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 | 39.75 | 39.51 | -0.60 | -1.50% | 38.97 | 40.29 | 8097 | 3203 | 3.33% |
| 2025-04-02 | 39.97 | 40.11 | 0.14 | 0.35% | 39.51 | 40.79 | 7936 | 3197 | 3.26% |
| 2025-04-01 | 39.70 | 39.97 | 0.17 | 0.43% | 39.66 | 40.63 | 8567 | 3444 | 3.52% |
| 2025-03-31 | 40.18 | 39.80 | -0.53 | -1.31% | 38.65 | 40.18 | 11395 | 4477 | 4.69% |
| 2025-03-28 | 41.39 | 40.33 | -1.17 | -2.82% | 40.31 | 41.98 | 11707 | 4773 | 4.82% |
| 2025-03-27 | 42.23 | 41.50 | -1.13 | -2.65% | 40.90 | 42.63 | 13396 | 5560 | 5.51% |
| 2025-03-26 | 41.58 | 42.63 | 0.81 | 1.94% | 41.40 | 43.41 | 17030 | 7261 | 7.01% |
| 2025-03-25 | 41.93 | 41.82 | 0.02 | 0.05% | 41.07 | 42.48 | 14410 | 6029 | 5.93% |
| 2025-03-24 | 44.38 | 41.80 | -2.94 | -6.57% | 40.61 | 44.73 | 32331 | 13715 | 13.30% |
| 2025-03-21 | 45.49 | 44.74 | -1.48 | -3.20% | 44.73 | 47.24 | 31094 | 14215 | 12.79% |
| 2025-03-20 | 46.50 | 46.22 | -0.52 | -1.11% | 45.54 | 47.58 | 38314 | 17888 | 15.76% |
| 2025-03-19 | 48.10 | 46.74 | -0.51 | -1.08% | 46.33 | 50.50 | 67670 | 32766 | 27.84% |
| 2025-03-18 | 42.99 | 47.25 | 4.40 | 10.27% | 42.43 | 49.00 | 51932 | 23670 | 21.37% |
| 2025-03-17 | 42.70 | 42.85 | 0.15 | 0.35% | 42.13 | 42.95 | 11917 | 5086 | 4.90% |
| 2025-03-14 | 42.33 | 42.70 | -0.11 | -0.26% | 41.63 | 42.76 | 13931 | 5895 | 5.73% |
| 2025-03-13 | 43.00 | 42.81 | -0.09 | -0.21% | 41.81 | 43.68 | 16831 | 7195 | 6.92% |
| 2025-03-12 | 42.75 | 42.90 | 0.30 | 0.70% | 42.15 | 43.38 | 20193 | 8634 | 8.31% |
| 2025-03-11 | 40.70 | 42.60 | 1.17 | 2.82% | 40.63 | 43.87 | 26863 | 11442 | 11.05% |
| 2025-03-10 | 41.49 | 41.43 | 0.20 | 0.49% | 41.06 | 41.78 | 9678 | 4009 | 3.98% |
| 2025-03-07 | 41.41 | 41.23 | -0.08 | -0.19% | 41.05 | 42.30 | 13293 | 5531 | 5.47% |
| 2025-03-06 | 41.34 | 41.31 | -0.03 | -0.07% | 41.02 | 41.66 | 15928 | 6590 | 6.55% |
| 2025-03-05 | 40.37 | 41.34 | 0.64 | 1.57% | 40.01 | 41.55 | 16053 | 6572 | 6.60% |
| 2025-03-04 | 39.50 | 40.70 | 0.77 | 1.93% | 39.50 | 40.77 | 10747 | 4336 | 4.42% |
| 2025-03-03 | 39.55 | 39.93 | 0.43 | 1.09% | 39.50 | 40.56 | 11178 | 4482 | 4.60% |
| 2025-02-28 | 41.44 | 39.50 | -1.90 | -4.59% | 39.42 | 41.44 | 14661 | 5878 | 6.03% |
| 2025-02-27 | 40.97 | 41.40 | 0.41 | 1.00% | 40.97 | 42.48 | 16361 | 6796 | 6.73% |
| 2025-02-26 | 40.18 | 40.99 | 0.81 | 2.02% | 40.18 | 41.50 | 18296 | 7516 | 7.53% |
| 2025-02-25 | 40.00 | 40.18 | -0.49 | -1.20% | 39.71 | 40.61 | 9712 | 3902 | 4.00% |
| 2025-02-24 | 40.08 | 40.67 | 0.59 | 1.47% | 39.49 | 41.23 | 17899 | 7213 | 7.36% |
| 2025-02-21 | 39.90 | 40.08 | 0.13 | 0.33% | 39.61 | 40.14 | 11733 | 4683 | 4.83% |
| 2025-02-20 | 39.45 | 39.95 | 0.49 | 1.24% | 39.45 | 40.18 | 11871 | 4729 | 4.88% |
| 2025-02-19 | 38.56 | 39.46 | 0.98 | 2.55% | 38.40 | 39.47 | 8823 | 3456 | 3.63% |
| 2025-02-18 | 39.75 | 38.48 | -1.36 | -3.41% | 38.26 | 39.94 | 10388 | 4060 | 4.27% |
| 2025-02-17 | 39.30 | 39.84 | 0.78 | 2.00% | 39.06 | 40.02 | 10916 | 4322 | 4.49% |
| 2025-02-14 | 39.09 | 39.06 | 0.16 | 0.41% | 38.86 | 39.34 | 6854 | 2678 | 2.82% |
| 2025-02-13 | 39.40 | 38.90 | -0.46 | -1.17% | 38.65 | 39.47 | 10865 | 4237 | 4.47% |
| 2025-02-12 | 39.50 | 39.36 | -0.13 | -0.33% | 39.00 | 39.61 | 9797 | 3848 | 4.03% |
| 2025-02-11 | 39.68 | 39.49 | 0.02 | 0.05% | 39.00 | 39.70 | 9134 | 3600 | 3.76% |
| 2025-02-10 | 39.30 | 39.47 | 0.19 | 0.48% | 38.70 | 39.52 | 10479 | 4096 | 4.31% |
| 2025-02-07 | 38.50 | 39.28 | 0.91 | 2.37% | 38.40 | 40.11 | 17364 | 6804 | 7.14% |
| 2025-02-06 | 37.12 | 38.37 | 1.23 | 3.31% | 37.02 | 38.37 | 15238 | 5753 | 6.27% |
| 2025-02-05 | 37.45 | 37.14 | 0.34 | 0.92% | 37.00 | 37.79 | 12644 | 4718 | 5.20% |
| 2025-01-27 | 37.36 | 36.80 | -0.55 | -1.47% | 36.80 | 37.95 | 10385 | 3881 | 7.28% |
| 2025-01-24 | 38.42 | 37.35 | -1.05 | -2.73% | 36.11 | 38.50 | 21647 | 8019 | 15.17% |
| 2025-01-23 | 41.00 | 38.40 | -2.34 | -5.74% | 38.23 | 41.31 | 18853 | 7594 | 13.21% |
| 2025-01-22 | 41.70 | 40.74 | -0.98 | -2.35% | 40.70 | 41.70 | 8207 | 3359 | 5.75% |
| 2025-01-21 | 41.99 | 41.72 | -0.26 | -0.62% | 40.74 | 42.50 | 12335 | 5110 | 8.64% |
| 2025-01-20 | 42.15 | 41.98 | -0.22 | -0.52% | 41.66 | 42.32 | 9761 | 4088 | 6.84% |
| 2025-01-17 | 41.55 | 42.20 | 0.65 | 1.56% | 40.68 | 42.25 | 13253 | 5502 | 9.29% |
| 2025-01-16 | 42.22 | 41.55 | -0.74 | -1.75% | 41.23 | 42.87 | 16788 | 7034 | 11.76% |
| 2025-01-15 | 43.50 | 42.29 | -1.46 | -3.34% | 41.81 | 43.79 | 22843 | 9714 | 16.01% |
| 2025-01-14 | 41.30 | 43.75 | 2.46 | 5.96% | 41.29 | 45.61 | 38181 | 16695 | 26.75% |
| 2025-01-13 | 40.64 | 41.29 | 0.68 | 1.67% | 40.22 | 41.96 | 9796 | 4026 | 6.86% |
| 2025-01-10 | 43.00 | 40.61 | -2.80 | -6.45% | 40.50 | 43.00 | 13832 | 5783 | 9.69% |
| 2025-01-09 | 43.11 | 43.41 | -0.42 | -0.96% | 42.42 | 44.26 | 16627 | 7181 | 11.65% |
| 2025-01-08 | 44.28 | 43.83 | -1.07 | -2.38% | 42.60 | 44.50 | 19321 | 8434 | 13.54% |
| 2025-01-07 | 44.34 | 44.90 | 2.45 | 5.77% | 43.35 | 48.80 | 31837 | 14483 | 22.31% |
| 2025-01-06 | 41.10 | 42.45 | 1.35 | 3.28% | 40.01 | 44.92 | 12693 | 5357 | 8.89% |
| 2025-01-03 | 41.65 | 41.10 | -0.55 | -1.32% | 40.11 | 42.19 | 9681 | 3982 | 6.78% |
| 2025-01-02 | 43.15 | 41.65 | -1.45 | -3.36% | 41.05 | 43.98 | 11239 | 4787 | 7.88% |
| 2024-12-31 | 46.30 | 43.10 | -3.29 | -7.09% | 43.10 | 46.59 | 19921 | 8832 | 13.96% |
| 2024-12-30 | 46.99 | 46.39 | -0.70 | -1.49% | 46.00 | 47.80 | 17699 | 8283 | 12.40% |
| 2024-12-27 | 46.00 | 47.09 | 0.53 | 1.14% | 45.68 | 47.27 | 21593 | 10073 | 15.13% |
| 2024-12-26 | 45.50 | 46.56 | 0.92 | 2.02% | 45.11 | 46.89 | 22641 | 10501 | 15.87% |