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 | 40.90 | 39.99 | -0.22 | -0.55% | 39.82 | 41.50 | 109227 | 44215 | 5.11% |
| 2025-04-02 | 39.40 | 40.21 | 0.72 | 1.82% | 39.10 | 40.80 | 116915 | 46842 | 5.47% |
| 2025-04-01 | 38.39 | 39.49 | 1.56 | 4.11% | 38.30 | 40.36 | 138179 | 54690 | 6.47% |
| 2025-03-31 | 38.46 | 37.93 | -0.96 | -2.47% | 37.50 | 38.90 | 77327 | 29407 | 3.62% |
| 2025-03-28 | 39.23 | 38.89 | -0.51 | -1.29% | 38.70 | 40.08 | 69326 | 27173 | 3.25% |
| 2025-03-27 | 41.10 | 39.40 | -1.80 | -4.37% | 39.10 | 41.27 | 115678 | 46139 | 5.42% |
| 2025-03-26 | 41.27 | 41.20 | -0.27 | -0.65% | 40.11 | 42.50 | 159422 | 65686 | 7.46% |
| 2025-03-25 | 38.46 | 41.47 | 3.40 | 8.93% | 38.03 | 43.67 | 257480 | 107653 | 12.06% |
| 2025-03-24 | 39.95 | 38.07 | -1.93 | -4.83% | 37.43 | 40.08 | 157491 | 60171 | 7.37% |
| 2025-03-21 | 39.05 | 40.00 | 0.25 | 0.63% | 39.05 | 40.68 | 136647 | 54640 | 6.40% |
| 2025-03-20 | 38.61 | 39.75 | 0.75 | 1.92% | 38.50 | 41.18 | 159818 | 64162 | 7.48% |
| 2025-03-19 | 38.32 | 39.00 | 0.55 | 1.43% | 37.60 | 39.55 | 129218 | 49914 | 6.05% |
| 2025-03-18 | 38.61 | 38.45 | -0.40 | -1.03% | 38.14 | 40.78 | 137508 | 53984 | 6.44% |
| 2025-03-17 | 38.87 | 38.85 | -0.08 | -0.21% | 37.69 | 40.00 | 141116 | 54912 | 6.61% |
| 2025-03-14 | 39.60 | 38.93 | -0.91 | -2.28% | 38.17 | 39.60 | 136053 | 52803 | 6.37% |
| 2025-03-13 | 39.71 | 39.84 | -0.14 | -0.35% | 38.29 | 40.26 | 208819 | 82271 | 9.78% |
| 2025-03-12 | 39.30 | 39.98 | 0.91 | 2.33% | 38.78 | 41.58 | 326236 | 130871 | 15.28% |
| 2025-03-11 | 34.91 | 39.07 | 3.55 | 9.99% | 34.82 | 39.64 | 262846 | 99100 | 12.31% |
| 2025-03-10 | 33.50 | 35.52 | 2.07 | 6.19% | 33.50 | 36.19 | 195844 | 68834 | 9.17% |
| 2025-03-07 | 32.38 | 33.45 | 1.00 | 3.08% | 32.10 | 34.15 | 126767 | 42403 | 5.94% |
| 2025-03-06 | 32.43 | 32.45 | -0.10 | -0.31% | 32.07 | 32.98 | 83295 | 27136 | 3.90% |
| 2025-03-05 | 31.99 | 32.55 | 0.38 | 1.18% | 31.80 | 32.93 | 82047 | 26631 | 3.84% |
| 2025-03-04 | 30.40 | 32.17 | 1.77 | 5.82% | 30.09 | 32.57 | 99047 | 31558 | 4.64% |
| 2025-03-03 | 30.00 | 30.40 | 0.40 | 1.33% | 29.91 | 31.05 | 39159 | 11984 | 1.83% |
| 2025-02-28 | 31.26 | 30.00 | -1.26 | -4.03% | 29.87 | 31.26 | 45360 | 13821 | 2.12% |
| 2025-02-27 | 31.50 | 31.26 | -0.24 | -0.76% | 30.59 | 31.79 | 45608 | 14202 | 2.14% |
| 2025-02-26 | 30.81 | 31.50 | 0.81 | 2.64% | 30.65 | 31.86 | 63050 | 19825 | 2.95% |
| 2025-02-25 | 30.81 | 30.69 | -0.48 | -1.54% | 30.60 | 31.17 | 41880 | 12919 | 1.96% |
| 2025-02-24 | 31.40 | 31.17 | -0.24 | -0.76% | 30.91 | 31.46 | 41860 | 13037 | 1.96% |
| 2025-02-21 | 31.25 | 31.41 | -0.03 | -0.10% | 30.88 | 31.69 | 57497 | 17973 | 2.69% |
| 2025-02-20 | 29.97 | 31.44 | 1.46 | 4.87% | 29.78 | 31.54 | 90336 | 27988 | 4.23% |
| 2025-02-19 | 29.14 | 29.98 | 0.98 | 3.38% | 28.95 | 30.06 | 43335 | 12846 | 2.03% |
| 2025-02-18 | 29.97 | 29.00 | -0.99 | -3.30% | 28.83 | 30.17 | 41807 | 12330 | 1.96% |
| 2025-02-17 | 29.99 | 29.99 | 0.09 | 0.30% | 29.75 | 30.33 | 37211 | 11155 | 1.74% |
| 2025-02-14 | 30.16 | 29.90 | -0.10 | -0.33% | 29.67 | 30.37 | 33691 | 10070 | 1.58% |
| 2025-02-13 | 30.51 | 30.00 | -0.71 | -2.31% | 29.96 | 30.71 | 30479 | 9222 | 1.43% |
| 2025-02-12 | 29.99 | 30.71 | 0.67 | 2.23% | 29.86 | 30.72 | 36577 | 11085 | 1.71% |
| 2025-02-11 | 30.41 | 30.04 | -0.37 | -1.22% | 29.82 | 30.50 | 29357 | 8811 | 1.37% |
| 2025-02-10 | 30.38 | 30.41 | 0.10 | 0.33% | 29.96 | 30.61 | 35258 | 10712 | 1.65% |
| 2025-02-07 | 29.98 | 30.31 | 0.44 | 1.47% | 29.74 | 30.70 | 49608 | 14998 | 2.32% |
| 2025-02-06 | 28.89 | 29.87 | 0.92 | 3.18% | 28.73 | 29.91 | 41645 | 12306 | 1.95% |
| 2025-02-05 | 29.02 | 28.95 | 0.26 | 0.91% | 28.82 | 29.38 | 26387 | 7671 | 1.24% |
| 2025-01-27 | 29.38 | 28.69 | -0.68 | -2.32% | 28.69 | 29.75 | 24739 | 7210 | 1.16% |
| 2025-01-24 | 28.97 | 29.37 | 0.42 | 1.45% | 28.86 | 29.42 | 27613 | 8073 | 1.29% |
| 2025-01-23 | 29.28 | 28.95 | -0.05 | -0.17% | 28.95 | 29.92 | 35547 | 10483 | 1.66% |
| 2025-01-22 | 29.06 | 29.00 | -0.15 | -0.51% | 28.61 | 29.18 | 23224 | 6717 | 1.09% |
| 2025-01-21 | 29.55 | 29.15 | -0.22 | -0.75% | 28.75 | 29.60 | 30355 | 8821 | 1.42% |
| 2025-01-20 | 29.51 | 29.37 | 0.07 | 0.24% | 29.17 | 29.68 | 29550 | 8693 | 1.38% |
| 2025-01-17 | 28.67 | 29.30 | 0.49 | 1.70% | 28.59 | 29.65 | 35110 | 10247 | 1.64% |
| 2025-01-16 | 29.09 | 28.81 | -0.13 | -0.45% | 28.61 | 29.66 | 30242 | 8798 | 1.42% |
| 2025-01-15 | 29.17 | 28.94 | -0.34 | -1.16% | 28.77 | 29.45 | 32982 | 9562 | 1.54% |
| 2025-01-14 | 28.38 | 29.28 | 0.98 | 3.46% | 28.05 | 29.37 | 43306 | 12528 | 2.03% |
| 2025-01-13 | 27.68 | 28.30 | 0.45 | 1.62% | 27.51 | 28.70 | 38273 | 10786 | 1.79% |
| 2025-01-10 | 28.70 | 27.85 | -1.03 | -3.57% | 27.85 | 29.38 | 38701 | 11109 | 1.81% |
| 2025-01-09 | 28.06 | 28.88 | 0.45 | 1.58% | 28.00 | 29.49 | 46594 | 13506 | 2.18% |
| 2025-01-08 | 29.08 | 28.43 | -0.93 | -3.17% | 27.62 | 29.46 | 60286 | 17173 | 2.82% |
| 2025-01-07 | 28.10 | 29.36 | 1.37 | 4.89% | 27.80 | 29.49 | 50797 | 14554 | 2.38% |
| 2025-01-06 | 28.26 | 27.99 | -0.26 | -0.92% | 27.61 | 28.52 | 37277 | 10474 | 1.75% |
| 2025-01-03 | 29.91 | 28.25 | -1.52 | -5.11% | 28.25 | 29.96 | 45833 | 13293 | 2.15% |
| 2025-01-02 | 31.00 | 29.77 | -1.33 | -4.28% | 29.41 | 31.10 | 43396 | 13161 | 2.03% |
| 2024-12-31 | 32.43 | 31.10 | -1.32 | -4.07% | 31.10 | 32.69 | 45385 | 14381 | 2.13% |
| 2024-12-30 | 32.67 | 32.42 | -0.33 | -1.01% | 31.90 | 33.17 | 47554 | 15505 | 2.23% |
| 2024-12-27 | 33.21 | 32.75 | 0.05 | 0.15% | 32.53 | 33.75 | 84571 | 28056 | 3.96% |
| 2024-12-26 | 31.32 | 32.70 | 1.23 | 3.91% | 31.18 | 32.93 | 50580 | 16357 | 2.37% |