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 | 42.80 | 41.70 | -1.65 | -3.81% | 41.30 | 43.66 | 24083 | 10170 | 8.85% |
| 2025-04-02 | 42.08 | 43.35 | 1.05 | 2.48% | 42.08 | 44.20 | 28992 | 12618 | 10.66% |
| 2025-04-01 | 43.99 | 42.30 | -1.17 | -2.69% | 42.20 | 43.99 | 26517 | 11341 | 9.75% |
| 2025-03-31 | 43.05 | 43.47 | -0.83 | -1.87% | 41.83 | 43.70 | 39147 | 16682 | 14.39% |
| 2025-03-28 | 48.76 | 44.30 | -5.85 | -11.67% | 44.19 | 51.16 | 77990 | 36274 | 28.67% |
| 2025-03-27 | 51.10 | 50.15 | -1.71 | -3.30% | 48.23 | 55.36 | 73001 | 37388 | 26.84% |
| 2025-03-26 | 51.38 | 51.86 | 0.33 | 0.64% | 51.00 | 54.65 | 49236 | 26140 | 18.10% |
| 2025-03-25 | 53.46 | 51.53 | -2.47 | -4.57% | 50.60 | 54.75 | 51879 | 27172 | 19.07% |
| 2025-03-24 | 54.00 | 54.00 | -1.00 | -1.82% | 50.92 | 56.60 | 63186 | 33840 | 23.23% |
| 2025-03-21 | 58.50 | 55.00 | -5.12 | -8.52% | 55.00 | 60.69 | 70227 | 40395 | 25.82% |
| 2025-03-20 | 55.51 | 60.12 | 3.92 | 6.98% | 55.00 | 62.62 | 81275 | 47086 | 29.88% |
| 2025-03-19 | 50.00 | 56.20 | 5.42 | 10.67% | 49.50 | 59.99 | 85691 | 46561 | 31.50% |
| 2025-03-18 | 49.00 | 50.78 | 1.05 | 2.11% | 48.82 | 51.70 | 42979 | 21553 | 15.80% |
| 2025-03-17 | 48.33 | 49.73 | 1.01 | 2.07% | 46.56 | 50.00 | 41981 | 20461 | 15.43% |
| 2025-03-14 | 47.54 | 48.72 | 0.70 | 1.46% | 46.33 | 49.86 | 41013 | 19842 | 15.08% |
| 2025-03-13 | 51.86 | 48.02 | -4.14 | -7.94% | 46.26 | 52.20 | 61744 | 29865 | 22.70% |
| 2025-03-12 | 54.00 | 52.16 | -0.94 | -1.77% | 51.55 | 54.80 | 43291 | 22807 | 15.92% |
| 2025-03-11 | 51.89 | 53.10 | -0.70 | -1.30% | 49.62 | 55.00 | 65706 | 34406 | 24.16% |
| 2025-03-10 | 50.35 | 53.80 | 2.95 | 5.80% | 48.00 | 55.46 | 92664 | 48246 | 34.07% |
| 2025-03-07 | 46.41 | 50.85 | 3.98 | 8.49% | 45.63 | 51.30 | 91313 | 44816 | 33.57% |
| 2025-03-06 | 49.20 | 46.87 | -2.43 | -4.93% | 46.80 | 49.29 | 59039 | 28198 | 21.71% |
| 2025-03-05 | 48.19 | 49.30 | -0.02 | -0.04% | 47.61 | 50.49 | 64702 | 31681 | 23.79% |
| 2025-03-04 | 47.40 | 49.32 | 1.62 | 3.40% | 46.75 | 50.60 | 81727 | 39816 | 30.05% |
| 2025-03-03 | 45.00 | 47.70 | 1.53 | 3.31% | 42.88 | 51.50 | 89366 | 42457 | 32.86% |
| 2025-02-28 | 47.90 | 46.17 | -3.01 | -6.12% | 45.32 | 50.25 | 96918 | 46324 | 35.63% |
| 2025-02-27 | 44.22 | 49.18 | 4.15 | 9.22% | 44.22 | 49.39 | 101110 | 47442 | 37.17% |
| 2025-02-26 | 44.31 | 45.03 | 0.05 | 0.11% | 43.72 | 48.50 | 104622 | 48636 | 38.46% |
| 2025-02-25 | 40.52 | 44.98 | 2.99 | 7.12% | 40.50 | 46.12 | 95685 | 42309 | 35.18% |
| 2025-02-24 | 38.90 | 41.99 | 3.03 | 7.78% | 37.30 | 43.50 | 94924 | 38753 | 34.90% |
| 2025-02-21 | 38.51 | 38.96 | 0.16 | 0.41% | 38.51 | 40.65 | 65047 | 25576 | 23.91% |
| 2025-02-20 | 38.20 | 38.80 | -0.28 | -0.72% | 37.90 | 39.30 | 52475 | 20202 | 19.29% |
| 2025-02-19 | 37.14 | 39.08 | 1.68 | 4.49% | 36.50 | 39.50 | 79409 | 30729 | 29.19% |
| 2025-02-18 | 36.80 | 37.40 | 0.50 | 1.36% | 36.33 | 38.00 | 53698 | 20036 | 19.74% |
| 2025-02-17 | 36.10 | 36.90 | 1.03 | 2.87% | 35.80 | 37.74 | 48436 | 17909 | 17.81% |
| 2025-02-14 | 37.20 | 35.87 | -1.85 | -4.90% | 35.62 | 37.79 | 50342 | 18364 | 18.51% |
| 2025-02-13 | 38.30 | 37.72 | -0.77 | -2.00% | 36.50 | 38.42 | 64388 | 24052 | 23.67% |
| 2025-02-12 | 34.27 | 38.49 | 4.16 | 12.12% | 33.92 | 39.51 | 93705 | 34916 | 34.45% |
| 2025-02-11 | 34.67 | 34.33 | -0.36 | -1.04% | 34.15 | 34.85 | 20046 | 6892 | 7.37% |
| 2025-02-10 | 34.70 | 34.69 | -0.02 | -0.06% | 34.26 | 34.99 | 16658 | 5740 | 6.12% |
| 2025-02-07 | 34.57 | 34.71 | -0.19 | -0.54% | 34.15 | 35.36 | 28174 | 9801 | 10.36% |
| 2025-02-06 | 33.17 | 34.90 | 1.47 | 4.40% | 33.17 | 34.94 | 23754 | 8201 | 8.73% |
| 2025-02-05 | 33.25 | 33.43 | 0.93 | 2.86% | 32.64 | 33.77 | 13900 | 4635 | 5.11% |
| 2025-01-27 | 34.35 | 32.50 | -1.86 | -5.41% | 32.50 | 34.80 | 16206 | 5411 | 5.96% |
| 2025-01-24 | 33.99 | 34.36 | 0.59 | 1.75% | 33.21 | 34.37 | 18939 | 6427 | 6.96% |
| 2025-01-23 | 33.63 | 33.77 | 0.67 | 2.02% | 33.35 | 34.49 | 25856 | 8813 | 9.51% |
| 2025-01-22 | 33.53 | 33.10 | -0.73 | -2.16% | 33.02 | 33.60 | 10936 | 3641 | 4.02% |
| 2025-01-21 | 34.38 | 33.83 | -0.25 | -0.73% | 33.57 | 34.38 | 14742 | 4991 | 5.42% |
| 2025-01-20 | 33.58 | 34.08 | 0.67 | 2.01% | 33.32 | 34.68 | 20077 | 6817 | 7.38% |
| 2025-01-17 | 33.46 | 33.41 | 0.00 | 0.00% | 33.33 | 34.24 | 14617 | 4926 | 5.37% |
| 2025-01-16 | 33.59 | 33.41 | -0.19 | -0.57% | 33.11 | 34.19 | 14350 | 4833 | 5.28% |
| 2025-01-15 | 34.09 | 33.60 | -0.49 | -1.44% | 33.30 | 34.29 | 15860 | 5344 | 5.83% |
| 2025-01-14 | 32.24 | 34.09 | 2.12 | 6.63% | 32.06 | 34.10 | 26373 | 8809 | 9.70% |
| 2025-01-13 | 30.91 | 31.97 | 0.25 | 0.79% | 30.61 | 33.00 | 14016 | 4480 | 5.15% |
| 2025-01-10 | 32.58 | 31.72 | -0.86 | -2.64% | 31.72 | 33.46 | 17002 | 5572 | 6.25% |
| 2025-01-09 | 32.25 | 32.58 | 0.35 | 1.09% | 31.80 | 32.80 | 13481 | 4378 | 4.96% |
| 2025-01-08 | 32.18 | 32.23 | -0.07 | -0.22% | 30.82 | 32.60 | 13237 | 4217 | 4.87% |
| 2025-01-07 | 31.27 | 32.30 | 1.03 | 3.29% | 31.27 | 32.35 | 9993 | 3182 | 3.67% |
| 2025-01-06 | 31.22 | 31.27 | -0.32 | -1.01% | 29.99 | 32.09 | 9166 | 2862 | 3.37% |
| 2025-01-03 | 33.10 | 31.59 | -1.56 | -4.71% | 31.47 | 33.42 | 15475 | 5010 | 5.69% |
| 2025-01-02 | 32.59 | 33.15 | 0.25 | 0.76% | 32.02 | 34.97 | 18999 | 6357 | 6.98% |
| 2024-12-31 | 34.41 | 32.90 | -1.18 | -3.46% | 32.89 | 34.50 | 11734 | 3932 | 4.31% |
| 2024-12-30 | 34.03 | 34.08 | -0.32 | -0.93% | 33.20 | 34.48 | 9193 | 3124 | 3.38% |
| 2024-12-27 | 35.60 | 34.40 | -1.18 | -3.32% | 34.37 | 35.85 | 20803 | 7267 | 7.65% |
| 2024-12-26 | 35.19 | 35.58 | 0.46 | 1.31% | 34.40 | 35.80 | 23022 | 8153 | 8.46% |