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 | 42.97 | 42.00 | -1.74 | -3.98% | 41.71 | 43.67 | 26681 | 11363 | 7.18% |
| 2025-04-02 | 43.41 | 43.74 | 0.32 | 0.74% | 43.17 | 44.38 | 20339 | 8931 | 5.47% |
| 2025-04-01 | 43.80 | 43.42 | -0.08 | -0.18% | 43.12 | 44.20 | 22560 | 9840 | 6.07% |
| 2025-03-31 | 43.50 | 43.50 | -0.20 | -0.46% | 42.60 | 44.83 | 38421 | 16761 | 10.33% |
| 2025-03-28 | 44.88 | 43.70 | -0.45 | -1.02% | 43.63 | 45.61 | 26427 | 11749 | 7.11% |
| 2025-03-27 | 44.22 | 44.15 | -0.35 | -0.79% | 43.61 | 44.85 | 16924 | 7496 | 4.55% |
| 2025-03-26 | 44.20 | 44.50 | 0.41 | 0.93% | 44.00 | 44.97 | 19973 | 8893 | 5.37% |
| 2025-03-25 | 45.82 | 44.09 | -1.75 | -3.82% | 43.95 | 46.28 | 28769 | 12883 | 7.74% |
| 2025-03-24 | 46.90 | 45.84 | -1.06 | -2.26% | 44.20 | 47.60 | 37568 | 17185 | 10.10% |
| 2025-03-21 | 49.00 | 46.90 | -2.70 | -5.44% | 46.90 | 49.31 | 40073 | 19147 | 10.78% |
| 2025-03-20 | 50.00 | 49.60 | -1.18 | -2.32% | 48.79 | 51.49 | 47443 | 23741 | 12.76% |
| 2025-03-19 | 50.84 | 50.78 | -0.28 | -0.55% | 48.50 | 52.58 | 68839 | 34683 | 18.52% |
| 2025-03-18 | 50.39 | 51.06 | 0.41 | 0.81% | 50.26 | 51.87 | 51475 | 26236 | 13.84% |
| 2025-03-17 | 48.92 | 50.65 | 1.52 | 3.09% | 47.78 | 51.00 | 58383 | 29122 | 15.70% |
| 2025-03-14 | 48.17 | 49.13 | 0.63 | 1.30% | 46.90 | 49.54 | 50175 | 24201 | 13.50% |
| 2025-03-13 | 50.07 | 48.50 | -2.00 | -3.96% | 47.50 | 51.18 | 67436 | 33231 | 18.14% |
| 2025-03-12 | 51.31 | 50.50 | 0.50 | 1.00% | 50.05 | 52.77 | 96048 | 49487 | 25.83% |
| 2025-03-11 | 48.48 | 50.00 | 0.49 | 0.99% | 48.03 | 50.01 | 46352 | 22602 | 12.47% |
| 2025-03-10 | 47.89 | 49.51 | 1.01 | 2.08% | 47.50 | 50.20 | 53416 | 26193 | 14.37% |
| 2025-03-07 | 50.34 | 48.50 | -2.00 | -3.96% | 47.93 | 50.43 | 67586 | 33055 | 18.18% |
| 2025-03-06 | 50.00 | 50.50 | 2.28 | 4.73% | 49.30 | 50.98 | 79282 | 39911 | 21.32% |
| 2025-03-05 | 47.78 | 48.22 | 0.87 | 1.84% | 46.60 | 48.50 | 61718 | 29519 | 16.60% |
| 2025-03-04 | 45.09 | 47.35 | 1.26 | 2.73% | 45.09 | 47.75 | 49641 | 23255 | 13.35% |
| 2025-03-03 | 47.80 | 46.09 | -1.62 | -3.40% | 45.52 | 48.47 | 67510 | 31429 | 18.16% |
| 2025-02-28 | 51.93 | 47.71 | -6.14 | -11.40% | 47.34 | 52.55 | 104488 | 51794 | 28.10% |
| 2025-02-27 | 55.00 | 53.85 | -2.47 | -4.39% | 52.09 | 57.06 | 107674 | 58812 | 28.96% |
| 2025-02-26 | 53.50 | 56.32 | 1.80 | 3.30% | 52.00 | 57.04 | 136686 | 74511 | 36.76% |
| 2025-02-25 | 52.91 | 54.52 | -3.58 | -6.16% | 52.20 | 55.70 | 151389 | 81532 | 40.72% |
| 2025-02-24 | 51.25 | 58.10 | 9.08 | 18.52% | 50.16 | 58.82 | 236236 | 129878 | 63.54% |
| 2025-02-21 | 43.50 | 49.02 | 8.17 | 20.00% | 43.50 | 49.02 | 103263 | 48981 | 27.77% |
| 2025-02-20 | 40.61 | 40.85 | -0.20 | -0.49% | 39.46 | 41.20 | 81790 | 33047 | 22.00% |
| 2025-02-19 | 40.79 | 41.05 | 0.04 | 0.10% | 40.50 | 42.00 | 87814 | 36003 | 23.62% |
| 2025-02-18 | 41.45 | 41.01 | -1.13 | -2.68% | 40.89 | 42.97 | 100896 | 42219 | 27.14% |
| 2025-02-17 | 42.18 | 42.14 | 1.75 | 4.33% | 41.35 | 43.39 | 123587 | 52229 | 33.24% |
| 2025-02-14 | 41.00 | 40.39 | -1.60 | -3.81% | 39.32 | 41.07 | 94370 | 38070 | 25.38% |
| 2025-02-13 | 40.57 | 41.99 | 1.27 | 3.12% | 39.81 | 42.20 | 123509 | 50846 | 33.22% |
| 2025-02-12 | 41.80 | 40.72 | -0.24 | -0.59% | 40.00 | 43.20 | 135872 | 56761 | 36.54% |
| 2025-02-11 | 39.21 | 40.96 | 1.35 | 3.41% | 38.72 | 41.08 | 117641 | 47265 | 31.64% |
| 2025-02-10 | 39.13 | 39.61 | -0.16 | -0.40% | 38.77 | 40.30 | 91401 | 36098 | 24.58% |
| 2025-02-07 | 38.91 | 39.77 | 1.35 | 3.51% | 38.85 | 40.31 | 145675 | 57769 | 39.18% |
| 2025-02-06 | 37.61 | 38.42 | 0.61 | 1.61% | 37.31 | 38.55 | 97505 | 37073 | 26.23% |
| 2025-02-05 | 36.90 | 37.81 | 0.12 | 0.32% | 36.00 | 38.09 | 95684 | 35659 | 25.74% |
| 2025-01-27 | 39.28 | 37.69 | -2.42 | -6.03% | 37.20 | 39.73 | 101468 | 38752 | 27.29% |
| 2025-01-24 | 38.31 | 40.11 | 1.43 | 3.70% | 38.31 | 41.28 | 136105 | 54464 | 36.61% |
| 2025-01-23 | 40.14 | 38.68 | 0.36 | 0.94% | 38.63 | 41.80 | 176149 | 70678 | 47.38% |
| 2025-01-22 | 38.00 | 38.32 | 2.79 | 7.85% | 37.22 | 41.89 | 187076 | 73619 | 50.32% |
| 2025-01-21 | 35.00 | 35.53 | 0.63 | 1.81% | 34.70 | 35.62 | 61625 | 21680 | 16.57% |
| 2025-01-20 | 33.90 | 34.90 | 1.24 | 3.68% | 33.61 | 35.30 | 69202 | 24015 | 18.61% |
| 2025-01-17 | 33.90 | 33.66 | -0.53 | -1.55% | 33.05 | 34.16 | 53178 | 17872 | 14.30% |
| 2025-01-16 | 34.93 | 34.19 | -0.59 | -1.70% | 33.90 | 35.52 | 75529 | 26127 | 20.31% |
| 2025-01-15 | 34.47 | 34.78 | 0.31 | 0.90% | 34.16 | 35.90 | 84919 | 29653 | 22.84% |
| 2025-01-14 | 32.73 | 34.47 | 2.47 | 7.72% | 32.33 | 34.49 | 79904 | 26886 | 21.49% |
| 2025-01-13 | 32.22 | 32.00 | -0.82 | -2.50% | 31.22 | 32.80 | 53734 | 17164 | 14.45% |
| 2025-01-10 | 35.00 | 32.82 | -2.79 | -7.83% | 32.66 | 35.69 | 92125 | 31530 | 24.78% |
| 2025-01-09 | 34.77 | 35.61 | 0.84 | 2.42% | 34.59 | 37.10 | 110687 | 39696 | 29.77% |
| 2025-01-08 | 35.00 | 34.77 | -0.90 | -2.52% | 32.91 | 35.70 | 106213 | 36601 | 28.57% |
| 2025-01-07 | 34.20 | 35.67 | 1.39 | 4.05% | 33.76 | 35.75 | 113603 | 39617 | 30.55% |
| 2025-01-06 | 34.82 | 34.28 | -2.15 | -5.90% | 33.43 | 35.34 | 111211 | 38098 | 29.91% |
| 2025-01-03 | 42.75 | 36.43 | -6.21 | -14.56% | 35.80 | 43.36 | 172464 | 67146 | 46.39% |
| 2025-01-02 | 46.50 | 42.64 | -4.05 | -8.67% | 42.40 | 46.66 | 215372 | 95453 | 57.93% |
| 2024-12-31 | 38.70 | 46.69 | 7.78 | 19.99% | 38.70 | 46.69 | 246593 | 111595 | 66.32% |
| 2024-12-30 | 38.62 | 38.91 | 0.38 | 0.99% | 38.62 | 40.86 | 113968 | 45327 | 30.65% |
| 2024-12-27 | 39.34 | 38.53 | -1.35 | -3.39% | 38.03 | 39.48 | 85771 | 33227 | 23.07% |
| 2024-12-26 | 37.44 | 39.88 | 2.28 | 6.06% | 36.85 | 40.63 | 131477 | 51684 | 35.36% |