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 | 39.89 | 39.96 | -0.46 | -1.14% | 39.70 | 40.62 | 11198 | 4490 | 2.36% |
| 2025-04-02 | 40.80 | 40.42 | -0.23 | -0.57% | 40.18 | 40.80 | 12242 | 4959 | 2.58% |
| 2025-04-01 | 39.88 | 40.65 | 0.78 | 1.96% | 39.88 | 40.90 | 15672 | 6339 | 3.30% |
| 2025-03-31 | 39.25 | 39.87 | 0.24 | 0.61% | 38.60 | 40.00 | 15693 | 6156 | 3.31% |
| 2025-03-28 | 40.40 | 39.63 | -0.84 | -2.08% | 39.63 | 40.76 | 12704 | 5099 | 2.68% |
| 2025-03-27 | 40.69 | 40.47 | -0.17 | -0.42% | 39.50 | 41.00 | 17488 | 7052 | 3.68% |
| 2025-03-26 | 40.60 | 40.64 | 0.41 | 1.02% | 40.25 | 40.96 | 13076 | 5324 | 2.76% |
| 2025-03-25 | 41.19 | 40.23 | -0.78 | -1.90% | 40.02 | 41.23 | 15201 | 6161 | 3.20% |
| 2025-03-24 | 41.70 | 41.01 | -1.11 | -2.64% | 39.80 | 42.41 | 27025 | 11064 | 5.69% |
| 2025-03-21 | 42.80 | 42.12 | -1.20 | -2.77% | 42.12 | 43.20 | 26993 | 11476 | 5.69% |
| 2025-03-20 | 44.53 | 43.32 | -0.93 | -2.10% | 43.29 | 44.78 | 32124 | 14035 | 6.77% |
| 2025-03-19 | 45.65 | 44.25 | -2.33 | -5.00% | 43.90 | 45.65 | 54857 | 24511 | 11.56% |
| 2025-03-18 | 45.48 | 46.58 | 0.86 | 1.88% | 44.20 | 47.88 | 89343 | 40914 | 18.82% |
| 2025-03-17 | 44.29 | 45.72 | 0.61 | 1.35% | 44.00 | 45.72 | 69908 | 31316 | 14.73% |
| 2025-03-14 | 44.16 | 45.11 | -1.89 | -4.02% | 43.62 | 45.66 | 96487 | 43286 | 20.33% |
| 2025-03-13 | 42.80 | 47.00 | 6.10 | 14.91% | 42.80 | 47.65 | 136088 | 63030 | 28.67% |
| 2025-03-12 | 40.00 | 40.90 | 1.19 | 3.00% | 39.50 | 41.58 | 37860 | 15448 | 7.98% |
| 2025-03-11 | 39.45 | 39.71 | 0.26 | 0.66% | 39.00 | 41.29 | 23985 | 9567 | 5.05% |
| 2025-03-10 | 38.93 | 39.45 | 0.49 | 1.26% | 38.51 | 39.53 | 11759 | 4595 | 2.48% |
| 2025-03-07 | 39.20 | 38.96 | -0.47 | -1.19% | 38.63 | 39.55 | 15080 | 5891 | 3.18% |
| 2025-03-06 | 39.26 | 39.43 | 0.15 | 0.38% | 39.13 | 39.84 | 17622 | 6976 | 3.71% |
| 2025-03-05 | 38.49 | 39.28 | 0.70 | 1.81% | 38.00 | 39.38 | 16962 | 6577 | 3.57% |
| 2025-03-04 | 37.34 | 38.58 | 0.68 | 1.79% | 37.34 | 38.76 | 14298 | 5474 | 3.01% |
| 2025-03-03 | 37.89 | 37.90 | 0.10 | 0.26% | 37.43 | 38.82 | 15618 | 5965 | 3.29% |
| 2025-02-28 | 40.18 | 37.80 | -2.85 | -7.01% | 37.60 | 40.33 | 27275 | 10559 | 5.75% |
| 2025-02-27 | 41.31 | 40.65 | -1.25 | -2.98% | 39.76 | 41.63 | 30609 | 12429 | 6.45% |
| 2025-02-26 | 42.16 | 41.90 | 0.07 | 0.17% | 41.40 | 42.19 | 20419 | 8525 | 4.30% |
| 2025-02-25 | 41.49 | 41.83 | -0.32 | -0.76% | 41.39 | 42.14 | 19999 | 8356 | 4.21% |
| 2025-02-24 | 43.15 | 42.15 | -0.95 | -2.20% | 41.39 | 43.30 | 33544 | 14094 | 7.07% |
| 2025-02-21 | 42.35 | 43.10 | 0.58 | 1.36% | 41.56 | 43.19 | 39657 | 16976 | 8.36% |
| 2025-02-20 | 42.79 | 42.52 | -0.58 | -1.35% | 41.90 | 42.98 | 35198 | 14917 | 7.42% |
| 2025-02-19 | 40.67 | 43.10 | 1.21 | 2.89% | 40.27 | 43.10 | 60359 | 25487 | 12.72% |
| 2025-02-18 | 39.75 | 41.89 | 2.22 | 5.60% | 39.73 | 45.50 | 84770 | 37023 | 17.86% |
| 2025-02-17 | 39.05 | 39.67 | 0.97 | 2.51% | 38.83 | 39.89 | 18839 | 7443 | 3.97% |
| 2025-02-14 | 38.54 | 38.70 | -0.06 | -0.15% | 38.38 | 39.14 | 11931 | 4625 | 2.51% |
| 2025-02-13 | 39.76 | 38.76 | -0.95 | -2.39% | 38.76 | 39.76 | 14486 | 5655 | 3.05% |
| 2025-02-12 | 39.58 | 39.71 | 0.18 | 0.46% | 39.30 | 39.80 | 15482 | 6128 | 3.26% |
| 2025-02-11 | 39.85 | 39.53 | -0.28 | -0.70% | 39.33 | 39.99 | 14944 | 5923 | 3.15% |
| 2025-02-10 | 39.49 | 39.81 | 0.21 | 0.53% | 39.18 | 39.84 | 19133 | 7565 | 4.03% |
| 2025-02-07 | 38.99 | 39.60 | 0.56 | 1.43% | 38.70 | 40.08 | 26127 | 10309 | 5.50% |
| 2025-02-06 | 37.50 | 39.04 | 1.29 | 3.42% | 37.50 | 39.13 | 21902 | 8464 | 4.61% |
| 2025-02-05 | 37.60 | 37.75 | 0.57 | 1.53% | 37.50 | 38.10 | 12970 | 4897 | 2.73% |
| 2025-01-27 | 38.50 | 37.18 | -0.99 | -2.59% | 36.92 | 38.50 | 14179 | 5323 | 2.99% |
| 2025-01-24 | 37.04 | 38.17 | 0.41 | 1.09% | 37.03 | 38.28 | 16730 | 6329 | 3.53% |
| 2025-01-23 | 38.98 | 37.76 | -0.91 | -2.35% | 37.76 | 39.60 | 27020 | 10482 | 5.69% |
| 2025-01-22 | 38.50 | 38.67 | -0.21 | -0.54% | 37.85 | 39.27 | 25280 | 9731 | 5.33% |
| 2025-01-21 | 40.30 | 38.88 | -1.72 | -4.24% | 38.40 | 40.61 | 45446 | 17754 | 9.58% |
| 2025-01-20 | 38.12 | 40.60 | 2.32 | 6.06% | 37.60 | 42.20 | 58496 | 23447 | 12.33% |
| 2025-01-17 | 37.15 | 38.28 | 0.68 | 1.81% | 37.11 | 39.00 | 29599 | 11308 | 6.24% |
| 2025-01-16 | 38.11 | 37.60 | 0.57 | 1.54% | 36.86 | 38.47 | 23186 | 8728 | 4.89% |
| 2025-01-15 | 38.00 | 37.03 | -0.90 | -2.37% | 36.86 | 38.18 | 15453 | 5768 | 3.26% |
| 2025-01-14 | 36.69 | 37.93 | 1.72 | 4.75% | 36.11 | 37.96 | 21763 | 8123 | 4.59% |
| 2025-01-13 | 35.71 | 36.21 | -0.27 | -0.74% | 34.29 | 36.39 | 24281 | 8585 | 5.12% |
| 2025-01-10 | 37.02 | 36.48 | -0.53 | -1.43% | 36.30 | 39.35 | 36931 | 13971 | 7.78% |
| 2025-01-09 | 35.49 | 37.01 | 1.49 | 4.19% | 35.17 | 37.92 | 28422 | 10595 | 5.99% |
| 2025-01-08 | 36.00 | 35.52 | -0.38 | -1.06% | 34.19 | 36.00 | 15498 | 5455 | 3.27% |
| 2025-01-07 | 34.15 | 35.90 | 1.75 | 5.12% | 34.02 | 35.97 | 17326 | 6055 | 3.65% |
| 2025-01-06 | 34.49 | 34.15 | -0.30 | -0.87% | 33.00 | 34.87 | 13501 | 4619 | 2.84% |
| 2025-01-03 | 36.80 | 34.45 | -2.03 | -5.56% | 34.34 | 36.97 | 17448 | 6213 | 3.68% |
| 2025-01-02 | 37.88 | 36.48 | -1.32 | -3.49% | 35.90 | 38.35 | 17966 | 6678 | 3.79% |
| 2024-12-31 | 39.71 | 37.80 | -2.11 | -5.29% | 37.80 | 40.23 | 15781 | 6133 | 3.33% |
| 2024-12-30 | 40.00 | 39.91 | -0.37 | -0.92% | 38.78 | 40.36 | 14353 | 5698 | 3.02% |
| 2024-12-27 | 40.41 | 40.28 | -0.12 | -0.30% | 39.86 | 41.07 | 13565 | 5504 | 2.86% |
| 2024-12-26 | 38.79 | 40.40 | 1.40 | 3.59% | 38.66 | 40.65 | 23701 | 9504 | 4.99% |