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 | 36.00 | 36.31 | -0.42 | -1.14% | 36.00 | 37.20 | 41587 | 15209 | 1.46% |
| 2025-04-02 | 37.07 | 36.73 | -0.29 | -0.78% | 36.69 | 37.32 | 40886 | 15103 | 1.44% |
| 2025-04-01 | 37.37 | 37.02 | -0.20 | -0.54% | 36.98 | 38.05 | 56355 | 21121 | 1.98% |
| 2025-03-31 | 37.24 | 37.22 | 0.13 | 0.35% | 36.15 | 37.38 | 95035 | 34963 | 3.35% |
| 2025-03-28 | 42.00 | 37.09 | -7.86 | -17.49% | 37.02 | 42.00 | 237379 | 92240 | 8.36% |
| 2025-03-27 | 44.69 | 44.95 | 0.26 | 0.58% | 43.96 | 45.45 | 41238 | 18487 | 1.45% |
| 2025-03-26 | 44.23 | 44.69 | 0.29 | 0.65% | 44.20 | 45.46 | 37207 | 16662 | 1.31% |
| 2025-03-25 | 44.76 | 44.40 | -0.28 | -0.63% | 44.37 | 45.55 | 37674 | 16917 | 1.33% |
| 2025-03-24 | 46.27 | 44.68 | -1.34 | -2.91% | 43.60 | 46.34 | 64714 | 28986 | 2.28% |
| 2025-03-21 | 47.83 | 46.02 | -1.53 | -3.22% | 45.96 | 47.83 | 57012 | 26567 | 2.01% |
| 2025-03-20 | 47.05 | 47.55 | 0.15 | 0.32% | 47.05 | 48.60 | 53879 | 25764 | 1.90% |
| 2025-03-19 | 48.76 | 47.40 | -1.40 | -2.87% | 47.30 | 48.76 | 64443 | 30790 | 2.27% |
| 2025-03-18 | 48.95 | 48.80 | -0.01 | -0.02% | 48.80 | 49.55 | 54426 | 26715 | 1.92% |
| 2025-03-17 | 49.38 | 48.81 | -0.47 | -0.95% | 48.66 | 49.50 | 51697 | 25319 | 1.82% |
| 2025-03-14 | 48.10 | 49.28 | 0.88 | 1.82% | 47.62 | 49.47 | 76067 | 37107 | 2.68% |
| 2025-03-13 | 49.81 | 48.40 | -2.05 | -4.06% | 47.77 | 49.88 | 87966 | 42835 | 3.10% |
| 2025-03-12 | 49.42 | 50.45 | 1.29 | 2.62% | 48.58 | 50.88 | 123427 | 61501 | 4.35% |
| 2025-03-11 | 49.03 | 49.16 | -1.03 | -2.05% | 48.50 | 49.76 | 74787 | 36572 | 2.63% |
| 2025-03-10 | 48.47 | 50.19 | 1.61 | 3.31% | 48.42 | 51.48 | 107746 | 53802 | 3.79% |
| 2025-03-07 | 50.17 | 48.58 | -2.04 | -4.03% | 48.09 | 50.71 | 109418 | 54126 | 3.85% |
| 2025-03-06 | 50.32 | 50.62 | 0.80 | 1.61% | 50.05 | 51.48 | 104665 | 53012 | 3.69% |
| 2025-03-05 | 51.06 | 49.82 | -1.53 | -2.98% | 48.58 | 51.79 | 126374 | 63135 | 4.45% |
| 2025-03-04 | 50.86 | 51.35 | -0.78 | -1.50% | 50.57 | 52.22 | 96586 | 49711 | 3.40% |
| 2025-03-03 | 51.38 | 52.13 | 1.08 | 2.12% | 50.51 | 52.99 | 131945 | 68285 | 4.65% |
| 2025-02-28 | 53.01 | 51.05 | -2.63 | -4.90% | 50.90 | 53.90 | 123991 | 64433 | 4.37% |
| 2025-02-27 | 52.83 | 53.68 | 0.66 | 1.24% | 51.74 | 54.10 | 165221 | 87805 | 5.82% |
| 2025-02-26 | 53.06 | 53.02 | -1.15 | -2.12% | 51.80 | 54.88 | 187447 | 99098 | 6.60% |
| 2025-02-25 | 50.50 | 54.17 | 1.64 | 3.12% | 50.50 | 56.00 | 253605 | 136319 | 8.93% |
| 2025-02-24 | 50.73 | 52.53 | 1.89 | 3.73% | 50.25 | 55.55 | 247200 | 131026 | 8.71% |
| 2025-02-21 | 49.00 | 50.64 | 1.54 | 3.14% | 48.80 | 51.35 | 182694 | 91670 | 6.43% |
| 2025-02-20 | 47.82 | 49.10 | 1.72 | 3.63% | 46.83 | 49.58 | 148555 | 72566 | 5.23% |
| 2025-02-19 | 46.18 | 47.38 | 1.38 | 3.00% | 46.08 | 47.49 | 85613 | 40304 | 3.02% |
| 2025-02-18 | 48.41 | 46.00 | -2.40 | -4.96% | 45.72 | 48.42 | 104782 | 49041 | 3.69% |
| 2025-02-17 | 48.00 | 48.40 | -1.03 | -2.08% | 47.80 | 49.93 | 142564 | 69514 | 5.02% |
| 2025-02-14 | 47.36 | 49.43 | 1.63 | 3.41% | 46.59 | 50.49 | 171067 | 82427 | 6.03% |
| 2025-02-13 | 51.47 | 47.80 | -1.97 | -3.96% | 47.77 | 51.54 | 168554 | 83752 | 5.94% |
| 2025-02-12 | 47.42 | 49.77 | 1.99 | 4.16% | 47.20 | 50.88 | 165345 | 81977 | 5.82% |
| 2025-02-11 | 47.47 | 47.78 | 0.00 | 0.00% | 46.00 | 49.50 | 133052 | 63461 | 4.69% |
| 2025-02-10 | 47.45 | 47.78 | 0.31 | 0.65% | 47.08 | 48.45 | 94230 | 45050 | 3.32% |
| 2025-02-07 | 46.56 | 47.47 | 0.61 | 1.30% | 46.13 | 48.92 | 149111 | 71425 | 5.25% |
| 2025-02-06 | 44.90 | 46.86 | 2.56 | 5.78% | 44.00 | 47.49 | 144886 | 66618 | 5.10% |
| 2025-02-05 | 42.20 | 44.30 | 2.72 | 6.54% | 41.50 | 45.50 | 126967 | 55669 | 4.47% |
| 2025-01-27 | 42.87 | 41.58 | -1.28 | -2.99% | 41.58 | 43.29 | 44969 | 19019 | 1.58% |
| 2025-01-24 | 42.41 | 42.86 | 0.37 | 0.87% | 42.01 | 43.22 | 55715 | 23779 | 1.96% |
| 2025-01-23 | 43.10 | 42.49 | -0.14 | -0.33% | 42.48 | 44.58 | 85447 | 37328 | 3.01% |
| 2025-01-22 | 43.65 | 42.63 | -1.86 | -4.18% | 42.31 | 43.93 | 79832 | 34368 | 2.81% |
| 2025-01-21 | 44.00 | 44.49 | 1.18 | 2.72% | 42.88 | 44.98 | 95765 | 42065 | 3.37% |
| 2025-01-20 | 43.52 | 43.31 | 0.32 | 0.74% | 43.10 | 44.05 | 54546 | 23756 | 1.92% |
| 2025-01-17 | 43.36 | 42.99 | -0.49 | -1.13% | 42.75 | 43.68 | 57289 | 24750 | 2.02% |
| 2025-01-16 | 43.45 | 43.48 | 0.18 | 0.42% | 42.88 | 44.88 | 83444 | 36609 | 2.94% |
| 2025-01-15 | 43.60 | 43.30 | -0.74 | -1.68% | 43.21 | 44.81 | 98997 | 43516 | 3.49% |
| 2025-01-14 | 42.18 | 44.04 | 2.81 | 6.82% | 41.09 | 44.22 | 121496 | 52357 | 4.28% |
| 2025-01-13 | 40.80 | 41.23 | -1.15 | -2.71% | 40.59 | 42.10 | 90714 | 37497 | 3.20% |
| 2025-01-10 | 41.79 | 42.38 | 0.81 | 1.95% | 41.19 | 44.26 | 150064 | 64113 | 5.29% |
| 2025-01-09 | 40.71 | 41.57 | 0.48 | 1.17% | 40.60 | 42.18 | 69324 | 28837 | 2.44% |
| 2025-01-08 | 40.80 | 41.09 | -0.18 | -0.44% | 39.25 | 41.54 | 78559 | 31851 | 2.77% |
| 2025-01-07 | 40.28 | 41.27 | 1.21 | 3.02% | 39.62 | 41.30 | 67576 | 27443 | 2.38% |
| 2025-01-06 | 40.90 | 40.06 | -1.08 | -2.63% | 39.88 | 41.48 | 73949 | 29936 | 2.60% |
| 2025-01-03 | 44.50 | 41.14 | -3.42 | -7.68% | 40.98 | 44.50 | 101755 | 43172 | 3.58% |
| 2025-01-02 | 47.70 | 44.56 | -3.15 | -6.60% | 43.60 | 47.75 | 114289 | 51726 | 4.03% |
| 2024-12-31 | 50.90 | 47.71 | -3.17 | -6.23% | 47.67 | 51.32 | 102673 | 50159 | 3.62% |
| 2024-12-30 | 52.00 | 50.88 | 0.32 | 0.63% | 50.80 | 52.50 | 98880 | 50839 | 3.48% |
| 2024-12-27 | 51.63 | 50.56 | 0.43 | 0.86% | 50.00 | 52.59 | 142416 | 73498 | 5.02% |
| 2024-12-26 | 50.01 | 50.13 | -0.40 | -0.79% | 49.52 | 51.01 | 123546 | 62285 | 4.35% |
| 2024-12-25 | 48.00 | 50.53 | 1.79 | 3.67% | 47.50 | 52.19 | 174154 | 87079 | 6.13% |