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 | 39.68 | 38.97 | -1.12 | -2.79% | 38.24 | 40.62 | 27752 | 10932 | 3.41% |
| 2025-04-02 | 38.85 | 40.09 | 1.13 | 2.90% | 38.67 | 41.66 | 48526 | 19676 | 5.96% |
| 2025-04-01 | 38.04 | 38.96 | 0.66 | 1.72% | 37.81 | 40.29 | 26302 | 10352 | 3.23% |
| 2025-03-31 | 38.28 | 38.30 | -0.55 | -1.42% | 37.80 | 39.30 | 19490 | 7482 | 2.40% |
| 2025-03-28 | 38.60 | 38.85 | 0.16 | 0.41% | 38.16 | 39.08 | 15838 | 6109 | 1.95% |
| 2025-03-27 | 38.74 | 38.69 | -0.30 | -0.77% | 37.46 | 39.27 | 30888 | 11827 | 3.80% |
| 2025-03-26 | 39.76 | 38.99 | -0.79 | -1.99% | 38.92 | 40.42 | 27403 | 10835 | 3.37% |
| 2025-03-25 | 39.90 | 39.78 | -0.24 | -0.60% | 39.08 | 40.50 | 23740 | 9459 | 2.92% |
| 2025-03-24 | 40.20 | 40.02 | -0.15 | -0.37% | 38.52 | 40.49 | 36625 | 14361 | 4.50% |
| 2025-03-21 | 42.40 | 40.17 | -2.33 | -5.48% | 39.88 | 42.54 | 46395 | 18893 | 5.70% |
| 2025-03-20 | 42.50 | 42.50 | 0.26 | 0.62% | 41.50 | 43.26 | 40361 | 17089 | 4.96% |
| 2025-03-19 | 46.25 | 42.24 | -4.01 | -8.67% | 41.30 | 46.45 | 100390 | 43259 | 12.34% |
| 2025-03-18 | 46.20 | 46.25 | 0.01 | 0.02% | 45.61 | 46.82 | 28021 | 12971 | 3.44% |
| 2025-03-17 | 47.90 | 46.24 | -1.66 | -3.47% | 45.78 | 48.18 | 48142 | 22554 | 5.92% |
| 2025-03-14 | 48.42 | 47.90 | -0.55 | -1.14% | 47.70 | 49.00 | 21174 | 10193 | 2.60% |
| 2025-03-13 | 49.55 | 48.45 | -1.35 | -2.71% | 47.95 | 49.80 | 31067 | 15108 | 3.82% |
| 2025-03-12 | 49.45 | 49.80 | 0.71 | 1.45% | 48.44 | 50.78 | 39325 | 19552 | 4.83% |
| 2025-03-11 | 49.28 | 49.09 | -0.65 | -1.31% | 48.50 | 49.88 | 25651 | 12601 | 3.15% |
| 2025-03-10 | 48.77 | 49.74 | 0.86 | 1.76% | 47.94 | 50.18 | 35595 | 17565 | 4.37% |
| 2025-03-07 | 48.41 | 48.88 | 0.48 | 0.99% | 47.68 | 50.60 | 48889 | 23996 | 6.01% |
| 2025-03-06 | 48.59 | 48.40 | -0.01 | -0.02% | 47.30 | 48.98 | 35963 | 17338 | 4.42% |
| 2025-03-05 | 47.86 | 48.41 | 0.21 | 0.44% | 46.88 | 48.70 | 36657 | 17445 | 4.51% |
| 2025-03-04 | 48.00 | 48.20 | -0.34 | -0.70% | 47.51 | 49.18 | 29936 | 14511 | 3.68% |
| 2025-03-03 | 50.75 | 48.54 | -2.32 | -4.56% | 47.29 | 50.75 | 50471 | 24877 | 6.20% |
| 2025-02-28 | 52.49 | 50.86 | -1.63 | -3.11% | 50.50 | 53.00 | 33277 | 17163 | 4.09% |
| 2025-02-27 | 53.98 | 52.49 | -1.49 | -2.76% | 51.78 | 54.49 | 38117 | 20223 | 4.68% |
| 2025-02-26 | 54.59 | 53.98 | -1.03 | -1.87% | 53.98 | 56.16 | 50353 | 27713 | 6.19% |
| 2025-02-25 | 55.43 | 55.01 | -0.97 | -1.73% | 53.69 | 56.25 | 54570 | 29815 | 6.71% |
| 2025-02-24 | 53.22 | 55.98 | 2.05 | 3.80% | 52.50 | 57.87 | 104038 | 58241 | 12.79% |
| 2025-02-21 | 53.77 | 53.93 | 0.35 | 0.65% | 52.50 | 55.00 | 57742 | 31002 | 7.10% |
| 2025-02-20 | 53.99 | 53.58 | 0.17 | 0.32% | 52.20 | 54.98 | 58717 | 31508 | 7.22% |
| 2025-02-19 | 51.98 | 53.41 | 1.86 | 3.61% | 51.25 | 53.87 | 57248 | 30216 | 7.04% |
| 2025-02-18 | 53.00 | 51.55 | -1.18 | -2.24% | 51.28 | 53.88 | 57260 | 30097 | 7.04% |
| 2025-02-17 | 51.78 | 52.73 | 1.62 | 3.17% | 50.51 | 53.26 | 70604 | 36826 | 8.68% |
| 2025-02-14 | 48.42 | 51.11 | 2.88 | 5.97% | 48.01 | 51.56 | 73245 | 36649 | 9.00% |
| 2025-02-13 | 49.56 | 48.23 | -1.65 | -3.31% | 48.23 | 50.13 | 36773 | 17986 | 4.52% |
| 2025-02-12 | 48.79 | 49.88 | -2.00 | -3.86% | 47.74 | 50.37 | 70210 | 34806 | 8.63% |
| 2025-02-11 | 49.59 | 51.88 | 2.28 | 4.60% | 48.18 | 55.43 | 135260 | 70177 | 16.62% |
| 2025-02-10 | 47.85 | 49.60 | 2.02 | 4.25% | 47.30 | 50.01 | 45654 | 22402 | 5.61% |
| 2025-02-07 | 46.60 | 47.58 | 0.60 | 1.28% | 46.59 | 49.28 | 33410 | 16012 | 4.11% |
| 2025-02-06 | 47.08 | 46.98 | -0.57 | -1.20% | 45.60 | 47.70 | 26193 | 12228 | 3.22% |
| 2025-02-05 | 49.09 | 47.55 | -1.55 | -3.16% | 46.50 | 49.39 | 41630 | 19779 | 5.12% |
| 2025-01-27 | 49.48 | 49.10 | 0.01 | 0.02% | 48.59 | 50.48 | 25524 | 12630 | 3.14% |
| 2025-01-24 | 48.18 | 49.09 | 0.49 | 1.01% | 47.70 | 49.43 | 28952 | 14018 | 3.56% |
| 2025-01-23 | 49.21 | 48.60 | -0.40 | -0.82% | 48.30 | 50.29 | 29758 | 14641 | 3.66% |
| 2025-01-22 | 47.88 | 49.00 | 2.01 | 4.28% | 47.40 | 49.80 | 54549 | 26566 | 6.70% |
| 2025-01-21 | 50.78 | 46.99 | -3.81 | -7.50% | 46.50 | 51.46 | 80301 | 38832 | 9.87% |
| 2025-01-20 | 51.11 | 50.80 | -0.30 | -0.59% | 50.40 | 52.44 | 28364 | 14572 | 3.49% |
| 2025-01-17 | 51.68 | 51.10 | -0.68 | -1.31% | 49.50 | 51.73 | 29606 | 14947 | 3.64% |
| 2025-01-16 | 51.50 | 51.78 | 0.03 | 0.06% | 51.20 | 52.98 | 27868 | 14469 | 3.42% |
| 2025-01-15 | 52.39 | 51.75 | -0.70 | -1.33% | 51.27 | 55.50 | 51165 | 27234 | 6.29% |
| 2025-01-14 | 52.00 | 52.45 | 1.67 | 3.29% | 51.30 | 52.88 | 38948 | 20298 | 4.79% |
| 2025-01-13 | 47.40 | 50.78 | 2.78 | 5.79% | 46.00 | 52.58 | 50682 | 25356 | 6.23% |
| 2025-01-10 | 49.10 | 48.00 | -1.22 | -2.48% | 48.00 | 49.89 | 16780 | 8223 | 2.06% |
| 2025-01-09 | 48.50 | 49.22 | 0.74 | 1.53% | 48.01 | 50.69 | 30890 | 15335 | 3.80% |
| 2025-01-08 | 48.00 | 48.48 | 0.21 | 0.44% | 46.61 | 48.68 | 29020 | 13893 | 3.57% |
| 2025-01-07 | 45.70 | 48.27 | 2.57 | 5.62% | 45.70 | 48.28 | 35639 | 16805 | 4.38% |
| 2025-01-06 | 47.00 | 45.70 | -1.35 | -2.87% | 44.50 | 47.23 | 23258 | 10617 | 2.86% |
| 2025-01-03 | 46.61 | 47.05 | 0.14 | 0.30% | 45.90 | 47.83 | 21882 | 10264 | 2.69% |
| 2025-01-02 | 47.66 | 46.91 | -1.09 | -2.27% | 46.50 | 49.44 | 31978 | 15460 | 3.93% |
| 2024-12-31 | 48.50 | 48.00 | -0.94 | -1.92% | 47.56 | 49.50 | 16937 | 8175 | 2.08% |
| 2024-12-30 | 48.32 | 48.94 | -0.11 | -0.22% | 48.32 | 49.65 | 18566 | 9127 | 2.28% |
| 2024-12-27 | 48.62 | 49.05 | 0.42 | 0.86% | 48.20 | 49.60 | 26645 | 13067 | 3.27% |
| 2024-12-26 | 47.20 | 48.63 | 1.13 | 2.38% | 46.75 | 48.75 | 24373 | 11684 | 3.00% |