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 | 41.90 | 42.37 | 0.22 | 0.52% | 41.81 | 42.78 | 108490 | 45979 | 2.23% |
| 2025-04-02 | 42.11 | 42.15 | -0.13 | -0.31% | 41.91 | 42.50 | 79292 | 33416 | 1.63% |
| 2025-04-01 | 41.81 | 42.28 | 0.60 | 1.44% | 41.50 | 42.93 | 132523 | 55964 | 2.73% |
| 2025-03-31 | 41.30 | 41.68 | 0.16 | 0.39% | 40.90 | 41.99 | 102595 | 42456 | 2.11% |
| 2025-03-28 | 42.41 | 41.52 | -0.67 | -1.59% | 41.50 | 43.10 | 111685 | 46908 | 2.30% |
| 2025-03-27 | 42.01 | 42.19 | -0.15 | -0.35% | 41.80 | 43.40 | 120419 | 51164 | 2.56% |
| 2025-03-26 | 42.28 | 42.34 | -0.04 | -0.09% | 42.26 | 42.92 | 89589 | 38126 | 1.90% |
| 2025-03-25 | 43.44 | 42.38 | -1.27 | -2.91% | 42.01 | 43.86 | 125285 | 53625 | 2.66% |
| 2025-03-24 | 43.30 | 43.65 | 0.15 | 0.34% | 42.00 | 44.13 | 168418 | 72886 | 3.58% |
| 2025-03-21 | 44.38 | 43.50 | -1.04 | -2.33% | 43.35 | 44.70 | 183594 | 80630 | 3.90% |
| 2025-03-20 | 45.16 | 44.54 | -0.56 | -1.24% | 44.53 | 45.32 | 133820 | 60095 | 2.84% |
| 2025-03-19 | 45.91 | 45.10 | -0.80 | -1.74% | 44.80 | 45.98 | 155030 | 70014 | 3.29% |
| 2025-03-18 | 46.27 | 45.90 | -0.18 | -0.39% | 45.80 | 46.75 | 168485 | 77688 | 3.58% |
| 2025-03-17 | 46.68 | 46.08 | -0.53 | -1.14% | 45.55 | 46.84 | 218107 | 100413 | 4.63% |
| 2025-03-14 | 43.89 | 46.61 | 2.68 | 6.10% | 43.77 | 47.36 | 457858 | 211649 | 9.73% |
| 2025-03-13 | 45.00 | 43.93 | -0.97 | -2.16% | 43.20 | 45.06 | 181706 | 79747 | 3.86% |
| 2025-03-12 | 45.70 | 44.90 | -0.68 | -1.49% | 44.90 | 45.84 | 176861 | 80098 | 3.76% |
| 2025-03-11 | 45.25 | 45.58 | -0.41 | -0.89% | 45.03 | 45.98 | 125415 | 56987 | 2.66% |
| 2025-03-10 | 46.17 | 45.99 | -0.30 | -0.65% | 45.46 | 46.78 | 143014 | 65811 | 3.04% |
| 2025-03-07 | 46.50 | 46.29 | -0.56 | -1.20% | 45.81 | 47.29 | 209080 | 97196 | 4.44% |
| 2025-03-06 | 46.20 | 46.85 | 1.00 | 2.18% | 46.20 | 47.59 | 259556 | 121990 | 5.51% |
| 2025-03-05 | 46.36 | 45.85 | -0.57 | -1.23% | 45.23 | 46.85 | 166708 | 76515 | 3.54% |
| 2025-03-04 | 43.21 | 46.42 | 2.76 | 6.32% | 43.00 | 46.96 | 314260 | 143129 | 6.68% |
| 2025-03-03 | 44.13 | 43.66 | -0.43 | -0.98% | 43.22 | 44.68 | 185359 | 81521 | 3.94% |
| 2025-02-28 | 47.01 | 44.09 | -3.38 | -7.12% | 43.87 | 47.50 | 285615 | 129844 | 6.07% |
| 2025-02-27 | 48.10 | 47.47 | -0.63 | -1.31% | 46.50 | 49.10 | 290614 | 138470 | 6.17% |
| 2025-02-26 | 47.87 | 48.10 | 0.22 | 0.46% | 46.68 | 48.48 | 320077 | 152438 | 6.80% |
| 2025-02-25 | 46.25 | 47.88 | 1.02 | 2.18% | 46.01 | 48.74 | 430869 | 205578 | 9.15% |
| 2025-02-24 | 46.85 | 46.86 | -0.26 | -0.55% | 46.25 | 47.69 | 296673 | 139571 | 6.30% |
| 2025-02-21 | 46.06 | 47.12 | 1.03 | 2.23% | 46.05 | 47.52 | 354294 | 166330 | 7.53% |
| 2025-02-20 | 46.57 | 46.09 | -0.49 | -1.05% | 45.48 | 46.58 | 196123 | 90245 | 4.17% |
| 2025-02-19 | 44.25 | 46.58 | 2.33 | 5.27% | 44.20 | 46.65 | 360367 | 165956 | 7.66% |
| 2025-02-18 | 46.00 | 44.25 | -1.84 | -3.99% | 44.10 | 46.40 | 227280 | 102914 | 4.83% |
| 2025-02-17 | 44.99 | 46.09 | 1.18 | 2.63% | 44.96 | 46.77 | 233610 | 107254 | 4.96% |
| 2025-02-14 | 45.80 | 44.91 | -1.15 | -2.50% | 44.61 | 46.06 | 261509 | 117815 | 5.56% |
| 2025-02-13 | 47.69 | 46.06 | -1.70 | -3.56% | 46.02 | 47.70 | 254939 | 118964 | 5.42% |
| 2025-02-12 | 45.39 | 47.76 | 2.46 | 5.43% | 45.10 | 47.80 | 341898 | 159146 | 7.26% |
| 2025-02-11 | 46.18 | 45.30 | -0.94 | -2.03% | 44.76 | 46.18 | 214073 | 96671 | 4.55% |
| 2025-02-10 | 47.00 | 46.24 | -0.58 | -1.24% | 45.93 | 47.10 | 263900 | 122156 | 5.61% |
| 2025-02-07 | 46.83 | 46.82 | -0.01 | -0.02% | 46.08 | 47.90 | 350786 | 164906 | 7.45% |
| 2025-02-06 | 44.37 | 46.83 | 2.58 | 5.83% | 44.05 | 46.98 | 294893 | 136060 | 6.27% |
| 2025-02-05 | 45.00 | 44.25 | 0.02 | 0.05% | 44.22 | 45.29 | 157926 | 70769 | 3.36% |
| 2025-01-27 | 45.37 | 44.23 | -0.95 | -2.10% | 44.23 | 45.50 | 143147 | 64019 | 3.04% |
| 2025-01-24 | 44.78 | 45.18 | 0.19 | 0.42% | 44.71 | 45.47 | 178705 | 80793 | 3.80% |
| 2025-01-23 | 46.90 | 44.99 | -1.19 | -2.58% | 44.98 | 47.08 | 259278 | 119295 | 5.51% |
| 2025-01-22 | 45.68 | 46.18 | 0.29 | 0.63% | 45.52 | 46.96 | 262427 | 121436 | 5.58% |
| 2025-01-21 | 45.11 | 45.89 | 1.01 | 2.25% | 44.47 | 46.20 | 231154 | 104849 | 4.91% |
| 2025-01-20 | 45.48 | 44.88 | 0.07 | 0.16% | 44.51 | 45.56 | 187587 | 84279 | 3.99% |
| 2025-01-17 | 43.70 | 44.81 | 0.70 | 1.59% | 43.52 | 45.99 | 262477 | 117567 | 5.58% |
| 2025-01-16 | 43.26 | 44.11 | 0.71 | 1.64% | 43.25 | 45.27 | 257878 | 114434 | 5.48% |
| 2025-01-15 | 42.80 | 43.40 | 0.30 | 0.70% | 42.43 | 43.56 | 219429 | 94328 | 4.66% |
| 2025-01-14 | 40.33 | 43.10 | 2.85 | 7.08% | 39.82 | 43.18 | 292634 | 122118 | 6.22% |
| 2025-01-13 | 39.01 | 40.25 | 0.81 | 2.05% | 38.82 | 40.49 | 177282 | 70764 | 3.77% |
| 2025-01-10 | 39.65 | 39.44 | -0.29 | -0.73% | 39.44 | 41.09 | 206064 | 83107 | 4.38% |
| 2025-01-09 | 39.30 | 39.73 | 0.23 | 0.58% | 39.10 | 40.20 | 151832 | 60509 | 3.23% |
| 2025-01-08 | 38.99 | 39.50 | 0.30 | 0.77% | 37.91 | 40.18 | 204885 | 80077 | 4.35% |
| 2025-01-07 | 38.38 | 39.20 | 1.02 | 2.67% | 38.21 | 39.38 | 163137 | 63357 | 3.47% |
| 2025-01-06 | 38.08 | 38.18 | 0.00 | 0.00% | 37.76 | 39.39 | 165754 | 63781 | 3.52% |
| 2025-01-03 | 39.51 | 38.18 | -1.47 | -3.71% | 38.06 | 39.55 | 204259 | 79289 | 4.34% |
| 2025-01-02 | 42.48 | 39.65 | -4.48 | -10.15% | 39.00 | 42.50 | 413166 | 167341 | 8.78% |
| 2024-12-31 | 46.97 | 44.13 | -2.83 | -6.03% | 44.01 | 47.20 | 229672 | 103881 | 4.88% |
| 2024-12-30 | 46.90 | 46.96 | -0.21 | -0.45% | 45.90 | 47.70 | 168476 | 78985 | 3.58% |
| 2024-12-27 | 49.16 | 47.17 | -1.94 | -3.95% | 47.17 | 49.20 | 306345 | 147912 | 6.51% |
| 2024-12-26 | 48.26 | 49.11 | 0.92 | 1.91% | 47.85 | 49.57 | 266580 | 130403 | 5.66% |