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 | 40.00 | 40.18 | -0.25 | -0.62% | 39.40 | 40.53 | 6811 | 2724 | 2.74% |
| 2025-04-02 | 40.60 | 40.43 | 0.16 | 0.40% | 40.11 | 41.00 | 4615 | 1873 | 1.86% |
| 2025-04-01 | 39.85 | 40.27 | 0.44 | 1.10% | 39.85 | 40.76 | 5476 | 2213 | 2.21% |
| 2025-03-31 | 40.40 | 39.83 | -0.47 | -1.17% | 39.11 | 40.44 | 7211 | 2852 | 2.91% |
| 2025-03-28 | 41.11 | 40.30 | -0.57 | -1.39% | 40.27 | 41.50 | 5072 | 2061 | 2.04% |
| 2025-03-27 | 41.58 | 40.87 | -0.58 | -1.40% | 40.20 | 41.97 | 6654 | 2718 | 2.68% |
| 2025-03-26 | 41.00 | 41.45 | 0.43 | 1.05% | 40.93 | 41.84 | 5426 | 2255 | 2.19% |
| 2025-03-25 | 41.40 | 41.02 | -0.10 | -0.24% | 40.31 | 41.55 | 8023 | 3288 | 3.23% |
| 2025-03-24 | 42.80 | 41.12 | -2.02 | -4.68% | 40.24 | 43.18 | 13205 | 5481 | 5.32% |
| 2025-03-21 | 44.80 | 43.14 | -1.88 | -4.18% | 42.68 | 44.80 | 14820 | 6426 | 5.97% |
| 2025-03-20 | 43.95 | 45.02 | 1.07 | 2.43% | 43.53 | 45.45 | 15536 | 6943 | 6.26% |
| 2025-03-19 | 45.01 | 43.95 | -1.04 | -2.31% | 43.45 | 45.01 | 14977 | 6609 | 6.04% |
| 2025-03-18 | 45.09 | 44.99 | -0.28 | -0.62% | 44.90 | 45.48 | 9759 | 4402 | 3.93% |
| 2025-03-17 | 46.17 | 45.27 | -0.51 | -1.11% | 44.76 | 46.23 | 11787 | 5330 | 4.75% |
| 2025-03-14 | 45.05 | 45.78 | 0.73 | 1.62% | 44.32 | 45.89 | 8829 | 3998 | 3.56% |
| 2025-03-13 | 46.01 | 45.05 | -1.20 | -2.59% | 44.33 | 46.04 | 11121 | 5008 | 4.48% |
| 2025-03-12 | 46.32 | 46.25 | 0.11 | 0.24% | 45.61 | 47.00 | 12776 | 5911 | 5.15% |
| 2025-03-11 | 45.83 | 46.14 | -0.40 | -0.86% | 45.14 | 46.52 | 10761 | 4933 | 4.34% |
| 2025-03-10 | 46.07 | 46.54 | 0.47 | 1.02% | 45.80 | 47.77 | 14485 | 6748 | 5.84% |
| 2025-03-07 | 46.15 | 46.07 | -0.03 | -0.07% | 45.47 | 46.77 | 11926 | 5496 | 4.81% |
| 2025-03-06 | 45.42 | 46.10 | 0.85 | 1.88% | 45.38 | 46.54 | 13947 | 6418 | 5.62% |
| 2025-03-05 | 45.45 | 45.25 | -0.20 | -0.44% | 44.73 | 45.59 | 12323 | 5564 | 4.97% |
| 2025-03-04 | 44.68 | 45.45 | 0.70 | 1.56% | 44.27 | 45.76 | 11047 | 5003 | 4.45% |
| 2025-03-03 | 45.28 | 44.75 | -0.51 | -1.13% | 44.44 | 46.27 | 14326 | 6476 | 5.77% |
| 2025-02-28 | 48.04 | 45.26 | -3.20 | -6.60% | 45.21 | 48.25 | 16908 | 7869 | 6.81% |
| 2025-02-27 | 48.83 | 48.46 | -0.57 | -1.16% | 47.23 | 48.99 | 12698 | 6109 | 5.12% |
| 2025-02-26 | 48.87 | 49.03 | 0.08 | 0.16% | 48.28 | 49.41 | 18514 | 9054 | 7.46% |
| 2025-02-25 | 47.24 | 48.95 | 0.70 | 1.45% | 46.50 | 49.53 | 19657 | 9562 | 7.92% |
| 2025-02-24 | 49.56 | 48.25 | -1.57 | -3.15% | 47.31 | 49.56 | 23377 | 11278 | 9.42% |
| 2025-02-21 | 48.53 | 49.82 | 0.79 | 1.61% | 48.13 | 51.80 | 38881 | 19436 | 15.67% |
| 2025-02-20 | 47.89 | 49.03 | 0.94 | 1.95% | 47.70 | 49.52 | 33076 | 16138 | 13.33% |
| 2025-02-19 | 45.68 | 48.09 | 2.41 | 5.28% | 45.28 | 48.31 | 24955 | 11804 | 10.06% |
| 2025-02-18 | 47.51 | 45.68 | -2.39 | -4.97% | 45.67 | 48.07 | 21539 | 10069 | 8.68% |
| 2025-02-17 | 46.53 | 48.07 | 1.37 | 2.93% | 46.53 | 48.99 | 27267 | 12991 | 10.99% |
| 2025-02-14 | 47.51 | 46.70 | -1.75 | -3.61% | 46.58 | 48.25 | 26578 | 12585 | 10.71% |
| 2025-02-13 | 48.79 | 48.45 | -0.85 | -1.72% | 46.78 | 49.93 | 39121 | 18764 | 15.77% |
| 2025-02-12 | 47.00 | 49.30 | 1.07 | 2.22% | 45.85 | 49.32 | 42257 | 20371 | 17.03% |
| 2025-02-11 | 48.80 | 48.23 | -0.51 | -1.05% | 47.70 | 50.00 | 41286 | 20216 | 16.64% |
| 2025-02-10 | 48.81 | 48.74 | -0.56 | -1.14% | 47.33 | 49.00 | 46826 | 22542 | 18.87% |
| 2025-02-07 | 48.00 | 49.30 | -1.65 | -3.24% | 48.00 | 50.86 | 66763 | 32737 | 26.91% |
| 2025-02-06 | 52.80 | 50.95 | -3.05 | -5.65% | 50.90 | 58.40 | 94952 | 50763 | 38.27% |
| 2025-02-05 | 54.00 | 54.00 | 9.00 | 20.00% | 45.45 | 54.00 | 65878 | 34717 | 26.55% |
| 2025-01-27 | 37.89 | 45.00 | 7.50 | 20.00% | 37.89 | 45.00 | 48507 | 20941 | 19.55% |
| 2025-01-24 | 36.83 | 37.50 | 0.62 | 1.68% | 36.41 | 37.65 | 6914 | 2560 | 2.79% |
| 2025-01-23 | 37.50 | 36.88 | -0.27 | -0.73% | 36.88 | 37.84 | 8101 | 3040 | 3.26% |
| 2025-01-22 | 37.28 | 37.15 | -0.13 | -0.35% | 36.67 | 37.57 | 5847 | 2165 | 2.36% |
| 2025-01-21 | 37.36 | 37.28 | -0.08 | -0.21% | 36.66 | 37.74 | 5958 | 2209 | 2.40% |
| 2025-01-20 | 37.36 | 37.36 | 0.46 | 1.25% | 36.71 | 37.89 | 7846 | 2920 | 3.16% |
| 2025-01-17 | 36.36 | 36.90 | 0.59 | 1.62% | 36.17 | 38.38 | 11394 | 4248 | 4.59% |
| 2025-01-16 | 37.00 | 36.31 | -0.33 | -0.90% | 36.13 | 37.40 | 6306 | 2317 | 2.54% |
| 2025-01-15 | 37.39 | 36.64 | -0.66 | -1.77% | 36.47 | 37.72 | 6967 | 2564 | 2.81% |
| 2025-01-14 | 35.46 | 37.30 | 1.95 | 5.52% | 35.46 | 37.30 | 8359 | 3062 | 3.37% |
| 2025-01-13 | 34.80 | 35.35 | -0.36 | -1.01% | 34.32 | 35.81 | 6710 | 2357 | 2.70% |
| 2025-01-10 | 36.60 | 35.71 | -1.11 | -3.01% | 35.61 | 37.20 | 7153 | 2615 | 2.88% |
| 2025-01-09 | 36.50 | 36.82 | 0.22 | 0.60% | 36.36 | 37.33 | 5580 | 2060 | 2.25% |
| 2025-01-08 | 36.80 | 36.60 | -0.24 | -0.65% | 35.13 | 37.16 | 6098 | 2211 | 2.46% |
| 2025-01-07 | 35.78 | 36.84 | 1.24 | 3.48% | 35.42 | 36.86 | 6989 | 2533 | 2.82% |
| 2025-01-06 | 35.68 | 35.60 | -0.26 | -0.73% | 34.16 | 36.19 | 7840 | 2775 | 3.16% |
| 2025-01-03 | 38.00 | 35.86 | -1.89 | -5.01% | 35.70 | 38.33 | 7576 | 2793 | 3.05% |
| 2025-01-02 | 38.98 | 37.75 | -1.05 | -2.71% | 37.33 | 39.58 | 7704 | 2967 | 3.10% |
| 2024-12-31 | 40.50 | 38.80 | -1.53 | -3.79% | 38.70 | 40.50 | 8013 | 3154 | 3.23% |
| 2024-12-30 | 41.31 | 40.33 | -1.02 | -2.47% | 39.57 | 41.31 | 7497 | 3025 | 3.02% |
| 2024-12-27 | 41.75 | 41.35 | -0.53 | -1.27% | 41.20 | 42.38 | 6672 | 2787 | 2.69% |
| 2024-12-26 | 40.84 | 41.88 | 1.04 | 2.55% | 40.77 | 42.40 | 6919 | 2903 | 2.79% |
| 2024-12-25 | 41.75 | 40.84 | -1.30 | -3.08% | 40.31 | 42.41 | 6330 | 2593 | 2.55% |