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 | 41.16 | 40.59 | -1.19 | -2.85% | 40.22 | 41.88 | 17752 | 7268 | 5.20% |
| 2025-04-02 | 41.57 | 41.78 | 0.30 | 0.72% | 41.34 | 42.29 | 12220 | 5125 | 3.58% |
| 2025-04-01 | 41.79 | 41.48 | -0.22 | -0.53% | 41.45 | 42.21 | 13064 | 5458 | 3.83% |
| 2025-03-31 | 42.16 | 41.70 | -0.79 | -1.86% | 40.86 | 42.21 | 19434 | 8057 | 5.69% |
| 2025-03-28 | 43.20 | 42.49 | -0.88 | -2.03% | 42.42 | 43.85 | 14228 | 6092 | 4.17% |
| 2025-03-27 | 43.58 | 43.37 | -0.47 | -1.07% | 42.50 | 44.29 | 17156 | 7458 | 5.03% |
| 2025-03-26 | 43.70 | 43.84 | 0.04 | 0.09% | 43.60 | 44.74 | 20586 | 9092 | 6.03% |
| 2025-03-25 | 44.04 | 43.80 | -0.25 | -0.57% | 43.05 | 44.47 | 19781 | 8655 | 5.80% |
| 2025-03-24 | 44.86 | 44.05 | -0.97 | -2.15% | 42.35 | 45.40 | 30194 | 13222 | 8.85% |
| 2025-03-21 | 45.90 | 45.02 | -1.24 | -2.68% | 44.70 | 46.23 | 26069 | 11809 | 7.64% |
| 2025-03-20 | 47.58 | 46.26 | -1.29 | -2.71% | 46.20 | 47.58 | 32969 | 15454 | 9.66% |
| 2025-03-19 | 48.10 | 47.55 | -0.81 | -1.67% | 47.06 | 48.19 | 22946 | 10915 | 6.72% |
| 2025-03-18 | 47.94 | 48.36 | 0.41 | 0.86% | 47.70 | 49.08 | 23488 | 11357 | 6.88% |
| 2025-03-17 | 48.07 | 47.95 | -0.28 | -0.58% | 47.10 | 48.40 | 26945 | 12848 | 7.89% |
| 2025-03-14 | 47.74 | 48.23 | 0.61 | 1.28% | 45.80 | 48.49 | 38830 | 18373 | 11.38% |
| 2025-03-13 | 49.11 | 47.62 | -2.07 | -4.17% | 46.84 | 49.38 | 46459 | 22198 | 13.61% |
| 2025-03-12 | 50.80 | 49.69 | -0.83 | -1.64% | 49.52 | 51.00 | 47806 | 23871 | 14.01% |
| 2025-03-11 | 48.49 | 50.52 | 1.30 | 2.64% | 48.48 | 51.06 | 63341 | 31807 | 18.56% |
| 2025-03-10 | 48.57 | 49.22 | 0.57 | 1.17% | 48.41 | 49.80 | 41381 | 20352 | 12.12% |
| 2025-03-07 | 48.57 | 48.65 | 0.04 | 0.08% | 47.50 | 49.15 | 47998 | 23210 | 14.06% |
| 2025-03-06 | 45.67 | 48.61 | 3.19 | 7.02% | 45.58 | 50.58 | 74582 | 36161 | 21.85% |
| 2025-03-05 | 44.45 | 45.42 | 0.79 | 1.77% | 44.11 | 45.47 | 25142 | 11291 | 7.37% |
| 2025-03-04 | 43.40 | 44.63 | 0.80 | 1.83% | 43.08 | 45.16 | 23417 | 10448 | 6.86% |
| 2025-03-03 | 43.88 | 43.83 | 0.58 | 1.34% | 42.86 | 45.20 | 31318 | 13805 | 9.17% |
| 2025-02-28 | 46.78 | 43.25 | -3.99 | -8.45% | 43.10 | 47.08 | 43892 | 19640 | 12.86% |
| 2025-02-27 | 47.64 | 47.24 | -0.86 | -1.79% | 46.26 | 48.88 | 43185 | 20493 | 12.65% |
| 2025-02-26 | 47.41 | 48.10 | 0.69 | 1.46% | 47.41 | 49.55 | 52842 | 25671 | 15.48% |
| 2025-02-25 | 47.22 | 47.41 | -0.65 | -1.35% | 47.01 | 47.98 | 31848 | 15141 | 9.33% |
| 2025-02-24 | 48.18 | 48.06 | -0.43 | -0.89% | 47.00 | 49.44 | 43440 | 20945 | 12.73% |
| 2025-02-21 | 48.05 | 48.49 | -0.24 | -0.49% | 47.93 | 48.97 | 58638 | 28381 | 17.18% |
| 2025-02-20 | 47.58 | 48.73 | 1.10 | 2.31% | 46.71 | 49.27 | 68382 | 32934 | 20.03% |
| 2025-02-19 | 45.13 | 47.63 | 2.64 | 5.87% | 44.71 | 48.38 | 67680 | 31763 | 19.83% |
| 2025-02-18 | 46.03 | 44.99 | -1.61 | -3.45% | 44.34 | 46.58 | 36584 | 16679 | 10.72% |
| 2025-02-17 | 45.10 | 46.60 | 1.36 | 3.01% | 44.63 | 46.60 | 44273 | 20207 | 12.97% |
| 2025-02-14 | 44.40 | 45.24 | 0.51 | 1.14% | 43.85 | 45.44 | 33285 | 14893 | 9.75% |
| 2025-02-13 | 46.90 | 44.73 | -2.85 | -5.99% | 44.71 | 46.90 | 47489 | 21661 | 13.91% |
| 2025-02-12 | 46.00 | 47.58 | 1.86 | 4.07% | 45.35 | 48.02 | 65042 | 30264 | 19.06% |
| 2025-02-11 | 45.50 | 45.72 | 0.53 | 1.17% | 44.47 | 46.36 | 55848 | 25483 | 16.36% |
| 2025-02-10 | 45.20 | 45.19 | -0.23 | -0.51% | 44.31 | 45.39 | 39694 | 17811 | 11.63% |
| 2025-02-07 | 46.14 | 45.42 | -0.73 | -1.58% | 44.60 | 46.26 | 64356 | 29265 | 18.85% |
| 2025-02-06 | 42.60 | 46.15 | 3.22 | 7.50% | 42.50 | 46.50 | 62264 | 27938 | 18.24% |
| 2025-02-05 | 42.90 | 42.93 | 0.60 | 1.42% | 41.78 | 43.43 | 29169 | 12444 | 8.55% |
| 2025-01-27 | 43.80 | 42.33 | -2.16 | -4.86% | 41.56 | 43.85 | 33081 | 14180 | 9.69% |
| 2025-01-24 | 43.85 | 44.49 | 0.48 | 1.09% | 43.12 | 44.51 | 49267 | 21633 | 14.43% |
| 2025-01-23 | 43.97 | 44.01 | 0.62 | 1.43% | 43.40 | 44.90 | 53598 | 23690 | 15.70% |
| 2025-01-22 | 43.45 | 43.39 | -0.89 | -2.01% | 43.02 | 44.15 | 45460 | 19810 | 13.32% |
| 2025-01-21 | 42.41 | 44.28 | 1.30 | 3.02% | 42.33 | 44.28 | 64342 | 27816 | 18.85% |
| 2025-01-20 | 40.91 | 42.98 | 2.60 | 6.44% | 40.60 | 43.00 | 64732 | 27394 | 18.96% |
| 2025-01-17 | 40.43 | 40.38 | -0.46 | -1.13% | 40.32 | 41.80 | 26446 | 10797 | 7.75% |
| 2025-01-16 | 41.49 | 40.84 | -0.30 | -0.73% | 40.45 | 41.70 | 30816 | 12630 | 9.03% |
| 2025-01-15 | 41.88 | 41.14 | -0.75 | -1.79% | 40.83 | 42.17 | 29711 | 12276 | 8.70% |
| 2025-01-14 | 40.27 | 41.89 | 1.89 | 4.73% | 40.13 | 41.97 | 36982 | 15314 | 10.83% |
| 2025-01-13 | 38.85 | 40.00 | 0.45 | 1.14% | 37.80 | 40.89 | 33336 | 13237 | 9.77% |
| 2025-01-10 | 40.11 | 39.55 | -1.35 | -3.30% | 39.55 | 41.50 | 38412 | 15621 | 11.25% |
| 2025-01-09 | 40.00 | 40.90 | 0.97 | 2.43% | 39.44 | 41.20 | 39856 | 16140 | 11.68% |
| 2025-01-08 | 39.70 | 39.93 | 0.02 | 0.05% | 37.90 | 40.55 | 40153 | 15808 | 11.76% |
| 2025-01-07 | 37.47 | 39.91 | 2.66 | 7.14% | 37.45 | 39.98 | 41554 | 16147 | 12.17% |
| 2025-01-06 | 39.00 | 37.25 | -1.69 | -4.34% | 36.88 | 39.45 | 33158 | 12581 | 9.71% |
| 2025-01-03 | 41.85 | 38.94 | -2.91 | -6.95% | 38.75 | 42.20 | 35998 | 14521 | 10.55% |
| 2025-01-02 | 42.27 | 41.85 | -0.42 | -0.99% | 40.59 | 43.36 | 37687 | 15920 | 11.04% |
| 2024-12-31 | 44.76 | 42.27 | -3.14 | -6.91% | 42.12 | 45.30 | 50369 | 21850 | 14.76% |
| 2024-12-30 | 45.65 | 45.41 | -0.69 | -1.50% | 43.89 | 46.50 | 53673 | 24239 | 15.72% |
| 2024-12-27 | 47.30 | 46.10 | -2.46 | -5.07% | 45.50 | 47.80 | 75669 | 35191 | 22.17% |
| 2024-12-26 | 45.05 | 48.56 | 2.35 | 5.09% | 43.66 | 51.10 | 101047 | 48256 | 29.60% |