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 | 38.61 | 37.60 | -1.67 | -4.25% | 37.40 | 39.19 | 19820 | 7555 | 2.44% |
| 2025-04-02 | 39.44 | 39.27 | -0.14 | -0.36% | 39.20 | 39.79 | 4730 | 1867 | 0.58% |
| 2025-04-01 | 39.09 | 39.41 | 0.34 | 0.87% | 39.09 | 39.73 | 5154 | 2031 | 0.63% |
| 2025-03-31 | 39.00 | 39.07 | -0.41 | -1.04% | 38.60 | 39.54 | 7444 | 2897 | 0.92% |
| 2025-03-28 | 40.22 | 39.48 | -0.74 | -1.84% | 39.41 | 40.55 | 8765 | 3481 | 1.08% |
| 2025-03-27 | 40.74 | 40.22 | -0.52 | -1.28% | 40.11 | 41.36 | 10660 | 4332 | 1.31% |
| 2025-03-26 | 39.72 | 40.74 | 0.85 | 2.13% | 39.70 | 40.86 | 9079 | 3681 | 1.12% |
| 2025-03-25 | 39.42 | 39.89 | 0.18 | 0.45% | 39.42 | 39.95 | 6166 | 2448 | 0.76% |
| 2025-03-24 | 39.91 | 39.71 | -0.40 | -1.00% | 38.70 | 40.36 | 10708 | 4233 | 1.32% |
| 2025-03-21 | 40.60 | 40.11 | -0.49 | -1.21% | 39.93 | 40.95 | 7787 | 3141 | 0.96% |
| 2025-03-20 | 41.23 | 40.60 | -0.54 | -1.31% | 40.55 | 41.33 | 7128 | 2914 | 0.88% |
| 2025-03-19 | 41.27 | 41.14 | -0.18 | -0.44% | 40.90 | 41.49 | 7600 | 3131 | 0.94% |
| 2025-03-18 | 41.23 | 41.32 | 0.09 | 0.22% | 41.01 | 41.40 | 8707 | 3587 | 1.07% |
| 2025-03-17 | 41.58 | 41.23 | 0.33 | 0.81% | 41.00 | 41.58 | 9366 | 3863 | 1.15% |
| 2025-03-14 | 40.09 | 40.90 | 0.58 | 1.44% | 40.05 | 41.00 | 9234 | 3756 | 1.14% |
| 2025-03-13 | 40.81 | 40.32 | -0.49 | -1.20% | 39.91 | 40.88 | 8092 | 3260 | 1.00% |
| 2025-03-12 | 41.08 | 40.81 | -0.28 | -0.68% | 40.62 | 41.08 | 6844 | 2793 | 0.84% |
| 2025-03-11 | 40.80 | 41.09 | 0.20 | 0.49% | 40.10 | 41.10 | 9236 | 3753 | 1.14% |
| 2025-03-10 | 40.26 | 40.89 | 0.77 | 1.92% | 40.19 | 41.18 | 10286 | 4187 | 1.27% |
| 2025-03-07 | 40.71 | 40.12 | -0.80 | -1.96% | 40.00 | 40.78 | 10224 | 4126 | 1.26% |
| 2025-03-06 | 40.41 | 40.92 | 0.51 | 1.26% | 40.34 | 41.12 | 10389 | 4230 | 1.28% |
| 2025-03-05 | 40.78 | 40.41 | -0.37 | -0.91% | 39.90 | 40.99 | 9086 | 3652 | 1.12% |
| 2025-03-04 | 40.15 | 40.78 | 0.38 | 0.94% | 40.01 | 41.07 | 8572 | 3483 | 1.05% |
| 2025-03-03 | 40.16 | 40.40 | 0.32 | 0.80% | 40.10 | 41.13 | 9292 | 3779 | 1.14% |
| 2025-02-28 | 41.51 | 40.08 | -1.76 | -4.21% | 40.01 | 41.70 | 13300 | 5410 | 1.64% |
| 2025-02-27 | 41.88 | 41.84 | -0.34 | -0.81% | 41.09 | 42.31 | 11620 | 4841 | 1.43% |
| 2025-02-26 | 41.99 | 42.18 | 0.53 | 1.27% | 41.73 | 42.78 | 10412 | 4389 | 1.28% |
| 2025-02-25 | 42.00 | 41.65 | -0.58 | -1.37% | 41.55 | 42.22 | 9057 | 3794 | 1.11% |
| 2025-02-24 | 42.62 | 42.23 | -0.39 | -0.92% | 41.71 | 42.88 | 11940 | 5022 | 1.47% |
| 2025-02-21 | 42.74 | 42.62 | -0.49 | -1.14% | 42.20 | 42.98 | 16979 | 7220 | 2.09% |
| 2025-02-20 | 41.48 | 43.11 | 1.73 | 4.18% | 41.02 | 43.33 | 26595 | 11287 | 3.27% |
| 2025-02-19 | 40.87 | 41.38 | 0.50 | 1.22% | 40.53 | 41.58 | 11096 | 4567 | 1.37% |
| 2025-02-18 | 42.54 | 40.88 | -1.74 | -4.08% | 40.76 | 42.58 | 14112 | 5892 | 1.74% |
| 2025-02-17 | 42.64 | 42.62 | -0.15 | -0.35% | 41.90 | 42.73 | 14507 | 6142 | 1.79% |
| 2025-02-14 | 41.33 | 42.77 | 1.40 | 3.38% | 41.21 | 43.87 | 26776 | 11503 | 3.30% |
| 2025-02-13 | 42.20 | 41.37 | -0.82 | -1.94% | 41.36 | 42.20 | 11106 | 4622 | 1.37% |
| 2025-02-12 | 41.75 | 42.19 | 0.32 | 0.76% | 41.36 | 42.25 | 12050 | 5023 | 1.48% |
| 2025-02-11 | 42.21 | 41.87 | -0.43 | -1.02% | 41.45 | 42.21 | 10617 | 4429 | 1.31% |
| 2025-02-10 | 42.60 | 42.30 | -0.50 | -1.17% | 41.85 | 42.72 | 14534 | 6125 | 1.79% |
| 2025-02-07 | 42.50 | 42.80 | 0.19 | 0.45% | 42.11 | 43.25 | 18563 | 7926 | 2.28% |
| 2025-02-06 | 41.70 | 42.61 | 0.91 | 2.18% | 41.28 | 42.62 | 14182 | 5963 | 1.75% |
| 2025-02-05 | 43.24 | 41.70 | -1.60 | -3.70% | 41.26 | 43.43 | 13972 | 5837 | 1.72% |
| 2025-01-27 | 42.54 | 43.30 | 0.90 | 2.12% | 42.45 | 43.95 | 16169 | 7002 | 1.99% |
| 2025-01-24 | 41.41 | 42.40 | 0.69 | 1.65% | 41.08 | 43.07 | 20059 | 8522 | 2.47% |
| 2025-01-23 | 41.30 | 41.71 | 0.81 | 1.98% | 41.15 | 42.62 | 18850 | 7931 | 2.32% |
| 2025-01-22 | 41.86 | 40.90 | -0.96 | -2.29% | 40.48 | 41.88 | 9756 | 4011 | 1.20% |
| 2025-01-21 | 41.80 | 41.86 | 0.19 | 0.46% | 40.93 | 41.99 | 9824 | 4083 | 1.21% |
| 2025-01-20 | 42.00 | 41.67 | -0.44 | -1.04% | 41.37 | 42.58 | 12956 | 5417 | 1.59% |
| 2025-01-17 | 40.62 | 42.11 | 1.31 | 3.21% | 40.36 | 42.19 | 20019 | 8339 | 2.46% |
| 2025-01-16 | 40.55 | 40.80 | -0.39 | -0.95% | 40.50 | 41.65 | 18069 | 7421 | 2.22% |
| 2025-01-15 | 40.20 | 41.19 | 1.39 | 3.49% | 40.20 | 42.69 | 27944 | 11631 | 3.44% |
| 2025-01-14 | 38.57 | 39.80 | 1.84 | 4.85% | 38.43 | 39.84 | 16925 | 6623 | 2.08% |
| 2025-01-13 | 38.06 | 37.96 | -0.24 | -0.63% | 37.30 | 38.27 | 10160 | 3846 | 1.25% |
| 2025-01-10 | 39.24 | 38.20 | -1.04 | -2.65% | 38.04 | 39.53 | 15250 | 5874 | 1.88% |
| 2025-01-09 | 39.66 | 39.24 | -0.62 | -1.56% | 39.12 | 39.99 | 11083 | 4380 | 1.36% |
| 2025-01-08 | 40.59 | 39.86 | -1.09 | -2.66% | 38.77 | 40.71 | 15500 | 6167 | 1.91% |
| 2025-01-07 | 40.50 | 40.95 | 0.46 | 1.14% | 39.80 | 40.98 | 13972 | 5663 | 1.72% |
| 2025-01-06 | 40.20 | 40.49 | 0.30 | 0.75% | 38.68 | 40.70 | 12395 | 4966 | 1.53% |
| 2025-01-03 | 42.03 | 40.19 | -1.57 | -3.76% | 40.12 | 42.20 | 18574 | 7608 | 2.29% |
| 2025-01-02 | 43.87 | 41.76 | -2.39 | -5.41% | 41.72 | 44.70 | 23858 | 10258 | 2.94% |
| 2024-12-31 | 44.76 | 44.15 | -0.56 | -1.25% | 43.87 | 45.14 | 16240 | 7223 | 2.00% |
| 2024-12-30 | 45.56 | 44.71 | -1.16 | -2.53% | 44.60 | 46.14 | 21005 | 9484 | 2.58% |
| 2024-12-27 | 47.10 | 45.87 | -1.42 | -3.00% | 45.85 | 47.28 | 21982 | 10239 | 2.71% |
| 2024-12-26 | 46.80 | 47.29 | 0.08 | 0.17% | 46.53 | 47.70 | 24303 | 11481 | 2.99% |