | 42.89 | 44.24 | 1.61 | 3.78% | 42.01 | 44.26 | 23780 | 10308 | 3.25% |
| 2025-01-07 | 40.69 | 42.63 | 2.08 | 5.13% | 40.28 | 42.81 | 23634 | 9846 | 3.23% |
| 2025-01-06 | 43.20 | 40.55 | -2.60 | -6.03% | 40.10 | 43.35 | 30133 | 12413 | 4.12% |
| 2025-01-03 | 44.69 | 43.15 | -1.85 | -4.11% | 42.71 | 45.41 | 22227 | 9738 | 3.04% |
| 2025-01-02 | 45.50 | 45.00 | -1.00 | -2.17% | 44.30 | 47.90 | 44971 | 20784 | 6.15% |
| 2024-12-31 | 47.85 | 46.00 | -1.00 | -2.13% | 43.76 | 47.85 | 37325 | 16904 | 5.10% |
| 2024-12-30 | 46.48 | 47.00 | 0.57 | 1.23% | 45.66 | 47.56 | 32059 | 14927 | 4.38% |
| 2024-12-27 | 45.50 | 46.43 | 0.93 | 2.04% | 45.50 | 48.45 | 40021 | 18891 | 5.47% |
| 2024-12-26 | 47.50 | 45.50 | -2.83 | -5.86% | 45.00 | 48.97 | 70560 | 32818 | 9.64% |
| 2024-12-25 | 51.00 | 48.33 | -5.37 | -10.00% | 48.33 | 51.49 | 58412 | 28532 | 7.98% |