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 | 39.62 | 37.80 | -2.51 | -6.23% | 37.62 | 40.24 | 44618 | 17195 | 3.69% |
| 2025-04-02 | 40.63 | 40.31 | -0.23 | -0.57% | 39.90 | 41.15 | 17299 | 7004 | 1.43% |
| 2025-04-01 | 40.58 | 40.54 | 0.36 | 0.90% | 39.95 | 41.84 | 38331 | 15664 | 3.17% |
| 2025-03-31 | 39.42 | 40.18 | 0.40 | 1.01% | 38.66 | 40.76 | 26252 | 10414 | 2.17% |
| 2025-03-28 | 40.02 | 39.78 | -0.24 | -0.60% | 39.66 | 41.28 | 24590 | 9938 | 2.03% |
| 2025-03-27 | 40.19 | 40.02 | -0.66 | -1.62% | 39.34 | 41.20 | 24390 | 9808 | 2.02% |
| 2025-03-26 | 39.95 | 40.68 | 0.95 | 2.39% | 39.58 | 41.25 | 31215 | 12588 | 2.58% |
| 2025-03-25 | 39.90 | 39.73 | -0.02 | -0.05% | 39.00 | 40.88 | 31694 | 12616 | 2.62% |
| 2025-03-24 | 41.18 | 39.75 | -0.70 | -1.73% | 38.50 | 41.50 | 44209 | 17667 | 3.66% |
| 2025-03-21 | 42.53 | 40.45 | -2.56 | -5.95% | 40.08 | 43.23 | 56848 | 23439 | 4.70% |
| 2025-03-20 | 44.27 | 43.01 | -1.70 | -3.80% | 42.90 | 44.62 | 41077 | 17872 | 3.41% |
| 2025-03-19 | 45.00 | 44.71 | -0.28 | -0.62% | 44.40 | 45.88 | 56811 | 25609 | 4.89% |
| 2025-03-18 | 41.40 | 44.99 | 3.20 | 7.66% | 41.08 | 45.41 | 86631 | 37883 | 7.46% |
| 2025-03-17 | 41.30 | 41.79 | -0.11 | -0.26% | 40.40 | 42.10 | 59766 | 24568 | 5.23% |
| 2025-03-14 | 42.00 | 41.90 | -0.34 | -0.80% | 40.28 | 42.66 | 51232 | 21175 | 4.49% |
| 2025-03-13 | 43.56 | 42.24 | -0.95 | -2.20% | 41.04 | 44.11 | 46343 | 19478 | 4.06% |
| 2025-03-12 | 41.58 | 43.19 | 2.08 | 5.06% | 41.31 | 44.10 | 58153 | 25035 | 5.09% |
| 2025-03-11 | 42.29 | 41.11 | -1.61 | -3.77% | 40.37 | 42.30 | 39007 | 16024 | 3.42% |
| 2025-03-10 | 41.70 | 42.72 | 1.00 | 2.40% | 41.19 | 44.34 | 40589 | 17356 | 3.55% |
| 2025-03-07 | 41.40 | 41.72 | 0.23 | 0.55% | 40.38 | 41.88 | 36817 | 15172 | 3.22% |
| 2025-03-06 | 42.00 | 41.49 | 0.65 | 1.59% | 40.88 | 43.17 | 50561 | 21162 | 4.43% |
| 2025-03-05 | 39.85 | 40.84 | 0.85 | 2.13% | 39.85 | 41.48 | 36778 | 14991 | 3.22% |
| 2025-03-04 | 38.18 | 39.99 | 1.53 | 3.98% | 37.84 | 40.07 | 39726 | 15611 | 3.48% |
| 2025-03-03 | 38.20 | 38.46 | 0.10 | 0.26% | 37.30 | 39.70 | 36786 | 14225 | 3.22% |
| 2025-02-28 | 40.50 | 38.36 | -2.84 | -6.89% | 38.09 | 40.96 | 51192 | 20094 | 4.48% |
| 2025-02-27 | 40.67 | 41.20 | 0.40 | 0.98% | 39.64 | 41.59 | 59120 | 24035 | 5.18% |
| 2025-02-26 | 41.61 | 40.80 | -0.77 | -1.85% | 40.10 | 41.94 | 65415 | 26625 | 5.73% |
| 2025-02-25 | 41.23 | 41.57 | -0.95 | -2.23% | 40.80 | 42.43 | 79778 | 33129 | 6.98% |
| 2025-02-24 | 39.22 | 42.52 | 4.04 | 10.50% | 39.22 | 43.50 | 126280 | 52419 | 11.06% |
| 2025-02-21 | 35.11 | 38.48 | 2.49 | 6.92% | 35.11 | 40.44 | 97266 | 36673 | 8.52% |
| 2025-02-20 | 33.90 | 35.99 | 2.35 | 6.99% | 33.70 | 36.50 | 90082 | 31667 | 7.89% |
| 2025-02-19 | 32.63 | 33.64 | 0.98 | 3.00% | 32.30 | 33.97 | 57782 | 19355 | 5.06% |
| 2025-02-18 | 32.51 | 32.66 | 0.19 | 0.59% | 32.34 | 33.90 | 74079 | 24527 | 6.49% |
| 2025-02-17 | 29.90 | 32.47 | 2.62 | 8.78% | 29.85 | 32.80 | 85827 | 27108 | 7.51% |
| 2025-02-14 | 31.54 | 29.85 | -1.79 | -5.66% | 29.70 | 31.83 | 76003 | 22956 | 6.65% |
| 2025-02-13 | 32.37 | 31.64 | -0.80 | -2.47% | 31.47 | 32.39 | 39341 | 12535 | 3.44% |
| 2025-02-12 | 31.20 | 32.44 | 0.94 | 2.98% | 30.65 | 32.58 | 59351 | 18859 | 5.20% |
| 2025-02-11 | 30.89 | 31.50 | 0.49 | 1.58% | 30.36 | 31.67 | 39778 | 12378 | 3.48% |
| 2025-02-10 | 30.46 | 31.01 | 0.56 | 1.84% | 30.26 | 31.15 | 37027 | 11370 | 3.24% |
| 2025-02-07 | 29.89 | 30.45 | 0.30 | 1.00% | 29.76 | 31.35 | 54419 | 16648 | 4.76% |
| 2025-02-06 | 29.81 | 30.15 | 0.22 | 0.74% | 29.66 | 30.37 | 55874 | 16717 | 4.89% |
| 2025-02-05 | 31.76 | 29.93 | -1.83 | -5.76% | 29.60 | 32.20 | 54004 | 16275 | 4.73% |
| 2025-01-27 | 33.22 | 31.76 | -1.59 | -4.77% | 31.50 | 33.27 | 57029 | 18333 | 4.99% |
| 2025-01-24 | 31.36 | 33.35 | 1.99 | 6.35% | 30.50 | 33.65 | 80368 | 25914 | 7.04% |
| 2025-01-23 | 31.72 | 31.36 | 0.23 | 0.74% | 31.00 | 32.48 | 60382 | 19186 | 5.29% |
| 2025-01-22 | 31.33 | 31.13 | -0.20 | -0.64% | 30.82 | 32.19 | 37984 | 11936 | 3.33% |
| 2025-01-21 | 32.02 | 31.33 | -0.05 | -0.16% | 30.95 | 32.04 | 40920 | 12858 | 3.58% |
| 2025-01-20 | 30.88 | 31.38 | 1.22 | 4.05% | 30.40 | 31.55 | 43656 | 13526 | 3.82% |
| 2025-01-17 | 30.00 | 30.16 | -0.09 | -0.30% | 29.53 | 30.42 | 28398 | 8504 | 2.49% |
| 2025-01-16 | 31.24 | 30.25 | -0.51 | -1.66% | 29.63 | 31.68 | 37605 | 11453 | 3.29% |
| 2025-01-15 | 30.60 | 30.76 | -0.14 | -0.45% | 30.53 | 32.33 | 55478 | 17353 | 4.86% |
| 2025-01-14 | 27.75 | 30.90 | 3.25 | 11.75% | 27.45 | 31.01 | 66886 | 19740 | 5.86% |
| 2025-01-13 | 27.97 | 27.65 | -1.00 | -3.49% | 27.29 | 28.60 | 51626 | 14369 | 4.52% |
| 2025-01-10 | 30.30 | 28.65 | -1.78 | -5.85% | 28.65 | 30.97 | 51430 | 15339 | 4.50% |
| 2025-01-09 | 29.69 | 30.43 | 0.36 | 1.20% | 29.69 | 30.77 | 41912 | 12744 | 3.67% |
| 2025-01-08 | 30.36 | 30.07 | -0.90 | -2.91% | 28.72 | 30.78 | 63063 | 18709 | 5.52% |
| 2025-01-07 | 30.02 | 30.97 | 1.04 | 3.47% | 29.52 | 31.13 | 64702 | 19628 | 5.67% |
| 2025-01-06 | 29.30 | 29.93 | -0.28 | -0.93% | 28.86 | 30.65 | 67333 | 20205 | 5.90% |
| 2025-01-03 | 33.32 | 30.21 | -3.11 | -9.33% | 30.15 | 33.37 | 86504 | 27373 | 7.57% |
| 2025-01-02 | 33.12 | 33.32 | -0.42 | -1.24% | 32.30 | 34.00 | 75045 | 24926 | 6.59% |
| 2024-12-31 | 35.38 | 33.74 | -1.95 | -5.46% | 33.36 | 35.65 | 106239 | 36152 | 9.33% |
| 2024-12-30 | 37.08 | 35.69 | -0.41 | -1.14% | 35.36 | 38.00 | 146332 | 53499 | 12.85% |
| 2024-12-27 | 37.91 | 36.10 | -2.31 | -6.01% | 36.01 | 38.60 | 186841 | 69455 | 16.41% |
| 2024-12-26 | 32.05 | 38.41 | 6.40 | 19.99% | 32.00 | 38.41 | 216227 | 79089 | 18.99% |