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 | 39.99 | 39.67 | -0.73 | -1.81% | 39.18 | 40.93 | 21993 | 8800 | 4.07% |
| 2025-04-02 | 39.69 | 40.40 | 0.57 | 1.43% | 39.58 | 41.10 | 25551 | 10353 | 4.73% |
| 2025-04-01 | 40.20 | 39.83 | -0.21 | -0.52% | 39.66 | 40.55 | 17212 | 6884 | 3.18% |
| 2025-03-31 | 39.71 | 40.04 | 0.26 | 0.65% | 38.77 | 40.06 | 20336 | 8015 | 3.76% |
| 2025-03-28 | 40.29 | 39.78 | -0.48 | -1.19% | 39.66 | 40.80 | 20346 | 8154 | 3.76% |
| 2025-03-27 | 40.96 | 40.26 | -0.60 | -1.47% | 39.60 | 40.96 | 22107 | 8905 | 4.09% |
| 2025-03-26 | 40.61 | 40.86 | 0.18 | 0.44% | 40.50 | 41.37 | 20827 | 8527 | 3.85% |
| 2025-03-25 | 40.90 | 40.68 | -0.13 | -0.32% | 40.18 | 41.48 | 26775 | 10921 | 4.95% |
| 2025-03-24 | 42.00 | 40.81 | -1.19 | -2.83% | 39.55 | 42.55 | 35215 | 14343 | 6.51% |
| 2025-03-21 | 43.00 | 42.00 | -2.00 | -4.55% | 41.82 | 43.77 | 52488 | 22402 | 9.71% |
| 2025-03-20 | 44.09 | 44.00 | -0.31 | -0.70% | 43.92 | 45.20 | 34237 | 15213 | 6.33% |
| 2025-03-19 | 44.30 | 44.31 | -0.35 | -0.78% | 43.90 | 45.50 | 41068 | 18226 | 7.60% |
| 2025-03-18 | 44.36 | 44.66 | -1.40 | -3.04% | 43.76 | 45.14 | 67837 | 30145 | 12.55% |
| 2025-03-17 | 47.58 | 46.06 | -2.00 | -4.16% | 45.90 | 47.65 | 60251 | 27942 | 11.15% |
| 2025-03-14 | 47.60 | 48.06 | -0.62 | -1.27% | 45.45 | 48.48 | 74062 | 34783 | 13.70% |
| 2025-03-13 | 46.53 | 48.68 | 1.69 | 3.60% | 46.53 | 50.68 | 95578 | 46430 | 17.68% |
| 2025-03-12 | 47.00 | 46.99 | -0.96 | -2.00% | 46.07 | 49.00 | 87405 | 41206 | 16.17% |
| 2025-03-11 | 43.00 | 47.95 | 3.76 | 8.51% | 42.70 | 49.49 | 108962 | 50857 | 20.16% |
| 2025-03-10 | 43.35 | 44.19 | 0.26 | 0.59% | 43.35 | 44.59 | 64051 | 28256 | 11.85% |
| 2025-03-07 | 46.08 | 43.93 | -2.32 | -5.02% | 43.40 | 46.50 | 105330 | 47109 | 19.48% |
| 2025-03-06 | 45.00 | 46.25 | 1.85 | 4.17% | 44.86 | 50.98 | 187378 | 88611 | 34.66% |
| 2025-03-05 | 37.13 | 44.40 | 7.40 | 20.00% | 37.13 | 44.40 | 142874 | 62273 | 26.43% |
| 2025-03-04 | 35.78 | 37.00 | 1.11 | 3.09% | 35.50 | 37.10 | 12827 | 4704 | 2.37% |
| 2025-03-03 | 35.79 | 35.89 | 0.30 | 0.84% | 35.33 | 36.89 | 14940 | 5411 | 2.76% |
| 2025-02-28 | 38.00 | 35.59 | -2.58 | -6.76% | 35.39 | 38.46 | 21120 | 7695 | 3.91% |
| 2025-02-27 | 38.99 | 38.17 | -0.83 | -2.13% | 37.41 | 39.18 | 18768 | 7161 | 3.47% |
| 2025-02-26 | 38.70 | 39.00 | 0.31 | 0.80% | 38.37 | 39.00 | 17830 | 6904 | 3.30% |
| 2025-02-25 | 37.99 | 38.69 | 0.07 | 0.18% | 37.62 | 38.94 | 14680 | 5658 | 2.72% |
| 2025-02-24 | 38.90 | 38.62 | -0.32 | -0.82% | 38.21 | 38.99 | 17671 | 6809 | 3.27% |
| 2025-02-21 | 38.88 | 38.94 | 0.30 | 0.78% | 38.17 | 39.02 | 21782 | 8431 | 4.03% |
| 2025-02-20 | 37.88 | 38.64 | 0.81 | 2.14% | 37.64 | 39.15 | 22291 | 8559 | 4.12% |
| 2025-02-19 | 36.92 | 37.83 | 1.01 | 2.74% | 36.72 | 37.85 | 14192 | 5330 | 2.63% |
| 2025-02-18 | 37.84 | 36.82 | -1.12 | -2.95% | 36.75 | 38.53 | 13430 | 5052 | 2.48% |
| 2025-02-17 | 37.65 | 37.94 | 0.53 | 1.42% | 37.41 | 38.27 | 12793 | 4851 | 2.37% |
| 2025-02-14 | 37.34 | 37.41 | 0.07 | 0.19% | 37.02 | 37.90 | 10836 | 4061 | 2.00% |
| 2025-02-13 | 38.30 | 37.34 | -0.93 | -2.43% | 37.32 | 38.30 | 13783 | 5194 | 2.55% |
| 2025-02-12 | 38.30 | 38.27 | 0.09 | 0.24% | 37.92 | 38.56 | 16095 | 6153 | 2.98% |
| 2025-02-11 | 38.64 | 38.18 | -0.35 | -0.91% | 37.87 | 38.68 | 13431 | 5126 | 2.48% |
| 2025-02-10 | 37.89 | 38.53 | 0.64 | 1.69% | 37.59 | 38.55 | 18016 | 6872 | 3.33% |
| 2025-02-07 | 38.36 | 37.89 | -0.08 | -0.21% | 37.27 | 38.48 | 24406 | 9293 | 4.51% |
| 2025-02-06 | 36.89 | 37.97 | 1.17 | 3.18% | 36.59 | 38.05 | 18453 | 6921 | 3.41% |
| 2025-02-05 | 36.81 | 36.80 | 0.70 | 1.94% | 36.30 | 37.16 | 14958 | 5506 | 2.77% |
| 2025-01-27 | 37.10 | 36.10 | -0.31 | -0.85% | 36.10 | 37.88 | 17638 | 6476 | 3.26% |
| 2025-01-24 | 36.46 | 36.41 | -0.09 | -0.25% | 36.10 | 36.94 | 16708 | 6090 | 3.09% |
| 2025-01-23 | 37.19 | 36.50 | -0.42 | -1.14% | 36.50 | 37.96 | 24175 | 9032 | 4.47% |
| 2025-01-22 | 36.10 | 36.92 | 0.57 | 1.57% | 35.60 | 37.52 | 21557 | 7948 | 3.99% |
| 2025-01-21 | 36.59 | 36.35 | -0.05 | -0.14% | 35.58 | 36.80 | 16087 | 5807 | 2.98% |
| 2025-01-20 | 36.42 | 36.40 | 0.22 | 0.61% | 35.83 | 36.54 | 19785 | 7178 | 3.66% |
| 2025-01-17 | 34.67 | 36.18 | 1.19 | 3.40% | 34.67 | 36.20 | 27490 | 9804 | 5.09% |
| 2025-01-16 | 34.81 | 34.99 | 0.28 | 0.81% | 34.51 | 35.47 | 12349 | 4322 | 2.28% |
| 2025-01-15 | 35.48 | 34.71 | -0.72 | -2.03% | 34.50 | 35.57 | 12831 | 4482 | 2.37% |
| 2025-01-14 | 33.60 | 35.43 | 1.83 | 5.45% | 33.60 | 35.48 | 16500 | 5747 | 3.05% |
| 2025-01-13 | 32.92 | 33.60 | 0.18 | 0.54% | 32.00 | 33.82 | 14147 | 4684 | 2.62% |
| 2025-01-10 | 34.84 | 33.42 | -1.60 | -4.57% | 33.40 | 35.19 | 18879 | 6499 | 3.49% |
| 2025-01-09 | 33.37 | 35.02 | 1.61 | 4.82% | 33.00 | 36.08 | 29176 | 10283 | 5.40% |
| 2025-01-08 | 33.84 | 33.41 | -0.57 | -1.68% | 32.27 | 34.19 | 13929 | 4641 | 2.58% |
| 2025-01-07 | 33.00 | 33.98 | 1.65 | 5.10% | 32.42 | 34.06 | 15227 | 5077 | 2.82% |
| 2025-01-06 | 32.75 | 32.33 | -0.42 | -1.28% | 31.50 | 33.15 | 11559 | 3748 | 2.14% |
| 2025-01-03 | 34.75 | 32.75 | -1.94 | -5.59% | 32.61 | 34.95 | 15451 | 5217 | 2.86% |
| 2025-01-02 | 35.94 | 34.69 | -1.21 | -3.37% | 34.29 | 36.33 | 16794 | 5923 | 3.11% |
| 2024-12-31 | 37.77 | 35.90 | -1.68 | -4.47% | 35.90 | 38.16 | 18858 | 6900 | 3.49% |
| 2024-12-30 | 38.08 | 37.58 | -0.50 | -1.31% | 36.73 | 38.46 | 13190 | 4978 | 2.44% |
| 2024-12-27 | 38.58 | 38.08 | -0.52 | -1.35% | 37.88 | 38.82 | 13501 | 5188 | 2.50% |
| 2024-12-26 | 37.20 | 38.60 | 1.38 | 3.71% | 36.75 | 38.65 | 20756 | 7969 | 3.84% |
| 2024-12-25 | 38.32 | 37.22 | -1.38 | -3.58% | 36.48 | 38.66 | 20950 | 7809 | 3.88% |