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 | 40.32 | 39.87 | -0.87 | -2.14% | 39.07 | 40.55 | 10243 | 4076 | 3.15% |
| 2025-04-02 | 40.57 | 40.74 | 0.03 | 0.07% | 40.31 | 41.04 | 8462 | 3443 | 2.61% |
| 2025-04-01 | 39.98 | 40.71 | 0.91 | 2.29% | 39.95 | 41.48 | 15357 | 6268 | 4.73% |
| 2025-03-31 | 39.20 | 39.80 | 0.22 | 0.56% | 38.63 | 39.95 | 8967 | 3520 | 2.76% |
| 2025-03-28 | 40.43 | 39.58 | -0.85 | -2.10% | 39.58 | 40.81 | 8550 | 3416 | 2.63% |
| 2025-03-27 | 40.90 | 40.43 | -0.44 | -1.08% | 39.62 | 40.92 | 8957 | 3614 | 2.76% |
| 2025-03-26 | 40.64 | 40.87 | 0.24 | 0.59% | 40.50 | 41.60 | 11330 | 4656 | 3.49% |
| 2025-03-25 | 42.18 | 40.63 | -1.54 | -3.65% | 40.19 | 42.20 | 12611 | 5162 | 3.88% |
| 2025-03-24 | 42.96 | 42.17 | -0.56 | -1.31% | 40.81 | 43.37 | 17955 | 7563 | 5.53% |
| 2025-03-21 | 44.90 | 42.73 | -2.37 | -5.25% | 42.72 | 45.02 | 19723 | 8609 | 6.07% |
| 2025-03-20 | 45.86 | 45.10 | -0.42 | -0.92% | 44.99 | 45.90 | 13560 | 6155 | 4.17% |
| 2025-03-19 | 46.11 | 45.52 | -1.01 | -2.17% | 45.10 | 46.40 | 13422 | 6123 | 4.13% |
| 2025-03-18 | 46.27 | 46.53 | 0.23 | 0.50% | 45.71 | 46.77 | 15821 | 7316 | 4.87% |
| 2025-03-17 | 46.96 | 46.30 | -0.29 | -0.62% | 45.83 | 46.99 | 13912 | 6425 | 4.28% |
| 2025-03-14 | 46.93 | 46.59 | -0.54 | -1.15% | 45.02 | 47.45 | 21529 | 9978 | 6.63% |
| 2025-03-13 | 46.80 | 47.13 | 0.18 | 0.38% | 45.39 | 47.46 | 29269 | 13614 | 9.01% |
| 2025-03-12 | 47.94 | 46.95 | -1.35 | -2.80% | 46.50 | 48.25 | 39846 | 18867 | 12.27% |
| 2025-03-11 | 44.95 | 48.30 | 2.20 | 4.77% | 44.67 | 49.99 | 45755 | 21984 | 14.09% |
| 2025-03-10 | 46.09 | 46.10 | 0.08 | 0.17% | 45.06 | 47.78 | 35759 | 16535 | 11.01% |
| 2025-03-07 | 43.68 | 46.02 | 2.07 | 4.71% | 43.36 | 48.19 | 42699 | 19716 | 13.15% |
| 2025-03-06 | 42.35 | 43.95 | 1.77 | 4.20% | 42.35 | 44.75 | 19905 | 8676 | 6.13% |
| 2025-03-05 | 42.14 | 42.18 | -0.14 | -0.33% | 41.55 | 42.58 | 9313 | 3912 | 2.87% |
| 2025-03-04 | 40.74 | 42.32 | 1.42 | 3.47% | 40.60 | 42.37 | 12088 | 5038 | 3.72% |
| 2025-03-03 | 41.31 | 40.90 | -0.06 | -0.15% | 40.52 | 41.82 | 12878 | 5308 | 3.96% |
| 2025-02-28 | 42.80 | 40.96 | -2.06 | -4.79% | 40.81 | 43.00 | 18043 | 7504 | 5.56% |
| 2025-02-27 | 44.00 | 43.02 | -0.83 | -1.89% | 42.15 | 44.13 | 23500 | 10104 | 7.24% |
| 2025-02-26 | 43.23 | 43.85 | 0.80 | 1.86% | 42.93 | 44.98 | 28170 | 12357 | 8.67% |
| 2025-02-25 | 42.83 | 43.05 | -0.63 | -1.44% | 42.29 | 43.89 | 22042 | 9465 | 6.79% |
| 2025-02-24 | 42.73 | 43.68 | 0.95 | 2.22% | 41.37 | 43.96 | 32619 | 13964 | 10.04% |
| 2025-02-21 | 40.99 | 42.73 | 1.64 | 3.99% | 40.83 | 43.90 | 39981 | 16900 | 12.31% |
| 2025-02-20 | 40.64 | 41.09 | 0.64 | 1.58% | 40.20 | 41.40 | 23160 | 9493 | 7.13% |
| 2025-02-19 | 39.17 | 40.45 | 1.04 | 2.64% | 39.08 | 40.74 | 24452 | 9822 | 7.53% |
| 2025-02-18 | 39.60 | 39.41 | -0.58 | -1.45% | 39.41 | 42.09 | 34976 | 14299 | 10.77% |
| 2025-02-17 | 39.95 | 39.99 | 0.22 | 0.55% | 39.56 | 40.29 | 19845 | 7929 | 6.11% |
| 2025-02-14 | 39.99 | 39.77 | -0.28 | -0.70% | 39.45 | 40.48 | 17635 | 7017 | 5.43% |
| 2025-02-13 | 40.80 | 40.05 | -0.95 | -2.32% | 39.68 | 40.98 | 22207 | 8923 | 6.84% |
| 2025-02-12 | 41.46 | 41.00 | -0.25 | -0.61% | 40.50 | 41.85 | 30142 | 12330 | 9.28% |
| 2025-02-11 | 40.99 | 41.25 | -0.33 | -0.79% | 40.26 | 41.75 | 32018 | 13161 | 9.86% |
| 2025-02-10 | 39.68 | 41.58 | 2.12 | 5.37% | 39.46 | 41.66 | 43163 | 17489 | 13.29% |
| 2025-02-07 | 40.00 | 39.46 | -0.50 | -1.25% | 38.77 | 40.02 | 39051 | 15462 | 12.02% |
| 2025-02-06 | 38.82 | 39.96 | 0.76 | 1.94% | 38.82 | 39.99 | 39506 | 15641 | 12.16% |
| 2025-02-05 | 37.91 | 39.20 | 1.64 | 4.37% | 37.88 | 40.39 | 44206 | 17332 | 13.61% |
| 2025-01-27 | 38.53 | 37.56 | -0.97 | -2.52% | 37.44 | 39.13 | 28492 | 10870 | 8.77% |
| 2025-01-24 | 37.73 | 38.53 | 0.88 | 2.34% | 37.10 | 38.88 | 44104 | 16755 | 13.58% |
| 2025-01-23 | 39.26 | 37.65 | -0.96 | -2.49% | 37.65 | 39.70 | 52422 | 20097 | 16.14% |
| 2025-01-22 | 39.87 | 38.61 | -3.69 | -8.72% | 38.42 | 40.57 | 76878 | 30122 | 23.67% |
| 2025-01-21 | 41.40 | 42.30 | 2.52 | 6.33% | 41.20 | 45.56 | 108871 | 46500 | 33.52% |
| 2025-01-20 | 36.10 | 39.78 | 6.63 | 20.00% | 36.00 | 39.78 | 51994 | 20006 | 16.01% |
| 2025-01-17 | 31.97 | 33.15 | 1.14 | 3.56% | 31.61 | 33.92 | 17525 | 5737 | 5.40% |
| 2025-01-16 | 32.50 | 32.01 | -0.04 | -0.12% | 31.68 | 32.71 | 9322 | 2993 | 2.87% |
| 2025-01-15 | 32.62 | 32.05 | -0.33 | -1.02% | 31.80 | 32.62 | 8673 | 2789 | 2.67% |
| 2025-01-14 | 30.87 | 32.38 | 1.95 | 6.41% | 30.58 | 32.44 | 12016 | 3826 | 3.70% |
| 2025-01-13 | 30.59 | 30.43 | -0.24 | -0.78% | 29.45 | 30.90 | 10001 | 3020 | 3.08% |
| 2025-01-10 | 32.00 | 30.67 | -1.53 | -4.75% | 30.60 | 32.32 | 10873 | 3422 | 3.35% |
| 2025-01-09 | 31.68 | 32.20 | 0.29 | 0.91% | 31.50 | 32.77 | 10174 | 3294 | 3.13% |
| 2025-01-08 | 32.33 | 31.91 | -0.51 | -1.57% | 30.61 | 32.45 | 11937 | 3765 | 3.68% |
| 2025-01-07 | 31.04 | 32.42 | 1.62 | 5.26% | 30.85 | 32.49 | 14896 | 4730 | 4.59% |
| 2025-01-06 | 31.81 | 30.80 | -0.81 | -2.56% | 30.40 | 31.83 | 14052 | 4376 | 4.33% |
| 2025-01-03 | 33.47 | 31.61 | -1.36 | -4.12% | 31.60 | 33.70 | 13138 | 4259 | 4.04% |
| 2025-01-02 | 34.32 | 32.97 | -1.35 | -3.93% | 32.70 | 34.61 | 14263 | 4784 | 4.39% |
| 2024-12-31 | 35.84 | 34.32 | -1.61 | -4.48% | 34.05 | 36.09 | 18816 | 6571 | 5.79% |
| 2024-12-30 | 35.86 | 35.93 | 0.44 | 1.24% | 34.54 | 36.41 | 21167 | 7572 | 6.52% |
| 2024-12-27 | 35.60 | 35.49 | 0.04 | 0.11% | 35.01 | 35.98 | 17887 | 6350 | 5.51% |
| 2024-12-26 | 33.14 | 35.45 | 2.00 | 5.98% | 33.14 | 35.99 | 21926 | 7715 | 6.75% |