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 | 40.66 | 41.18 | -0.23 | -0.56% | 40.66 | 41.92 | 7699 | 3180 | 1.47% |
| 2025-04-02 | 41.67 | 41.41 | -0.61 | -1.45% | 41.41 | 42.29 | 9510 | 3969 | 1.82% |
| 2025-04-01 | 41.09 | 42.02 | 1.25 | 3.07% | 40.77 | 42.82 | 17584 | 7353 | 3.36% |
| 2025-03-31 | 40.90 | 40.77 | -0.14 | -0.34% | 39.75 | 40.93 | 10895 | 4389 | 2.08% |
| 2025-03-28 | 41.56 | 40.91 | -0.49 | -1.18% | 40.90 | 41.68 | 9663 | 3974 | 1.85% |
| 2025-03-27 | 42.07 | 41.40 | -0.67 | -1.59% | 41.34 | 42.67 | 9348 | 3902 | 1.79% |
| 2025-03-26 | 42.04 | 42.07 | -0.06 | -0.14% | 41.76 | 42.42 | 10365 | 4369 | 1.98% |
| 2025-03-25 | 42.58 | 42.13 | -0.53 | -1.24% | 41.51 | 42.88 | 15384 | 6471 | 2.94% |
| 2025-03-24 | 43.82 | 42.66 | -2.03 | -4.54% | 41.02 | 44.98 | 27982 | 11915 | 5.35% |
| 2025-03-21 | 43.60 | 44.69 | 0.86 | 1.96% | 43.60 | 46.30 | 37370 | 16862 | 7.15% |
| 2025-03-20 | 43.81 | 43.83 | -0.39 | -0.88% | 43.70 | 44.77 | 16437 | 7268 | 3.14% |
| 2025-03-19 | 45.02 | 44.22 | -1.26 | -2.77% | 43.76 | 45.44 | 25421 | 11289 | 4.86% |
| 2025-03-18 | 45.62 | 45.48 | -0.34 | -0.74% | 45.01 | 45.91 | 21357 | 9695 | 4.09% |
| 2025-03-17 | 45.62 | 45.82 | -0.39 | -0.84% | 45.44 | 46.49 | 29908 | 13683 | 5.72% |
| 2025-03-14 | 45.55 | 46.21 | 1.50 | 3.35% | 44.71 | 47.21 | 51411 | 23826 | 9.83% |
| 2025-03-13 | 44.88 | 44.71 | -0.22 | -0.49% | 43.55 | 44.88 | 25585 | 11272 | 4.89% |
| 2025-03-12 | 45.09 | 44.93 | -0.12 | -0.27% | 44.44 | 45.60 | 30515 | 13757 | 5.84% |
| 2025-03-11 | 43.01 | 45.05 | 1.51 | 3.47% | 42.70 | 46.48 | 51913 | 23507 | 9.93% |
| 2025-03-10 | 43.22 | 43.54 | 0.02 | 0.05% | 42.41 | 43.58 | 22625 | 9722 | 4.33% |
| 2025-03-07 | 44.52 | 43.52 | -1.31 | -2.92% | 43.20 | 44.90 | 28550 | 12577 | 5.46% |
| 2025-03-06 | 44.54 | 44.83 | 0.24 | 0.54% | 44.19 | 45.96 | 42747 | 19386 | 8.18% |
| 2025-03-05 | 43.15 | 44.59 | 1.37 | 3.17% | 43.10 | 44.65 | 34600 | 15202 | 6.62% |
| 2025-03-04 | 41.97 | 43.22 | 0.83 | 1.96% | 41.67 | 43.40 | 31153 | 13299 | 5.96% |
| 2025-03-03 | 41.63 | 42.39 | 0.87 | 2.10% | 40.78 | 42.69 | 29201 | 12261 | 5.59% |
| 2025-02-28 | 43.86 | 41.52 | -2.68 | -6.06% | 41.20 | 44.20 | 36878 | 15629 | 7.05% |
| 2025-02-27 | 45.91 | 44.20 | -1.84 | -4.00% | 43.00 | 46.25 | 45465 | 20297 | 8.70% |
| 2025-02-26 | 46.58 | 46.04 | -0.26 | -0.56% | 45.64 | 47.04 | 36283 | 16708 | 6.94% |
| 2025-02-25 | 46.10 | 46.30 | -1.58 | -3.30% | 46.10 | 47.50 | 40934 | 19034 | 7.83% |
| 2025-02-24 | 47.30 | 47.88 | -0.42 | -0.87% | 46.00 | 49.28 | 71990 | 33887 | 13.77% |
| 2025-02-21 | 45.31 | 48.30 | 2.68 | 5.87% | 45.31 | 49.27 | 88925 | 42580 | 17.01% |
| 2025-02-20 | 45.33 | 45.62 | 0.16 | 0.35% | 44.49 | 45.92 | 44601 | 20215 | 8.53% |
| 2025-02-19 | 44.25 | 45.46 | 0.46 | 1.02% | 44.06 | 45.70 | 50742 | 22870 | 9.71% |
| 2025-02-18 | 49.00 | 45.00 | -4.27 | -8.67% | 44.66 | 49.00 | 71410 | 33113 | 13.66% |
| 2025-02-17 | 50.86 | 49.27 | -1.60 | -3.15% | 48.88 | 51.89 | 81186 | 40617 | 15.53% |
| 2025-02-14 | 48.66 | 50.87 | 1.00 | 2.01% | 47.47 | 52.55 | 120954 | 60386 | 23.14% |
| 2025-02-13 | 45.54 | 49.87 | 4.34 | 9.53% | 44.61 | 50.89 | 121266 | 57055 | 23.20% |
| 2025-02-12 | 44.90 | 45.53 | 0.57 | 1.27% | 44.50 | 45.88 | 60974 | 27647 | 11.66% |
| 2025-02-11 | 45.00 | 44.96 | -1.12 | -2.43% | 44.57 | 45.68 | 73487 | 33080 | 14.06% |
| 2025-02-10 | 43.49 | 46.08 | 3.03 | 7.04% | 43.08 | 46.83 | 106847 | 48548 | 20.44% |
| 2025-02-07 | 42.97 | 43.05 | 0.11 | 0.26% | 42.00 | 43.76 | 68637 | 29563 | 13.13% |
| 2025-02-06 | 41.60 | 42.94 | 1.38 | 3.32% | 41.20 | 42.95 | 54946 | 23192 | 10.51% |
| 2025-02-05 | 40.76 | 41.56 | -0.79 | -1.87% | 40.71 | 42.20 | 56524 | 23457 | 10.81% |
| 2025-01-27 | 45.93 | 42.35 | -2.20 | -4.94% | 42.35 | 46.40 | 59063 | 25912 | 11.30% |
| 2025-01-24 | 43.16 | 44.55 | 1.06 | 2.44% | 42.21 | 44.80 | 69610 | 30563 | 13.32% |
| 2025-01-23 | 43.58 | 43.49 | 0.35 | 0.81% | 43.30 | 45.55 | 71958 | 31794 | 13.77% |
| 2025-01-22 | 44.77 | 43.14 | -2.78 | -6.05% | 43.10 | 44.90 | 68348 | 30054 | 13.07% |
| 2025-01-21 | 45.13 | 45.92 | 0.19 | 0.42% | 43.52 | 46.00 | 100653 | 44659 | 19.25% |
| 2025-01-20 | 47.16 | 45.73 | -3.61 | -7.32% | 44.57 | 48.50 | 130822 | 59952 | 25.03% |
| 2025-01-17 | 52.27 | 49.34 | -2.17 | -4.21% | 49.01 | 56.00 | 140801 | 75244 | 26.93% |
| 2025-01-16 | 52.05 | 51.51 | 0.87 | 1.72% | 50.56 | 52.98 | 93962 | 48707 | 17.97% |
| 2025-01-15 | 52.90 | 50.64 | -2.96 | -5.52% | 50.30 | 53.50 | 105776 | 54710 | 20.23% |
| 2025-01-14 | 50.82 | 53.60 | 4.10 | 8.28% | 49.62 | 53.95 | 123768 | 64195 | 23.68% |
| 2025-01-13 | 51.00 | 49.50 | -3.29 | -6.23% | 48.04 | 52.19 | 93640 | 46741 | 17.91% |
| 2025-01-10 | 52.00 | 52.79 | -2.99 | -5.36% | 49.80 | 55.17 | 116414 | 61460 | 22.27% |
| 2025-01-09 | 55.21 | 55.78 | -0.66 | -1.17% | 52.21 | 56.83 | 142677 | 78836 | 27.29% |
| 2025-01-08 | 52.94 | 56.44 | 3.32 | 6.25% | 52.70 | 57.66 | 179731 | 99772 | 34.38% |
| 2025-01-07 | 48.03 | 53.12 | 3.74 | 7.57% | 47.73 | 53.70 | 158683 | 81119 | 30.36% |
| 2025-01-06 | 48.70 | 49.38 | 0.30 | 0.61% | 46.21 | 51.47 | 125621 | 61941 | 24.03% |
| 2025-01-03 | 53.20 | 49.08 | -3.91 | -7.38% | 48.19 | 54.60 | 165107 | 83623 | 31.58% |
| 2025-01-02 | 46.79 | 52.99 | 8.83 | 20.00% | 46.79 | 52.99 | 205188 | 104287 | 39.25% |
| 2024-12-31 | 47.13 | 44.16 | -2.96 | -6.28% | 44.03 | 48.33 | 111278 | 50886 | 21.29% |
| 2024-12-30 | 50.01 | 47.12 | -5.52 | -10.49% | 46.30 | 51.35 | 137367 | 65940 | 26.28% |
| 2024-12-27 | 53.20 | 52.64 | -5.38 | -9.27% | 52.21 | 55.89 | 136620 | 73540 | 26.13% |
| 2024-12-26 | 55.69 | 58.02 | 3.02 | 5.49% | 52.60 | 59.50 | 186496 | 104463 | 35.68% |
| 2024-12-25 | 51.00 | 55.00 | 2.94 | 5.65% | 49.90 | 59.99 | 184992 | 101674 | 35.39% |