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 | 42.09 | 45.09 | 2.54 | 5.97% | 41.70 | 45.65 | 68807 | 30502 | 5.69% |
| 2025-04-02 | 42.00 | 42.55 | 0.34 | 0.81% | 41.91 | 43.80 | 36624 | 15621 | 3.03% |
| 2025-04-01 | 43.84 | 42.21 | -1.77 | -4.02% | 42.00 | 44.30 | 40287 | 17240 | 3.33% |
| 2025-03-31 | 44.00 | 43.98 | -1.00 | -2.22% | 42.12 | 47.87 | 66713 | 29719 | 5.52% |
| 2025-03-28 | 40.59 | 44.98 | 4.08 | 9.98% | 40.52 | 44.99 | 77931 | 33714 | 6.44% |
| 2025-03-27 | 40.40 | 40.90 | -0.01 | -0.02% | 40.40 | 43.00 | 60235 | 25296 | 4.98% |
| 2025-03-26 | 39.88 | 40.91 | 0.78 | 1.94% | 39.61 | 41.53 | 47252 | 19330 | 3.91% |
| 2025-03-25 | 40.57 | 40.13 | -0.25 | -0.62% | 38.90 | 40.84 | 40476 | 16135 | 3.35% |
| 2025-03-24 | 38.78 | 40.38 | 1.39 | 3.57% | 38.78 | 40.50 | 55274 | 22084 | 4.57% |
| 2025-03-21 | 39.30 | 38.99 | -0.46 | -1.17% | 38.50 | 39.68 | 37045 | 14491 | 3.06% |
| 2025-03-20 | 40.71 | 39.45 | -1.67 | -4.06% | 39.01 | 41.09 | 61257 | 24320 | 5.07% |
| 2025-03-19 | 40.60 | 41.12 | 0.12 | 0.29% | 39.20 | 41.38 | 64502 | 25930 | 5.33% |
| 2025-03-18 | 40.97 | 41.00 | 0.24 | 0.59% | 40.32 | 42.02 | 53755 | 22125 | 4.45% |
| 2025-03-17 | 40.83 | 40.76 | -0.24 | -0.59% | 40.00 | 41.88 | 81782 | 33379 | 6.76% |
| 2025-03-14 | 42.50 | 41.00 | -1.52 | -3.57% | 40.52 | 45.18 | 105962 | 45050 | 8.76% |
| 2025-03-13 | 45.80 | 42.52 | -4.08 | -8.76% | 42.00 | 46.00 | 90078 | 39591 | 7.45% |
| 2025-03-12 | 42.42 | 46.60 | 4.18 | 9.85% | 41.03 | 46.60 | 96644 | 43574 | 7.99% |
| 2025-03-11 | 37.50 | 42.42 | 3.21 | 8.19% | 37.50 | 43.00 | 72045 | 29302 | 5.96% |
| 2025-03-10 | 37.40 | 39.21 | 0.88 | 2.30% | 36.92 | 40.00 | 67420 | 25827 | 5.58% |
| 2025-03-07 | 36.18 | 38.33 | 1.61 | 4.38% | 36.17 | 39.38 | 88025 | 33601 | 7.28% |
| 2025-03-06 | 36.05 | 36.72 | -0.31 | -0.84% | 35.46 | 37.10 | 74525 | 27050 | 6.16% |
| 2025-03-05 | 33.59 | 37.03 | 3.06 | 9.01% | 33.01 | 37.34 | 86256 | 30192 | 7.13% |
| 2025-03-04 | 33.66 | 33.97 | 0.65 | 1.95% | 33.16 | 34.99 | 89562 | 30291 | 7.41% |
| 2025-03-03 | 30.50 | 33.32 | 3.03 | 10.00% | 30.50 | 33.32 | 45141 | 14751 | 3.73% |
| 2025-02-28 | 31.01 | 30.29 | -1.02 | -3.26% | 30.12 | 31.58 | 28959 | 8875 | 2.39% |
| 2025-02-27 | 30.30 | 31.31 | 1.02 | 3.37% | 30.12 | 31.46 | 40671 | 12567 | 3.36% |
| 2025-02-26 | 30.30 | 30.29 | -0.69 | -2.23% | 29.90 | 31.78 | 59676 | 18320 | 4.93% |
| 2025-02-25 | 31.40 | 30.98 | -0.97 | -3.04% | 30.92 | 32.38 | 43160 | 13595 | 3.57% |
| 2025-02-24 | 30.32 | 31.95 | 1.32 | 4.31% | 30.10 | 32.45 | 59982 | 18880 | 4.96% |
| 2025-02-21 | 29.68 | 30.63 | 1.64 | 5.66% | 29.05 | 31.15 | 70408 | 21297 | 5.82% |
| 2025-02-20 | 29.58 | 28.99 | -0.69 | -2.32% | 28.83 | 29.86 | 40446 | 11792 | 3.34% |
| 2025-02-19 | 28.94 | 29.68 | 0.77 | 2.66% | 28.73 | 29.93 | 41061 | 12056 | 3.40% |
| 2025-02-18 | 30.75 | 28.91 | -1.83 | -5.95% | 28.64 | 30.85 | 41424 | 12203 | 3.43% |
| 2025-02-17 | 31.35 | 30.74 | -0.07 | -0.23% | 30.20 | 31.49 | 38779 | 11884 | 3.21% |
| 2025-02-14 | 30.96 | 30.81 | -0.10 | -0.32% | 30.00 | 31.20 | 31652 | 9692 | 2.62% |
| 2025-02-13 | 31.60 | 30.91 | -0.89 | -2.80% | 30.60 | 31.86 | 34278 | 10701 | 2.83% |
| 2025-02-12 | 31.95 | 31.80 | -0.14 | -0.44% | 31.20 | 32.68 | 44543 | 14137 | 3.68% |
| 2025-02-11 | 31.58 | 31.94 | 0.18 | 0.57% | 31.58 | 33.29 | 70753 | 22988 | 5.85% |
| 2025-02-10 | 31.07 | 31.76 | 1.26 | 4.13% | 30.12 | 32.20 | 97912 | 30609 | 8.10% |
| 2025-02-07 | 28.53 | 30.50 | 2.05 | 7.21% | 28.45 | 31.30 | 111588 | 34300 | 9.23% |
| 2025-02-06 | 27.45 | 28.45 | 0.86 | 3.12% | 27.00 | 29.00 | 64492 | 18290 | 5.33% |
| 2025-02-05 | 27.21 | 27.59 | 0.37 | 1.36% | 26.60 | 28.00 | 55941 | 15276 | 4.63% |
| 2025-01-27 | 27.65 | 27.22 | -0.32 | -1.16% | 27.04 | 28.37 | 31391 | 8672 | 2.60% |
| 2025-01-24 | 26.20 | 27.54 | 1.13 | 4.28% | 26.01 | 27.59 | 43518 | 11752 | 3.60% |
| 2025-01-23 | 27.50 | 26.41 | -0.82 | -3.01% | 26.38 | 27.78 | 43046 | 11677 | 3.56% |
| 2025-01-22 | 28.63 | 27.23 | -1.69 | -5.84% | 27.23 | 28.63 | 53931 | 15002 | 4.46% |
| 2025-01-21 | 28.80 | 28.92 | 0.45 | 1.58% | 28.20 | 29.01 | 82811 | 23676 | 6.85% |
| 2025-01-20 | 27.73 | 28.47 | 0.69 | 2.48% | 27.22 | 28.55 | 67875 | 19006 | 5.61% |
| 2025-01-17 | 27.50 | 27.78 | 0.63 | 2.32% | 26.56 | 28.50 | 72472 | 20067 | 5.99% |
| 2025-01-16 | 26.56 | 27.15 | 0.55 | 2.07% | 25.50 | 28.84 | 86121 | 23536 | 7.12% |
| 2025-01-15 | 26.51 | 26.60 | 0.67 | 2.58% | 26.51 | 27.88 | 72665 | 19616 | 6.01% |
| 2025-01-14 | 25.47 | 25.93 | 1.38 | 5.62% | 25.01 | 26.26 | 60730 | 15583 | 5.02% |
| 2025-01-13 | 26.00 | 24.55 | -2.25 | -8.40% | 24.36 | 26.38 | 85353 | 21508 | 7.06% |
| 2025-01-10 | 27.49 | 26.80 | -1.16 | -4.15% | 26.68 | 27.87 | 48400 | 13079 | 4.00% |
| 2025-01-09 | 27.82 | 27.96 | 0.14 | 0.50% | 27.26 | 28.38 | 56718 | 15837 | 4.69% |
| 2025-01-08 | 26.89 | 27.82 | 0.79 | 2.92% | 26.10 | 28.37 | 73366 | 20001 | 6.07% |
| 2025-01-07 | 25.77 | 27.03 | 1.11 | 4.28% | 25.68 | 27.03 | 72434 | 19126 | 5.99% |
| 2025-01-06 | 27.35 | 25.92 | -1.84 | -6.63% | 25.68 | 27.89 | 62676 | 16576 | 5.18% |
| 2025-01-03 | 27.60 | 27.76 | -0.24 | -0.86% | 25.91 | 28.84 | 82916 | 22555 | 6.86% |
| 2025-01-02 | 27.12 | 28.00 | 0.10 | 0.36% | 27.12 | 29.49 | 86658 | 24654 | 6.83% |
| 2024-12-31 | 29.46 | 27.90 | -3.10 | -10.00% | 27.90 | 29.64 | 85099 | 24286 | 6.70% |
| 2024-12-30 | 28.41 | 31.00 | 2.10 | 7.27% | 27.20 | 31.66 | 113166 | 31961 | 8.92% |
| 2024-12-27 | 30.60 | 28.90 | -1.93 | -6.26% | 28.58 | 30.83 | 119159 | 34888 | 9.39% |
| 2024-12-26 | 28.67 | 30.83 | 1.94 | 6.72% | 28.61 | 31.78 | 142929 | 43031 | 11.26% |
| 2024-12-25 | 27.87 | 28.89 | -0.71 | -2.40% | 27.83 | 29.60 | 112045 | 32032 | 8.83% |