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 | 39.48 | 39.03 | -1.05 | -2.62% | 38.65 | 40.12 | 72551 | 28497 | 5.31% |
| 2025-04-02 | 40.04 | 40.08 | -0.23 | -0.57% | 39.87 | 40.66 | 63590 | 25576 | 4.65% |
| 2025-04-01 | 41.39 | 40.31 | -0.84 | -2.04% | 40.23 | 41.59 | 75096 | 30593 | 5.49% |
| 2025-03-31 | 40.40 | 41.15 | 0.19 | 0.46% | 39.32 | 41.48 | 110548 | 44614 | 8.09% |
| 2025-03-28 | 41.00 | 40.96 | -0.32 | -0.78% | 40.61 | 41.63 | 67485 | 27691 | 4.94% |
| 2025-03-27 | 41.68 | 41.28 | -0.82 | -1.95% | 41.11 | 42.27 | 96731 | 40262 | 7.08% |
| 2025-03-26 | 41.97 | 42.10 | 0.11 | 0.26% | 41.60 | 42.47 | 93729 | 39437 | 6.86% |
| 2025-03-25 | 43.91 | 41.99 | -1.31 | -3.03% | 41.89 | 43.91 | 124762 | 53152 | 9.13% |
| 2025-03-24 | 44.28 | 43.30 | -0.34 | -0.78% | 42.12 | 44.40 | 174849 | 75420 | 12.79% |
| 2025-03-21 | 46.35 | 43.64 | -4.48 | -9.31% | 43.00 | 47.21 | 328618 | 146303 | 24.04% |
| 2025-03-20 | 52.99 | 48.12 | -3.60 | -6.96% | 47.55 | 54.98 | 292639 | 152790 | 21.41% |
| 2025-03-19 | 52.00 | 51.72 | -0.55 | -1.05% | 51.56 | 53.23 | 142301 | 74404 | 10.41% |
| 2025-03-18 | 54.01 | 52.27 | -2.43 | -4.44% | 51.80 | 54.48 | 227961 | 120345 | 16.67% |
| 2025-03-17 | 52.62 | 54.70 | 0.97 | 1.81% | 51.73 | 55.46 | 239337 | 129144 | 17.51% |
| 2025-03-14 | 55.00 | 53.73 | -1.79 | -3.22% | 52.00 | 55.45 | 250664 | 134410 | 18.34% |
| 2025-03-13 | 56.69 | 55.52 | -2.82 | -4.83% | 53.00 | 57.50 | 277733 | 152363 | 20.32% |
| 2025-03-12 | 63.00 | 58.34 | -4.97 | -7.85% | 57.60 | 63.87 | 307454 | 188603 | 22.49% |
| 2025-03-11 | 64.00 | 63.31 | -0.97 | -1.51% | 59.97 | 64.89 | 291841 | 181133 | 21.35% |
| 2025-03-10 | 61.38 | 64.28 | 4.04 | 6.71% | 60.72 | 65.66 | 310661 | 196847 | 22.72% |
| 2025-03-07 | 62.12 | 60.24 | -2.79 | -4.43% | 59.40 | 67.65 | 384801 | 242068 | 28.15% |
| 2025-03-06 | 60.74 | 63.03 | 1.82 | 2.97% | 59.00 | 66.50 | 436471 | 271094 | 31.93% |
| 2025-03-05 | 56.26 | 61.21 | 6.56 | 12.00% | 54.70 | 62.30 | 409048 | 240897 | 29.92% |
| 2025-03-04 | 57.00 | 54.65 | -1.67 | -2.97% | 54.12 | 60.88 | 328427 | 187877 | 24.02% |
| 2025-03-03 | 58.15 | 56.32 | -3.28 | -5.50% | 53.61 | 59.59 | 353517 | 198886 | 25.86% |
| 2025-02-28 | 59.00 | 59.60 | 1.57 | 2.71% | 57.25 | 61.93 | 391963 | 235556 | 28.67% |
| 2025-02-27 | 56.12 | 58.03 | 4.37 | 8.14% | 55.84 | 62.50 | 456803 | 269883 | 33.41% |
| 2025-02-26 | 60.18 | 53.66 | -1.84 | -3.32% | 52.52 | 63.79 | 498222 | 286760 | 36.44% |
| 2025-02-25 | 52.00 | 55.50 | 7.86 | 16.50% | 50.49 | 57.17 | 566236 | 304443 | 41.42% |
| 2025-02-24 | 39.39 | 47.64 | 7.94 | 20.00% | 37.70 | 47.64 | 372418 | 155166 | 27.24% |
| 2025-02-21 | 38.75 | 39.70 | 1.17 | 3.04% | 38.39 | 40.95 | 168958 | 67301 | 12.36% |
| 2025-02-20 | 38.49 | 38.53 | 0.04 | 0.10% | 36.86 | 38.90 | 157207 | 59686 | 11.50% |
| 2025-02-19 | 37.83 | 38.49 | 0.29 | 0.76% | 37.69 | 38.95 | 125639 | 48320 | 9.19% |
| 2025-02-18 | 41.51 | 38.20 | -3.65 | -8.72% | 37.86 | 42.47 | 219155 | 87366 | 16.03% |
| 2025-02-17 | 41.50 | 41.85 | -0.75 | -1.76% | 40.15 | 43.20 | 210866 | 87400 | 15.42% |
| 2025-02-14 | 43.57 | 42.60 | 0.08 | 0.19% | 41.30 | 46.68 | 303782 | 131578 | 22.22% |
| 2025-02-13 | 40.37 | 42.52 | 4.07 | 10.59% | 38.17 | 45.93 | 366991 | 150400 | 26.84% |
| 2025-02-12 | 34.96 | 38.45 | 3.27 | 9.30% | 34.38 | 39.18 | 303983 | 112369 | 22.24% |
| 2025-02-11 | 35.55 | 35.18 | -0.82 | -2.28% | 33.70 | 35.75 | 230297 | 79792 | 16.85% |
| 2025-02-10 | 36.98 | 36.00 | 1.60 | 4.65% | 35.02 | 37.48 | 218970 | 78848 | 16.02% |
| 2025-02-07 | 33.50 | 34.40 | 1.37 | 4.15% | 31.78 | 36.49 | 255771 | 86948 | 18.71% |
| 2025-02-06 | 31.12 | 33.03 | 1.73 | 5.53% | 31.12 | 33.94 | 167175 | 54230 | 12.23% |
| 2025-02-05 | 30.37 | 31.30 | 0.77 | 2.52% | 29.67 | 31.90 | 108042 | 33707 | 7.90% |
| 2025-01-27 | 30.23 | 30.53 | 0.28 | 0.93% | 29.80 | 30.95 | 104243 | 31725 | 7.63% |
| 2025-01-24 | 28.78 | 30.25 | 1.22 | 4.20% | 28.78 | 30.58 | 116576 | 34755 | 8.53% |
| 2025-01-23 | 28.64 | 29.03 | 0.69 | 2.43% | 28.32 | 29.84 | 126312 | 37041 | 9.24% |
| 2025-01-22 | 28.86 | 28.34 | -0.81 | -2.78% | 28.17 | 28.99 | 51484 | 14726 | 3.77% |
| 2025-01-21 | 28.77 | 29.15 | 0.31 | 1.07% | 27.86 | 29.24 | 101303 | 28980 | 7.41% |
| 2025-01-20 | 26.91 | 28.84 | 2.09 | 7.81% | 26.59 | 29.29 | 173786 | 49382 | 12.71% |
| 2025-01-17 | 26.16 | 26.75 | 0.46 | 1.75% | 26.01 | 27.28 | 76198 | 20211 | 5.57% |
| 2025-01-16 | 25.72 | 26.29 | 0.86 | 3.38% | 25.56 | 26.66 | 91770 | 24014 | 6.71% |
| 2025-01-15 | 25.35 | 25.43 | 0.25 | 0.99% | 25.26 | 25.95 | 74071 | 18963 | 5.42% |
| 2025-01-14 | 24.20 | 25.18 | 1.39 | 5.84% | 23.83 | 25.25 | 64495 | 15987 | 4.72% |
| 2025-01-13 | 23.17 | 23.79 | 0.17 | 0.72% | 22.80 | 24.00 | 39734 | 9336 | 2.91% |
| 2025-01-10 | 24.70 | 23.62 | -1.14 | -4.60% | 23.59 | 24.93 | 53164 | 12941 | 3.89% |
| 2025-01-09 | 24.16 | 24.76 | 0.29 | 1.19% | 24.12 | 25.15 | 55143 | 13695 | 4.03% |
| 2025-01-08 | 24.30 | 24.47 | -0.03 | -0.12% | 23.41 | 24.76 | 56324 | 13633 | 4.12% |
| 2025-01-07 | 23.70 | 24.50 | 0.77 | 3.24% | 23.60 | 24.51 | 46166 | 11129 | 3.38% |
| 2025-01-06 | 24.01 | 23.73 | -0.37 | -1.54% | 23.43 | 24.33 | 47922 | 11454 | 3.51% |
| 2025-01-03 | 26.42 | 24.10 | -2.18 | -8.30% | 24.04 | 26.60 | 85873 | 21545 | 6.28% |
| 2025-01-02 | 26.44 | 26.28 | -0.24 | -0.90% | 25.97 | 27.42 | 65128 | 17359 | 4.76% |
| 2024-12-31 | 27.99 | 26.52 | -1.47 | -5.25% | 26.52 | 28.30 | 76875 | 20904 | 5.62% |
| 2024-12-30 | 28.12 | 27.99 | -0.46 | -1.62% | 27.30 | 28.96 | 78278 | 22018 | 5.73% |
| 2024-12-27 | 27.70 | 28.45 | 0.75 | 2.71% | 27.31 | 29.20 | 107439 | 30524 | 7.86% |
| 2024-12-26 | 27.35 | 27.70 | 0.55 | 2.03% | 27.26 | 28.17 | 77121 | 21442 | 5.64% |
| 2024-12-25 | 28.40 | 27.15 | -1.68 | -5.83% | 26.82 | 28.70 | 107258 | 29413 | 7.85% |