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 | 40.31 | 40.48 | -0.49 | -1.20% | 40.00 | 41.25 | 27785 | 11284 | 4.54% |
| 2025-04-02 | 41.11 | 40.97 | -0.19 | -0.46% | 40.82 | 41.74 | 23382 | 9648 | 3.82% |
| 2025-04-01 | 42.61 | 41.16 | -1.18 | -2.79% | 41.10 | 42.77 | 37700 | 15741 | 6.16% |
| 2025-03-31 | 41.50 | 42.34 | 0.56 | 1.34% | 39.60 | 42.60 | 66251 | 27150 | 10.83% |
| 2025-03-28 | 43.64 | 41.78 | -2.02 | -4.61% | 41.76 | 44.15 | 44631 | 19035 | 7.29% |
| 2025-03-27 | 43.51 | 43.80 | 0.07 | 0.16% | 43.04 | 44.24 | 35343 | 15477 | 5.78% |
| 2025-03-26 | 43.78 | 43.73 | 0.15 | 0.34% | 43.58 | 44.29 | 34837 | 15284 | 5.69% |
| 2025-03-25 | 45.67 | 43.58 | -2.17 | -4.74% | 43.57 | 45.90 | 52243 | 23220 | 8.54% |
| 2025-03-24 | 46.18 | 45.75 | -0.41 | -0.89% | 43.96 | 46.57 | 57831 | 26207 | 9.45% |
| 2025-03-21 | 47.57 | 46.16 | -1.64 | -3.43% | 46.00 | 48.50 | 66879 | 31548 | 10.93% |
| 2025-03-20 | 48.70 | 47.80 | -1.69 | -3.41% | 47.11 | 49.00 | 79425 | 38128 | 12.98% |
| 2025-03-19 | 51.01 | 49.49 | -2.08 | -4.03% | 49.00 | 51.01 | 75954 | 37685 | 12.41% |
| 2025-03-18 | 52.81 | 51.57 | -1.18 | -2.24% | 50.60 | 53.09 | 87534 | 45287 | 14.30% |
| 2025-03-17 | 52.28 | 52.75 | -0.89 | -1.66% | 51.28 | 53.28 | 119486 | 62500 | 19.52% |
| 2025-03-14 | 49.11 | 53.64 | 2.87 | 5.65% | 49.03 | 55.00 | 185959 | 97479 | 30.39% |
| 2025-03-13 | 49.54 | 50.77 | 0.77 | 1.54% | 48.13 | 51.20 | 111483 | 55151 | 18.22% |
| 2025-03-12 | 49.84 | 50.00 | 0.13 | 0.26% | 49.13 | 53.10 | 169840 | 86629 | 27.75% |
| 2025-03-11 | 46.96 | 49.87 | 1.96 | 4.09% | 46.88 | 49.88 | 134316 | 65565 | 21.95% |
| 2025-03-10 | 47.66 | 47.91 | -0.22 | -0.46% | 47.20 | 48.88 | 104592 | 50440 | 17.09% |
| 2025-03-07 | 50.88 | 48.13 | -5.73 | -10.64% | 47.79 | 50.91 | 207061 | 102290 | 33.84% |
| 2025-03-06 | 44.97 | 53.86 | 8.98 | 20.01% | 44.90 | 53.86 | 220325 | 111409 | 36.00% |
| 2025-03-05 | 43.46 | 44.88 | 1.32 | 3.03% | 43.16 | 44.90 | 58874 | 25928 | 9.62% |
| 2025-03-04 | 42.69 | 43.56 | 0.53 | 1.23% | 42.55 | 43.80 | 35705 | 15483 | 5.83% |
| 2025-03-03 | 42.79 | 43.03 | 0.55 | 1.29% | 41.66 | 43.75 | 47778 | 20595 | 7.81% |
| 2025-02-28 | 44.80 | 42.48 | -3.06 | -6.72% | 42.18 | 45.17 | 66950 | 29244 | 10.94% |
| 2025-02-27 | 46.46 | 45.54 | -0.82 | -1.77% | 44.70 | 47.05 | 66753 | 30644 | 10.91% |
| 2025-02-26 | 47.44 | 46.36 | -1.20 | -2.52% | 45.38 | 47.95 | 89133 | 41285 | 14.57% |
| 2025-02-25 | 47.11 | 47.56 | -2.03 | -4.09% | 46.73 | 48.59 | 90449 | 43052 | 14.78% |
| 2025-02-24 | 52.00 | 49.59 | -1.91 | -3.71% | 48.57 | 52.00 | 129480 | 64971 | 21.16% |
| 2025-02-21 | 48.51 | 51.50 | 2.61 | 5.34% | 46.50 | 53.10 | 199561 | 98321 | 32.61% |
| 2025-02-20 | 49.00 | 48.89 | -2.33 | -4.55% | 47.50 | 49.79 | 170066 | 82617 | 27.79% |
| 2025-02-19 | 46.91 | 51.22 | 2.21 | 4.51% | 46.20 | 52.29 | 229197 | 112040 | 37.45% |
| 2025-02-18 | 50.00 | 49.01 | 0.91 | 1.89% | 48.10 | 56.60 | 313174 | 161373 | 51.17% |
| 2025-02-17 | 48.10 | 48.10 | 8.02 | 20.01% | 46.20 | 48.10 | 181288 | 86889 | 29.62% |
| 2025-02-14 | 40.01 | 40.08 | -0.52 | -1.28% | 40.01 | 42.08 | 180670 | 74021 | 29.52% |
| 2025-02-13 | 40.03 | 40.60 | 1.27 | 3.23% | 38.46 | 42.78 | 151528 | 61532 | 24.76% |
| 2025-02-12 | 39.18 | 39.33 | -0.26 | -0.66% | 39.00 | 39.79 | 68595 | 27003 | 11.21% |
| 2025-02-11 | 39.88 | 39.59 | -0.88 | -2.17% | 39.19 | 40.66 | 78496 | 31318 | 12.83% |
| 2025-02-10 | 40.00 | 40.47 | 0.82 | 2.07% | 39.23 | 40.84 | 118616 | 47791 | 19.38% |
| 2025-02-07 | 40.86 | 39.65 | -1.50 | -3.65% | 38.76 | 41.38 | 144704 | 57825 | 23.65% |
| 2025-02-06 | 36.82 | 41.15 | 4.18 | 11.31% | 36.06 | 43.96 | 155105 | 61169 | 25.35% |
| 2025-02-05 | 36.60 | 36.97 | 0.80 | 2.21% | 36.60 | 37.85 | 74484 | 27673 | 12.17% |
| 2025-01-27 | 37.01 | 36.17 | -0.41 | -1.12% | 35.93 | 37.40 | 53639 | 19587 | 8.77% |
| 2025-01-24 | 35.34 | 36.58 | 1.16 | 3.27% | 35.12 | 36.66 | 62374 | 22496 | 10.19% |
| 2025-01-23 | 35.71 | 35.42 | 0.09 | 0.25% | 35.40 | 36.97 | 69855 | 25235 | 11.41% |
| 2025-01-22 | 34.55 | 35.33 | 0.44 | 1.26% | 34.32 | 36.13 | 54540 | 19220 | 8.91% |
| 2025-01-21 | 35.56 | 34.89 | -0.26 | -0.74% | 34.30 | 35.56 | 42141 | 14647 | 6.89% |
| 2025-01-20 | 35.64 | 35.15 | -0.01 | -0.03% | 34.78 | 35.99 | 48503 | 17089 | 7.93% |
| 2025-01-17 | 35.00 | 35.16 | 0.06 | 0.17% | 34.45 | 35.99 | 58910 | 20787 | 9.63% |
| 2025-01-16 | 35.02 | 35.10 | 0.82 | 2.39% | 34.03 | 35.55 | 71029 | 24872 | 11.61% |
| 2025-01-15 | 34.73 | 34.28 | -0.27 | -0.78% | 34.13 | 35.38 | 63561 | 22099 | 10.39% |
| 2025-01-14 | 32.60 | 34.55 | 2.11 | 6.50% | 32.20 | 34.58 | 67674 | 22780 | 11.06% |
| 2025-01-13 | 31.07 | 32.44 | 1.02 | 3.25% | 29.87 | 32.74 | 54410 | 17126 | 8.89% |
| 2025-01-10 | 33.80 | 31.42 | -2.49 | -7.34% | 31.42 | 33.95 | 59485 | 19504 | 9.72% |
| 2025-01-09 | 33.07 | 33.91 | 0.42 | 1.25% | 32.76 | 35.23 | 74831 | 25662 | 12.23% |
| 2025-01-08 | 32.81 | 33.49 | 0.61 | 1.86% | 32.08 | 34.29 | 74806 | 24902 | 12.22% |
| 2025-01-07 | 31.50 | 32.88 | 1.03 | 3.23% | 31.40 | 32.90 | 64650 | 20902 | 10.56% |
| 2025-01-06 | 33.71 | 31.85 | -2.98 | -8.56% | 31.36 | 33.94 | 74862 | 24157 | 12.23% |
| 2025-01-03 | 39.36 | 34.83 | -5.42 | -13.47% | 34.80 | 39.52 | 93939 | 34299 | 15.35% |
| 2025-01-02 | 39.02 | 40.25 | 1.50 | 3.87% | 38.00 | 40.89 | 109069 | 43357 | 17.82% |
| 2024-12-31 | 38.47 | 38.75 | 0.28 | 0.73% | 37.80 | 39.49 | 79648 | 30868 | 13.02% |
| 2024-12-30 | 39.27 | 38.47 | -0.84 | -2.14% | 38.11 | 39.73 | 75084 | 29149 | 12.27% |
| 2024-12-27 | 40.39 | 39.31 | -1.86 | -4.52% | 38.81 | 40.98 | 106589 | 42397 | 17.42% |
| 2024-12-26 | 39.93 | 41.17 | 0.22 | 0.54% | 39.66 | 41.76 | 134912 | 55008 | 22.05% |