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 | 38.00 | 37.69 | -1.08 | -2.79% | 37.46 | 38.87 | 35231 | 13402 | 1.77% |
| 2025-04-02 | 38.72 | 38.77 | -0.23 | -0.59% | 38.45 | 39.47 | 36311 | 14150 | 1.82% |
| 2025-04-01 | 39.70 | 39.00 | -0.28 | -0.71% | 38.71 | 40.15 | 46139 | 18080 | 2.32% |
| 2025-03-31 | 38.57 | 39.28 | 0.33 | 0.85% | 37.50 | 39.80 | 59901 | 23100 | 3.01% |
| 2025-03-28 | 39.12 | 38.95 | -0.30 | -0.76% | 38.79 | 39.78 | 35636 | 13959 | 1.79% |
| 2025-03-27 | 39.81 | 39.25 | -0.62 | -1.56% | 39.20 | 40.70 | 45347 | 18141 | 2.28% |
| 2025-03-26 | 39.29 | 39.87 | 0.37 | 0.94% | 39.29 | 40.28 | 40613 | 16184 | 2.04% |
| 2025-03-25 | 42.00 | 39.50 | -2.38 | -5.68% | 39.20 | 42.49 | 77804 | 31514 | 3.91% |
| 2025-03-24 | 42.88 | 41.88 | -1.35 | -3.12% | 40.30 | 43.78 | 84020 | 34963 | 4.22% |
| 2025-03-21 | 43.87 | 43.23 | -1.20 | -2.70% | 42.71 | 44.43 | 73989 | 32092 | 3.72% |
| 2025-03-20 | 45.04 | 44.43 | -1.06 | -2.33% | 43.80 | 45.49 | 70216 | 31327 | 3.53% |
| 2025-03-19 | 45.95 | 45.49 | -1.13 | -2.42% | 45.11 | 46.45 | 59345 | 27062 | 2.98% |
| 2025-03-18 | 47.24 | 46.62 | -0.16 | -0.34% | 45.88 | 47.85 | 78842 | 36904 | 3.96% |
| 2025-03-17 | 48.00 | 46.78 | -1.44 | -2.99% | 46.38 | 48.10 | 72223 | 33905 | 3.63% |
| 2025-03-14 | 46.40 | 48.22 | 0.92 | 1.95% | 44.28 | 48.32 | 126345 | 58446 | 6.35% |
| 2025-03-13 | 48.20 | 47.30 | -1.44 | -2.95% | 46.18 | 50.28 | 147324 | 70640 | 7.40% |
| 2025-03-12 | 50.01 | 48.74 | -1.36 | -2.71% | 48.59 | 52.86 | 174971 | 89456 | 8.79% |
| 2025-03-11 | 48.33 | 50.10 | 0.58 | 1.17% | 47.51 | 50.30 | 96010 | 47133 | 4.82% |
| 2025-03-10 | 47.00 | 49.52 | 1.67 | 3.49% | 46.88 | 49.88 | 105151 | 51289 | 5.28% |
| 2025-03-07 | 48.00 | 47.85 | -1.57 | -3.18% | 47.27 | 49.33 | 108969 | 52225 | 5.47% |
| 2025-03-06 | 49.00 | 49.42 | 0.46 | 0.94% | 48.96 | 51.38 | 151822 | 76197 | 7.63% |
| 2025-03-05 | 47.74 | 48.96 | 1.61 | 3.40% | 45.90 | 48.98 | 135379 | 64299 | 6.80% |
| 2025-03-04 | 45.00 | 47.35 | 1.26 | 2.73% | 44.51 | 47.56 | 102769 | 47628 | 5.16% |
| 2025-03-03 | 47.29 | 46.09 | -2.16 | -4.48% | 45.30 | 48.12 | 122076 | 56870 | 6.13% |
| 2025-02-28 | 49.46 | 48.25 | -2.15 | -4.27% | 46.90 | 50.30 | 134685 | 64794 | 6.77% |
| 2025-02-27 | 53.88 | 50.40 | -2.90 | -5.44% | 48.66 | 54.55 | 190867 | 97820 | 9.59% |
| 2025-02-26 | 52.08 | 53.30 | 1.63 | 3.15% | 50.50 | 53.33 | 182765 | 94412 | 9.18% |
| 2025-02-25 | 50.00 | 51.67 | -1.33 | -2.51% | 50.00 | 54.06 | 205930 | 106435 | 10.35% |
| 2025-02-24 | 50.45 | 53.00 | 2.02 | 3.96% | 48.00 | 54.89 | 307256 | 159821 | 15.44% |
| 2025-02-21 | 44.13 | 50.98 | 8.50 | 20.01% | 43.81 | 50.98 | 283450 | 135252 | 14.24% |
| 2025-02-20 | 42.11 | 42.48 | -0.23 | -0.54% | 40.92 | 42.87 | 127873 | 53556 | 6.42% |
| 2025-02-19 | 40.82 | 42.71 | 1.78 | 4.35% | 40.60 | 42.88 | 143610 | 60417 | 7.21% |
| 2025-02-18 | 44.20 | 40.93 | -4.26 | -9.43% | 40.80 | 44.50 | 204885 | 87054 | 10.29% |
| 2025-02-17 | 42.02 | 45.19 | 6.99 | 18.30% | 41.00 | 45.84 | 286086 | 126557 | 14.37% |
| 2025-02-14 | 39.79 | 38.20 | -1.99 | -4.95% | 37.93 | 40.40 | 99677 | 38493 | 5.01% |
| 2025-02-13 | 41.00 | 40.19 | -1.29 | -3.11% | 38.80 | 41.00 | 115837 | 46268 | 5.82% |
| 2025-02-12 | 39.20 | 41.48 | 2.46 | 6.30% | 38.74 | 42.49 | 141274 | 57869 | 7.10% |
| 2025-02-11 | 39.50 | 39.02 | -1.03 | -2.57% | 38.89 | 41.48 | 102568 | 40983 | 5.15% |
| 2025-02-10 | 38.80 | 40.05 | 1.97 | 5.17% | 38.01 | 40.39 | 135854 | 53260 | 6.82% |
| 2025-02-07 | 37.99 | 38.08 | 0.80 | 2.15% | 37.18 | 39.57 | 140139 | 53758 | 7.04% |
| 2025-02-06 | 38.23 | 37.28 | -0.02 | -0.05% | 36.88 | 38.72 | 115966 | 43755 | 5.83% |
| 2025-02-05 | 37.41 | 37.30 | -0.56 | -1.48% | 36.35 | 40.25 | 162148 | 61214 | 8.15% |
| 2025-01-27 | 41.08 | 37.86 | -5.38 | -12.44% | 36.98 | 41.50 | 153749 | 59971 | 7.72% |
| 2025-01-24 | 42.29 | 43.24 | 0.63 | 1.48% | 41.80 | 43.90 | 109581 | 46977 | 5.50% |
| 2025-01-23 | 46.45 | 42.61 | -3.74 | -8.07% | 42.35 | 47.05 | 148233 | 65903 | 7.45% |
| 2025-01-22 | 43.68 | 46.35 | 2.57 | 5.87% | 43.50 | 47.00 | 145440 | 66035 | 7.31% |
| 2025-01-21 | 43.00 | 43.78 | 0.78 | 1.81% | 42.01 | 43.86 | 107427 | 46194 | 5.40% |
| 2025-01-20 | 41.49 | 43.00 | 2.17 | 5.31% | 40.83 | 44.13 | 142188 | 60702 | 7.14% |
| 2025-01-17 | 41.11 | 40.83 | -0.59 | -1.42% | 39.13 | 41.96 | 96024 | 38683 | 4.82% |
| 2025-01-16 | 41.75 | 41.42 | -0.17 | -0.41% | 40.82 | 43.19 | 97369 | 40758 | 4.89% |
| 2025-01-15 | 43.00 | 41.59 | -0.47 | -1.12% | 40.36 | 43.00 | 116196 | 48383 | 5.84% |
| 2025-01-14 | 39.10 | 42.06 | 3.50 | 9.08% | 38.88 | 42.62 | 147439 | 60209 | 7.41% |
| 2025-01-13 | 37.23 | 38.56 | 0.82 | 2.17% | 36.35 | 38.75 | 91287 | 34618 | 4.59% |
| 2025-01-10 | 39.91 | 37.74 | -1.93 | -4.87% | 37.67 | 40.17 | 113120 | 43904 | 5.68% |
| 2025-01-09 | 41.31 | 39.67 | -1.86 | -4.48% | 39.58 | 44.30 | 169690 | 70681 | 8.52% |
| 2025-01-08 | 39.68 | 41.53 | 0.55 | 1.34% | 39.50 | 43.00 | 159272 | 64918 | 8.00% |
| 2025-01-07 | 38.00 | 40.98 | 2.64 | 6.89% | 37.19 | 41.68 | 170156 | 67128 | 8.55% |
| 2025-01-06 | 36.54 | 38.34 | 2.72 | 7.64% | 35.75 | 39.00 | 131537 | 49694 | 6.61% |
| 2025-01-03 | 37.86 | 35.62 | -2.50 | -6.56% | 35.50 | 38.11 | 104023 | 38163 | 5.23% |
| 2025-01-02 | 38.64 | 38.12 | -0.42 | -1.09% | 37.13 | 39.27 | 122833 | 46944 | 6.17% |
| 2024-12-31 | 40.50 | 38.54 | -1.87 | -4.63% | 38.40 | 41.66 | 156934 | 62106 | 7.88% |
| 2024-12-30 | 40.34 | 40.41 | 1.43 | 3.67% | 38.68 | 42.88 | 187461 | 76160 | 9.42% |
| 2024-12-27 | 39.76 | 38.98 | -1.37 | -3.40% | 38.60 | 40.51 | 158163 | 62619 | 7.95% |
| 2024-12-26 | 35.03 | 40.35 | 4.47 | 12.46% | 34.98 | 41.64 | 246501 | 96027 | 12.38% |