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 | 40.02 | 39.18 | -1.62 | -3.97% | 38.12 | 40.80 | 50832 | 20026 | 7.22% |
| 2025-04-02 | 41.65 | 40.80 | -1.01 | -2.42% | 40.66 | 42.42 | 45702 | 18800 | 6.49% |
| 2025-04-01 | 39.87 | 41.81 | 1.98 | 4.97% | 39.59 | 42.18 | 72914 | 30074 | 10.35% |
| 2025-03-31 | 41.00 | 39.83 | -1.28 | -3.11% | 39.80 | 41.80 | 56147 | 22929 | 7.97% |
| 2025-03-28 | 41.87 | 41.11 | -1.77 | -4.13% | 40.80 | 42.89 | 73133 | 30388 | 10.38% |
| 2025-03-27 | 38.99 | 42.88 | 3.62 | 9.22% | 38.70 | 44.94 | 124746 | 52692 | 17.71% |
| 2025-03-26 | 38.32 | 39.26 | 0.79 | 2.05% | 38.01 | 39.43 | 25738 | 10043 | 3.65% |
| 2025-03-25 | 38.00 | 38.47 | 0.59 | 1.56% | 37.26 | 39.10 | 20372 | 7775 | 2.89% |
| 2025-03-24 | 37.90 | 37.88 | -0.39 | -1.02% | 36.90 | 38.27 | 19760 | 7415 | 2.81% |
| 2025-03-21 | 38.96 | 38.27 | -0.80 | -2.05% | 38.20 | 39.98 | 19547 | 7568 | 2.78% |
| 2025-03-20 | 38.85 | 39.07 | 0.30 | 0.77% | 38.85 | 40.38 | 22017 | 8714 | 3.13% |
| 2025-03-19 | 39.39 | 38.77 | -0.62 | -1.57% | 38.70 | 39.42 | 15728 | 6129 | 2.23% |
| 2025-03-18 | 39.50 | 39.39 | -0.13 | -0.33% | 39.23 | 39.90 | 14379 | 5677 | 2.04% |
| 2025-03-17 | 39.70 | 39.52 | -0.16 | -0.40% | 39.48 | 39.88 | 13898 | 5506 | 1.97% |
| 2025-03-14 | 39.00 | 39.68 | 0.70 | 1.80% | 38.50 | 39.81 | 17961 | 7066 | 2.55% |
| 2025-03-13 | 40.30 | 38.98 | -1.27 | -3.16% | 38.67 | 40.38 | 22414 | 8821 | 3.18% |
| 2025-03-12 | 40.43 | 40.25 | 0.00 | 0.00% | 40.01 | 40.63 | 19563 | 7869 | 2.78% |
| 2025-03-11 | 40.00 | 40.25 | -0.64 | -1.57% | 39.65 | 40.45 | 25797 | 10321 | 3.66% |
| 2025-03-10 | 40.78 | 40.89 | 0.80 | 2.00% | 40.73 | 42.00 | 34548 | 14247 | 4.90% |
| 2025-03-07 | 41.09 | 40.09 | -1.41 | -3.40% | 39.89 | 41.13 | 28867 | 11693 | 4.10% |
| 2025-03-06 | 41.38 | 41.50 | 0.26 | 0.63% | 41.31 | 42.18 | 29438 | 12275 | 4.18% |
| 2025-03-05 | 40.80 | 41.24 | 0.40 | 0.98% | 40.60 | 42.84 | 33384 | 13868 | 4.74% |
| 2025-03-04 | 39.59 | 40.84 | 0.75 | 1.87% | 39.50 | 41.09 | 27033 | 10937 | 3.84% |
| 2025-03-03 | 39.95 | 40.09 | 0.35 | 0.88% | 39.52 | 41.15 | 33659 | 13542 | 4.78% |
| 2025-02-28 | 42.26 | 39.74 | -3.05 | -7.13% | 39.50 | 42.64 | 39832 | 16399 | 5.66% |
| 2025-02-27 | 43.99 | 42.79 | -1.21 | -2.75% | 42.20 | 44.40 | 41423 | 17854 | 5.88% |
| 2025-02-26 | 43.88 | 44.00 | -0.11 | -0.25% | 43.35 | 44.44 | 53977 | 23655 | 7.66% |
| 2025-02-25 | 41.85 | 44.11 | 1.63 | 3.84% | 41.65 | 45.00 | 94667 | 41443 | 13.44% |
| 2025-02-24 | 42.99 | 42.48 | -0.32 | -0.75% | 41.80 | 43.30 | 56157 | 23769 | 7.97% |
| 2025-02-21 | 39.90 | 42.80 | 2.85 | 7.13% | 38.88 | 43.35 | 106923 | 44615 | 15.18% |
| 2025-02-20 | 40.74 | 39.95 | -0.77 | -1.89% | 39.70 | 41.06 | 34980 | 14080 | 4.97% |
| 2025-02-19 | 39.68 | 40.72 | 1.04 | 2.62% | 39.49 | 40.80 | 25733 | 10394 | 3.65% |
| 2025-02-18 | 41.20 | 39.68 | -1.60 | -3.88% | 39.66 | 41.54 | 30416 | 12356 | 4.32% |
| 2025-02-17 | 40.40 | 41.28 | 0.84 | 2.08% | 40.22 | 41.50 | 31304 | 12822 | 4.44% |
| 2025-02-14 | 40.45 | 40.44 | -0.21 | -0.52% | 40.30 | 40.81 | 21130 | 8566 | 3.00% |
| 2025-02-13 | 42.02 | 40.65 | -1.51 | -3.58% | 40.65 | 42.13 | 34991 | 14443 | 4.97% |
| 2025-02-12 | 41.51 | 42.16 | 0.23 | 0.55% | 41.40 | 42.18 | 37424 | 15659 | 5.31% |
| 2025-02-11 | 41.90 | 41.93 | 0.44 | 1.06% | 41.26 | 42.44 | 39757 | 16588 | 5.64% |
| 2025-02-10 | 41.20 | 41.49 | 0.19 | 0.46% | 41.07 | 41.67 | 31992 | 13230 | 4.54% |
| 2025-02-07 | 41.45 | 41.30 | -0.21 | -0.51% | 40.75 | 42.12 | 53430 | 22181 | 7.59% |
| 2025-02-06 | 39.90 | 41.51 | 1.71 | 4.30% | 39.36 | 41.58 | 49052 | 20042 | 6.96% |
| 2025-02-05 | 40.02 | 39.80 | -0.44 | -1.09% | 39.08 | 40.46 | 32331 | 12869 | 4.59% |
| 2025-01-27 | 41.81 | 40.24 | -1.15 | -2.78% | 40.20 | 43.38 | 49275 | 20518 | 7.00% |
| 2025-01-24 | 40.01 | 41.39 | 1.45 | 3.63% | 39.50 | 41.40 | 48730 | 19938 | 6.92% |
| 2025-01-23 | 40.44 | 39.94 | 0.11 | 0.28% | 39.82 | 41.83 | 46797 | 19049 | 6.64% |
| 2025-01-22 | 40.07 | 39.83 | -0.48 | -1.19% | 39.50 | 40.90 | 30276 | 12161 | 4.30% |
| 2025-01-21 | 40.85 | 40.31 | -0.32 | -0.79% | 39.88 | 40.98 | 32890 | 13253 | 4.67% |
| 2025-01-20 | 40.05 | 40.63 | 0.79 | 1.98% | 39.99 | 41.00 | 51075 | 20631 | 7.25% |
| 2025-01-17 | 39.35 | 39.84 | 0.12 | 0.30% | 38.40 | 40.49 | 52084 | 20555 | 7.39% |
| 2025-01-16 | 39.41 | 39.72 | 0.89 | 2.29% | 38.83 | 40.25 | 41131 | 16266 | 5.84% |
| 2025-01-15 | 40.24 | 38.83 | -1.43 | -3.55% | 38.68 | 40.24 | 36002 | 14156 | 5.11% |
| 2025-01-14 | 38.20 | 40.26 | 2.06 | 5.39% | 37.95 | 40.36 | 55970 | 21992 | 7.95% |
| 2025-01-13 | 36.77 | 38.20 | 0.90 | 2.41% | 35.81 | 38.55 | 41768 | 15567 | 5.93% |
| 2025-01-10 | 38.90 | 37.30 | -2.04 | -5.19% | 37.22 | 39.86 | 41898 | 16210 | 5.95% |
| 2025-01-09 | 38.88 | 39.34 | 0.26 | 0.67% | 38.66 | 40.45 | 60426 | 23858 | 8.58% |
| 2025-01-08 | 36.20 | 39.08 | 2.47 | 6.75% | 36.10 | 40.88 | 71985 | 28077 | 10.22% |
| 2025-01-07 | 35.66 | 36.61 | 0.94 | 2.64% | 35.60 | 36.61 | 18744 | 6776 | 2.66% |
| 2025-01-06 | 35.25 | 35.67 | -0.15 | -0.42% | 34.53 | 36.08 | 19928 | 7076 | 2.83% |
| 2025-01-03 | 38.03 | 35.82 | -1.98 | -5.24% | 35.75 | 38.40 | 23420 | 8617 | 3.33% |
| 2025-01-02 | 38.79 | 37.80 | -1.40 | -3.57% | 37.25 | 39.20 | 22506 | 8602 | 3.20% |
| 2024-12-31 | 40.54 | 39.20 | -1.33 | -3.28% | 38.83 | 40.90 | 21291 | 8426 | 3.02% |
| 2024-12-30 | 40.38 | 40.53 | 0.01 | 0.02% | 39.20 | 40.84 | 19854 | 8021 | 2.82% |
| 2024-12-27 | 40.99 | 40.52 | -0.36 | -0.88% | 40.38 | 41.60 | 23213 | 9524 | 3.30% |
| 2024-12-26 | 40.93 | 40.88 | -0.06 | -0.15% | 40.62 | 41.50 | 20830 | 8571 | 2.96% |
| 2024-12-25 | 42.54 | 40.94 | -1.84 | -4.30% | 40.09 | 42.80 | 33496 | 13727 | 4.76% |