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 | 37.60 | 37.74 | -0.66 | -1.72% | 37.29 | 38.68 | 21699 | 8234 | 5.00% |
| 2025-04-02 | 38.21 | 38.40 | 0.08 | 0.21% | 38.21 | 38.92 | 17636 | 6798 | 4.07% |
| 2025-04-01 | 39.18 | 38.32 | -0.82 | -2.10% | 38.19 | 39.37 | 27668 | 10689 | 6.38% |
| 2025-03-31 | 38.00 | 39.14 | 0.74 | 1.93% | 37.15 | 39.15 | 35292 | 13417 | 8.14% |
| 2025-03-28 | 39.14 | 38.40 | -0.91 | -2.31% | 38.39 | 39.86 | 28352 | 11046 | 6.54% |
| 2025-03-27 | 39.05 | 39.31 | 0.04 | 0.10% | 38.58 | 39.99 | 31664 | 12455 | 7.30% |
| 2025-03-26 | 38.41 | 39.27 | 0.89 | 2.32% | 38.40 | 39.41 | 34652 | 13506 | 7.99% |
| 2025-03-25 | 41.00 | 38.38 | -2.84 | -6.89% | 38.35 | 41.00 | 60436 | 23696 | 13.93% |
| 2025-03-24 | 42.50 | 41.22 | -1.28 | -3.01% | 39.72 | 42.65 | 52180 | 21442 | 12.03% |
| 2025-03-21 | 44.30 | 42.50 | -2.23 | -4.99% | 42.39 | 44.48 | 61732 | 26667 | 14.23% |
| 2025-03-20 | 44.70 | 44.73 | -0.39 | -0.86% | 44.53 | 45.98 | 47942 | 21713 | 11.05% |
| 2025-03-19 | 46.51 | 45.12 | -2.11 | -4.47% | 44.66 | 46.76 | 70083 | 31826 | 16.16% |
| 2025-03-18 | 47.62 | 47.23 | -1.37 | -2.82% | 46.68 | 48.38 | 83473 | 39653 | 19.24% |
| 2025-03-17 | 46.66 | 48.60 | 1.19 | 2.51% | 45.01 | 48.85 | 126226 | 59136 | 29.10% |
| 2025-03-14 | 45.88 | 47.41 | 1.17 | 2.53% | 45.80 | 49.70 | 147393 | 70847 | 33.98% |
| 2025-03-13 | 46.71 | 46.24 | -1.76 | -3.67% | 45.30 | 47.68 | 104332 | 48410 | 24.05% |
| 2025-03-12 | 45.28 | 48.00 | 3.70 | 8.35% | 44.23 | 48.00 | 156453 | 71656 | 36.07% |
| 2025-03-11 | 43.55 | 44.30 | -0.23 | -0.52% | 43.25 | 44.57 | 96058 | 42171 | 22.15% |
| 2025-03-10 | 45.82 | 44.53 | -1.93 | -4.15% | 43.98 | 46.24 | 135793 | 60645 | 31.31% |
| 2025-03-07 | 49.06 | 46.46 | -3.09 | -6.24% | 46.18 | 52.99 | 290902 | 145313 | 67.07% |
| 2025-03-06 | 41.29 | 49.55 | 8.26 | 20.00% | 41.20 | 49.55 | 231345 | 109812 | 53.34% |
| 2025-03-05 | 39.20 | 41.29 | 2.12 | 5.41% | 39.08 | 41.66 | 68092 | 27648 | 15.70% |
| 2025-03-04 | 38.00 | 39.17 | 0.65 | 1.69% | 37.52 | 39.25 | 31020 | 12039 | 7.15% |
| 2025-03-03 | 38.62 | 38.52 | 0.07 | 0.18% | 37.93 | 39.48 | 33575 | 13017 | 7.74% |
| 2025-02-28 | 41.40 | 38.45 | -3.94 | -9.29% | 38.31 | 41.48 | 65325 | 26154 | 15.06% |
| 2025-02-27 | 44.11 | 42.39 | -0.44 | -1.03% | 41.53 | 44.11 | 97478 | 41694 | 22.47% |
| 2025-02-26 | 41.00 | 42.83 | 1.85 | 4.51% | 40.26 | 42.90 | 84195 | 35042 | 19.41% |
| 2025-02-25 | 40.57 | 40.98 | -0.81 | -1.94% | 40.10 | 41.55 | 53208 | 21731 | 12.27% |
| 2025-02-24 | 41.70 | 41.79 | -0.71 | -1.67% | 41.28 | 43.19 | 71743 | 30108 | 16.54% |
| 2025-02-21 | 42.89 | 42.50 | 0.92 | 2.21% | 41.51 | 43.20 | 111191 | 47286 | 25.64% |
| 2025-02-20 | 40.96 | 41.58 | 0.94 | 2.31% | 40.61 | 41.86 | 63117 | 26077 | 14.55% |
| 2025-02-19 | 39.90 | 40.64 | 1.14 | 2.89% | 39.39 | 40.93 | 47439 | 19181 | 10.94% |
| 2025-02-18 | 41.23 | 39.50 | -2.00 | -4.82% | 39.35 | 41.82 | 63528 | 25766 | 14.65% |
| 2025-02-17 | 42.18 | 41.50 | 0.68 | 1.67% | 40.90 | 42.68 | 90344 | 37799 | 20.83% |
| 2025-02-14 | 40.01 | 40.82 | 0.42 | 1.04% | 40.00 | 41.46 | 71752 | 29287 | 16.54% |
| 2025-02-13 | 41.98 | 40.40 | -2.55 | -5.94% | 39.85 | 42.00 | 108799 | 44353 | 25.08% |
| 2025-02-12 | 41.43 | 42.95 | 1.47 | 3.54% | 40.98 | 43.16 | 125901 | 53165 | 29.03% |
| 2025-02-11 | 41.86 | 41.48 | -0.82 | -1.94% | 40.36 | 43.32 | 135572 | 56543 | 31.26% |
| 2025-02-10 | 44.83 | 42.30 | -0.89 | -2.06% | 41.20 | 45.30 | 218563 | 92814 | 50.39% |
| 2025-02-07 | 35.81 | 43.19 | 7.20 | 20.01% | 35.74 | 43.19 | 217830 | 89983 | 50.22% |
| 2025-02-06 | 34.71 | 35.99 | 0.96 | 2.74% | 34.30 | 35.99 | 72585 | 25542 | 16.73% |
| 2025-02-05 | 35.30 | 35.03 | 0.53 | 1.54% | 34.54 | 36.18 | 83849 | 29529 | 19.33% |
| 2025-01-27 | 34.74 | 34.50 | 0.08 | 0.23% | 33.14 | 35.62 | 68052 | 23409 | 15.69% |
| 2025-01-24 | 32.37 | 34.42 | 1.90 | 5.84% | 32.22 | 34.48 | 66024 | 22231 | 15.22% |
| 2025-01-23 | 33.25 | 32.52 | 0.31 | 0.96% | 32.51 | 34.25 | 56671 | 18862 | 13.07% |
| 2025-01-22 | 31.61 | 32.21 | 0.47 | 1.48% | 31.54 | 32.88 | 51531 | 16634 | 11.88% |
| 2025-01-21 | 31.85 | 31.74 | 0.01 | 0.03% | 31.15 | 32.15 | 24550 | 7750 | 5.66% |
| 2025-01-20 | 32.01 | 31.73 | 0.41 | 1.31% | 31.30 | 32.22 | 29305 | 9315 | 6.76% |
| 2025-01-17 | 31.00 | 31.32 | 0.09 | 0.29% | 30.70 | 31.81 | 30937 | 9695 | 7.13% |
| 2025-01-16 | 31.56 | 31.23 | 0.23 | 0.74% | 30.93 | 32.22 | 33458 | 10546 | 7.71% |
| 2025-01-15 | 32.03 | 31.00 | -0.82 | -2.58% | 30.96 | 32.16 | 31940 | 10040 | 7.36% |
| 2025-01-14 | 29.95 | 31.82 | 1.99 | 6.67% | 29.85 | 31.82 | 45722 | 14279 | 10.54% |
| 2025-01-13 | 28.88 | 29.83 | 0.57 | 1.95% | 28.01 | 30.00 | 34392 | 10063 | 7.93% |
| 2025-01-10 | 30.84 | 29.26 | -1.76 | -5.67% | 29.21 | 31.78 | 44465 | 13488 | 10.25% |
| 2025-01-09 | 30.70 | 31.02 | 0.10 | 0.32% | 30.53 | 31.89 | 45634 | 14300 | 10.52% |
| 2025-01-08 | 30.90 | 30.92 | -0.66 | -2.09% | 29.65 | 31.56 | 59739 | 18299 | 13.77% |
| 2025-01-07 | 30.07 | 31.58 | 0.73 | 2.37% | 30.07 | 32.80 | 66575 | 20673 | 15.35% |
| 2025-01-06 | 35.00 | 30.85 | -7.55 | -19.66% | 30.72 | 35.77 | 105373 | 34145 | 24.29% |
| 2025-01-03 | 39.59 | 38.40 | -1.13 | -2.86% | 38.10 | 42.20 | 147626 | 59635 | 34.04% |
| 2025-01-02 | 38.05 | 39.53 | 0.98 | 2.54% | 37.06 | 39.79 | 95791 | 37493 | 22.08% |
| 2024-12-31 | 38.10 | 38.55 | 0.40 | 1.05% | 36.86 | 39.46 | 66974 | 25614 | 15.44% |
| 2024-12-30 | 35.80 | 38.15 | 1.98 | 5.47% | 35.30 | 38.60 | 56243 | 21127 | 12.97% |
| 2024-12-27 | 35.60 | 36.17 | 0.78 | 2.20% | 35.15 | 37.12 | 24801 | 8992 | 5.72% |
| 2024-12-26 | 35.14 | 35.39 | 0.10 | 0.28% | 35.14 | 36.16 | 14263 | 5095 | 3.29% |