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 | 40.60 | 41.21 | -0.14 | -0.34% | 40.55 | 42.31 | 99192 | 41148 | 7.17% |
| 2025-04-02 | 42.13 | 41.35 | -1.45 | -3.39% | 40.70 | 42.74 | 149370 | 61942 | 10.79% |
| 2025-04-01 | 39.26 | 42.80 | 3.80 | 9.74% | 38.62 | 44.85 | 204422 | 85312 | 14.77% |
| 2025-03-31 | 38.97 | 39.00 | -0.79 | -1.99% | 38.31 | 39.98 | 65773 | 25686 | 4.75% |
| 2025-03-28 | 39.79 | 39.79 | 0.42 | 1.07% | 39.58 | 41.88 | 104253 | 42197 | 7.53% |
| 2025-03-27 | 38.31 | 39.37 | 0.90 | 2.34% | 37.86 | 39.89 | 60101 | 23505 | 4.34% |
| 2025-03-26 | 37.86 | 38.47 | 0.48 | 1.26% | 37.86 | 38.57 | 28772 | 11003 | 2.08% |
| 2025-03-25 | 38.46 | 37.99 | -0.46 | -1.20% | 37.88 | 38.59 | 26639 | 10151 | 1.92% |
| 2025-03-24 | 39.65 | 38.45 | -1.09 | -2.76% | 37.60 | 39.65 | 50973 | 19641 | 3.68% |
| 2025-03-21 | 39.72 | 39.54 | -0.16 | -0.40% | 39.11 | 39.89 | 41188 | 16237 | 2.98% |
| 2025-03-20 | 40.27 | 39.70 | -0.34 | -0.85% | 39.68 | 40.27 | 33204 | 13274 | 2.40% |
| 2025-03-19 | 40.80 | 40.04 | -0.72 | -1.77% | 39.98 | 40.80 | 37925 | 15274 | 2.74% |
| 2025-03-18 | 40.78 | 40.76 | 0.08 | 0.20% | 40.57 | 41.39 | 38974 | 15939 | 2.82% |
| 2025-03-17 | 40.55 | 40.68 | 0.12 | 0.30% | 40.36 | 41.03 | 42591 | 17372 | 3.08% |
| 2025-03-14 | 39.95 | 40.56 | 0.63 | 1.58% | 39.50 | 40.60 | 51080 | 20539 | 3.69% |
| 2025-03-13 | 41.60 | 39.93 | -0.88 | -2.16% | 39.77 | 41.80 | 72078 | 29202 | 5.21% |
| 2025-03-12 | 41.53 | 40.81 | -0.72 | -1.73% | 40.81 | 41.78 | 66914 | 27569 | 4.84% |
| 2025-03-11 | 41.30 | 41.53 | -0.47 | -1.12% | 40.95 | 41.74 | 67386 | 27791 | 4.87% |
| 2025-03-10 | 41.59 | 42.00 | 0.25 | 0.60% | 41.40 | 42.75 | 63913 | 26880 | 4.62% |
| 2025-03-07 | 42.52 | 41.75 | -1.23 | -2.86% | 41.40 | 42.83 | 86721 | 36434 | 6.27% |
| 2025-03-06 | 41.82 | 42.98 | 1.30 | 3.12% | 41.82 | 43.57 | 118431 | 50857 | 8.56% |
| 2025-03-05 | 42.28 | 41.68 | -0.90 | -2.11% | 41.08 | 42.71 | 72788 | 30399 | 5.26% |
| 2025-03-04 | 41.05 | 42.58 | 0.85 | 2.04% | 40.91 | 42.75 | 92398 | 38982 | 6.68% |
| 2025-03-03 | 41.25 | 41.73 | 1.28 | 3.16% | 40.35 | 42.86 | 111671 | 46644 | 8.07% |
| 2025-02-28 | 41.99 | 40.45 | -1.86 | -4.40% | 40.03 | 42.50 | 78971 | 32620 | 5.71% |
| 2025-02-27 | 43.29 | 42.31 | -0.93 | -2.15% | 41.51 | 43.56 | 96711 | 41060 | 6.99% |
| 2025-02-26 | 43.11 | 43.24 | -0.01 | -0.02% | 42.68 | 43.55 | 97182 | 41760 | 7.02% |
| 2025-02-25 | 42.40 | 43.25 | 0.38 | 0.89% | 42.01 | 44.24 | 134798 | 58421 | 9.74% |
| 2025-02-24 | 43.19 | 42.87 | -0.12 | -0.28% | 42.43 | 43.44 | 79591 | 34050 | 5.75% |
| 2025-02-21 | 42.16 | 42.99 | 0.80 | 1.90% | 41.81 | 43.38 | 100780 | 43054 | 7.28% |
| 2025-02-20 | 42.46 | 42.19 | -0.49 | -1.15% | 42.05 | 42.67 | 53534 | 22624 | 3.87% |
| 2025-02-19 | 41.53 | 42.68 | 1.21 | 2.92% | 41.29 | 42.95 | 74186 | 31445 | 5.36% |
| 2025-02-18 | 42.32 | 41.47 | -0.91 | -2.15% | 41.14 | 43.50 | 86214 | 36511 | 6.23% |
| 2025-02-17 | 41.86 | 42.38 | 0.30 | 0.71% | 41.86 | 42.70 | 56175 | 23768 | 4.06% |
| 2025-02-14 | 42.52 | 42.08 | -0.56 | -1.31% | 41.81 | 42.86 | 57951 | 24433 | 4.19% |
| 2025-02-13 | 43.80 | 42.64 | -1.34 | -3.05% | 42.43 | 43.88 | 96045 | 41248 | 6.94% |
| 2025-02-12 | 43.01 | 43.98 | 0.78 | 1.81% | 42.82 | 44.16 | 100140 | 43616 | 7.24% |
| 2025-02-11 | 43.81 | 43.20 | -0.90 | -2.04% | 42.89 | 43.95 | 80833 | 34975 | 5.84% |
| 2025-02-10 | 42.96 | 44.10 | 1.10 | 2.56% | 42.66 | 44.28 | 94961 | 41293 | 6.86% |
| 2025-02-07 | 42.32 | 43.00 | 0.69 | 1.63% | 42.07 | 43.75 | 104385 | 44834 | 7.54% |
| 2025-02-06 | 41.00 | 42.31 | 1.18 | 2.87% | 40.73 | 42.50 | 78386 | 32885 | 5.66% |
| 2025-02-05 | 40.70 | 41.13 | 0.79 | 1.96% | 40.70 | 41.50 | 67158 | 27626 | 4.85% |
| 2025-01-27 | 42.60 | 40.34 | -0.67 | -1.63% | 40.34 | 42.60 | 70175 | 28896 | 5.07% |
| 2025-01-24 | 40.66 | 41.01 | 0.32 | 0.79% | 40.34 | 41.11 | 55202 | 22611 | 3.99% |
| 2025-01-23 | 41.61 | 40.69 | -0.50 | -1.21% | 40.67 | 42.40 | 66131 | 27468 | 4.78% |
| 2025-01-22 | 41.50 | 41.19 | -0.54 | -1.29% | 40.95 | 41.95 | 45979 | 19019 | 3.32% |
| 2025-01-21 | 41.80 | 41.73 | 0.06 | 0.14% | 41.11 | 41.95 | 53133 | 22066 | 3.84% |
| 2025-01-20 | 42.34 | 41.67 | -0.13 | -0.31% | 41.51 | 42.45 | 78728 | 32972 | 5.69% |
| 2025-01-17 | 41.70 | 41.80 | 0.69 | 1.68% | 40.70 | 42.80 | 121436 | 50788 | 8.77% |
| 2025-01-16 | 41.29 | 41.11 | 0.07 | 0.17% | 40.52 | 41.96 | 63802 | 26287 | 4.61% |
| 2025-01-15 | 41.70 | 41.04 | -0.68 | -1.63% | 40.86 | 42.03 | 64838 | 26773 | 4.69% |
| 2025-01-14 | 40.13 | 41.72 | 2.10 | 5.30% | 39.75 | 41.73 | 96761 | 39602 | 6.99% |
| 2025-01-13 | 38.62 | 39.62 | 0.54 | 1.38% | 37.81 | 40.20 | 68767 | 26843 | 4.97% |
| 2025-01-10 | 40.04 | 39.08 | -1.10 | -2.74% | 39.03 | 41.05 | 72834 | 29258 | 5.26% |
| 2025-01-09 | 40.11 | 40.18 | -0.22 | -0.54% | 40.02 | 40.86 | 54670 | 22130 | 3.95% |
| 2025-01-08 | 39.69 | 40.40 | 0.35 | 0.87% | 38.72 | 40.80 | 74059 | 29548 | 5.35% |
| 2025-01-07 | 39.60 | 40.05 | 0.66 | 1.68% | 39.16 | 40.08 | 59262 | 23530 | 4.28% |
| 2025-01-06 | 39.32 | 39.39 | -0.12 | -0.30% | 38.70 | 40.25 | 64217 | 25304 | 4.64% |
| 2025-01-03 | 41.73 | 39.51 | -1.77 | -4.29% | 39.45 | 41.85 | 74684 | 30153 | 5.40% |
| 2025-01-02 | 42.36 | 41.28 | -1.22 | -2.87% | 40.55 | 42.58 | 75534 | 31405 | 5.46% |
| 2024-12-31 | 44.25 | 42.50 | -1.56 | -3.54% | 42.50 | 44.70 | 83762 | 36177 | 6.05% |
| 2024-12-30 | 45.61 | 44.06 | -2.74 | -5.85% | 43.00 | 45.65 | 139191 | 61793 | 10.06% |
| 2024-12-27 | 46.65 | 46.80 | 0.15 | 0.32% | 46.14 | 48.49 | 109295 | 51884 | 7.90% |
| 2024-12-26 | 46.50 | 46.65 | 0.01 | 0.02% | 46.25 | 47.58 | 76472 | 35920 | 5.53% |
| 2024-12-25 | 48.01 | 46.64 | -1.93 | -3.97% | 46.11 | 48.37 | 91576 | 42917 | 6.62% |