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 | 41.59 | 43.99 | 2.16 | 5.16% | 41.32 | 44.37 | 45899 | 19876 | 6.48% |
| 2025-04-02 | 41.33 | 41.83 | 0.35 | 0.84% | 41.30 | 42.47 | 15518 | 6516 | 2.19% |
| 2025-04-01 | 40.89 | 41.48 | 0.68 | 1.67% | 40.86 | 42.80 | 31688 | 13292 | 4.48% |
| 2025-03-31 | 40.97 | 40.80 | -0.26 | -0.63% | 39.74 | 40.97 | 23069 | 9291 | 3.26% |
| 2025-03-28 | 41.12 | 41.06 | -0.50 | -1.20% | 40.88 | 42.33 | 24733 | 10273 | 3.49% |
| 2025-03-27 | 43.50 | 41.56 | -2.24 | -5.11% | 40.40 | 43.76 | 67376 | 27950 | 9.52% |
| 2025-03-26 | 43.80 | 43.80 | -0.15 | -0.34% | 43.39 | 44.18 | 13170 | 5757 | 1.86% |
| 2025-03-25 | 44.50 | 43.95 | -1.05 | -2.33% | 43.82 | 45.26 | 32258 | 14331 | 4.56% |
| 2025-03-24 | 45.70 | 45.00 | -0.74 | -1.62% | 44.00 | 45.87 | 37991 | 16987 | 5.37% |
| 2025-03-21 | 48.67 | 45.74 | -3.19 | -6.52% | 45.60 | 49.05 | 40763 | 19111 | 5.76% |
| 2025-03-20 | 49.20 | 48.93 | -0.42 | -0.85% | 48.42 | 49.86 | 19344 | 9477 | 2.73% |
| 2025-03-19 | 48.40 | 49.35 | 0.92 | 1.90% | 48.08 | 50.96 | 37723 | 18650 | 5.33% |
| 2025-03-18 | 49.60 | 48.43 | -1.17 | -2.36% | 48.15 | 49.87 | 60440 | 29541 | 8.54% |
| 2025-03-17 | 54.45 | 49.60 | -4.19 | -7.79% | 49.30 | 54.99 | 60251 | 30922 | 8.51% |
| 2025-03-14 | 48.00 | 53.79 | 5.99 | 12.53% | 47.52 | 54.28 | 55836 | 28737 | 7.89% |
| 2025-03-13 | 48.15 | 47.80 | -0.42 | -0.87% | 47.27 | 48.38 | 17257 | 8222 | 2.44% |
| 2025-03-12 | 49.53 | 48.22 | -1.31 | -2.64% | 48.12 | 50.94 | 21137 | 10335 | 2.99% |
| 2025-03-11 | 48.15 | 49.53 | 0.11 | 0.22% | 47.97 | 50.00 | 29707 | 14472 | 4.20% |
| 2025-03-10 | 50.50 | 49.42 | -0.48 | -0.96% | 48.84 | 52.36 | 23095 | 11552 | 3.26% |
| 2025-03-07 | 53.23 | 49.90 | -3.17 | -5.97% | 49.38 | 53.23 | 30731 | 15628 | 4.34% |
| 2025-03-06 | 52.80 | 53.07 | 0.47 | 0.89% | 52.41 | 53.95 | 14215 | 7558 | 2.01% |
| 2025-03-05 | 52.99 | 52.60 | -0.23 | -0.44% | 51.28 | 54.40 | 18479 | 9754 | 2.61% |
| 2025-03-04 | 52.00 | 52.83 | 0.23 | 0.44% | 51.00 | 54.47 | 19928 | 10576 | 2.82% |
| 2025-03-03 | 52.30 | 52.60 | 0.31 | 0.59% | 51.80 | 57.50 | 47421 | 25733 | 6.70% |
| 2025-02-28 | 54.87 | 52.29 | -3.31 | -5.95% | 51.95 | 56.58 | 32969 | 17651 | 4.66% |
| 2025-02-27 | 52.85 | 55.60 | 3.78 | 7.29% | 52.10 | 56.84 | 50562 | 28096 | 7.14% |
| 2025-02-26 | 50.66 | 51.82 | 1.16 | 2.29% | 49.65 | 51.92 | 16064 | 8179 | 2.27% |
| 2025-02-25 | 48.70 | 50.66 | 1.53 | 3.11% | 48.30 | 51.30 | 25697 | 12944 | 3.63% |
| 2025-02-24 | 50.41 | 49.13 | -1.25 | -2.48% | 48.02 | 50.41 | 25807 | 12659 | 3.65% |
| 2025-02-21 | 50.64 | 50.38 | -0.49 | -0.96% | 48.50 | 51.01 | 39032 | 19340 | 5.51% |
| 2025-02-20 | 46.79 | 50.87 | 4.22 | 9.05% | 46.79 | 51.14 | 39386 | 19483 | 5.56% |
| 2025-02-19 | 45.36 | 46.65 | 1.05 | 2.30% | 45.28 | 47.04 | 16489 | 7618 | 2.33% |
| 2025-02-18 | 48.18 | 45.60 | -2.86 | -5.90% | 45.41 | 48.40 | 31413 | 14596 | 4.44% |
| 2025-02-17 | 47.49 | 48.46 | 1.24 | 2.63% | 47.31 | 50.44 | 37614 | 18361 | 5.31% |
| 2025-02-14 | 46.77 | 47.22 | 0.45 | 0.96% | 46.38 | 48.24 | 15610 | 7419 | 2.21% |
| 2025-02-13 | 46.08 | 46.77 | 0.70 | 1.52% | 45.33 | 47.80 | 23477 | 10989 | 3.32% |
| 2025-02-12 | 45.68 | 46.07 | 0.32 | 0.70% | 45.10 | 46.69 | 15543 | 7129 | 2.20% |
| 2025-02-11 | 45.75 | 45.75 | 0.57 | 1.26% | 44.30 | 46.52 | 30152 | 13730 | 4.26% |
| 2025-02-10 | 43.35 | 45.18 | 1.86 | 4.29% | 43.00 | 45.52 | 22536 | 10036 | 3.18% |
| 2025-02-07 | 42.00 | 43.32 | 1.12 | 2.65% | 42.00 | 44.18 | 27017 | 11675 | 3.82% |
| 2025-02-06 | 41.82 | 42.20 | 0.31 | 0.74% | 41.08 | 42.35 | 16129 | 6743 | 2.28% |
| 2025-02-05 | 41.59 | 41.89 | 0.52 | 1.26% | 41.12 | 42.45 | 14575 | 6105 | 2.06% |
| 2025-01-27 | 42.05 | 41.37 | -0.55 | -1.31% | 41.05 | 43.43 | 13877 | 5842 | 1.96% |
| 2025-01-24 | 42.03 | 41.92 | -0.08 | -0.19% | 41.32 | 43.19 | 21714 | 9192 | 3.07% |
| 2025-01-23 | 41.10 | 42.00 | 1.23 | 3.02% | 40.85 | 43.75 | 27648 | 11708 | 3.91% |
| 2025-01-22 | 40.98 | 40.77 | -0.35 | -0.85% | 39.62 | 41.35 | 16995 | 6853 | 2.40% |
| 2025-01-21 | 41.45 | 41.12 | 0.10 | 0.24% | 39.99 | 41.57 | 16979 | 6917 | 2.40% |
| 2025-01-20 | 39.50 | 41.02 | 0.90 | 2.24% | 39.50 | 42.69 | 37014 | 15339 | 5.23% |
| 2025-01-17 | 39.16 | 40.12 | 0.63 | 1.60% | 38.75 | 40.28 | 16423 | 6510 | 2.32% |
| 2025-01-16 | 39.97 | 39.49 | -0.44 | -1.10% | 39.14 | 40.74 | 13946 | 5566 | 1.97% |
| 2025-01-15 | 40.70 | 39.93 | -1.02 | -2.49% | 39.79 | 40.70 | 13573 | 5438 | 1.92% |
| 2025-01-14 | 39.55 | 40.95 | 1.82 | 4.65% | 39.03 | 41.18 | 26584 | 10697 | 3.76% |
| 2025-01-13 | 38.14 | 39.13 | 0.73 | 1.90% | 37.58 | 39.57 | 22312 | 8646 | 3.15% |
| 2025-01-10 | 39.51 | 38.40 | -1.20 | -3.03% | 38.40 | 40.20 | 21808 | 8555 | 3.08% |
| 2025-01-09 | 40.49 | 39.60 | -1.19 | -2.92% | 39.20 | 42.20 | 38010 | 15372 | 5.37% |
| 2025-01-08 | 42.41 | 40.79 | -1.62 | -3.82% | 39.57 | 42.41 | 34633 | 14193 | 4.89% |
| 2025-01-07 | 42.95 | 42.41 | -0.58 | -1.35% | 41.65 | 42.95 | 21434 | 9023 | 3.03% |
| 2025-01-06 | 46.18 | 42.99 | -3.23 | -6.99% | 42.00 | 46.18 | 46108 | 20054 | 6.51% |
| 2025-01-03 | 47.22 | 46.22 | -1.00 | -2.12% | 46.00 | 48.60 | 26083 | 12334 | 3.68% |
| 2025-01-02 | 46.44 | 47.22 | 0.32 | 0.68% | 46.00 | 48.60 | 25379 | 12057 | 3.59% |
| 2024-12-31 | 45.99 | 46.90 | 1.00 | 2.18% | 45.30 | 47.28 | 25491 | 11837 | 3.60% |
| 2024-12-30 | 46.30 | 45.90 | -0.90 | -1.92% | 44.42 | 46.98 | 28712 | 13099 | 4.06% |
| 2024-12-27 | 47.06 | 46.80 | 0.01 | 0.02% | 46.30 | 48.10 | 14901 | 7024 | 2.10% |
| 2024-12-26 | 46.37 | 46.79 | 0.29 | 0.62% | 46.09 | 48.38 | 21186 | 10035 | 2.99% |