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 | 42.24 | 42.43 | -0.26 | -0.61% | 42.00 | 43.46 | 13531 | 5776 | 6.03% |
| 2025-04-02 | 42.78 | 42.69 | -0.18 | -0.42% | 42.35 | 43.19 | 13477 | 5760 | 6.01% |
| 2025-04-01 | 41.29 | 42.87 | 2.09 | 5.13% | 40.83 | 43.38 | 25798 | 11022 | 11.51% |
| 2025-03-31 | 41.00 | 40.78 | -0.72 | -1.73% | 40.00 | 41.40 | 10431 | 4250 | 4.65% |
| 2025-03-28 | 41.32 | 41.50 | -0.06 | -0.14% | 41.32 | 42.92 | 15826 | 6654 | 7.06% |
| 2025-03-27 | 40.18 | 41.56 | 1.36 | 3.38% | 39.45 | 41.89 | 11011 | 4501 | 4.91% |
| 2025-03-26 | 39.87 | 40.20 | 0.29 | 0.73% | 39.66 | 40.38 | 4720 | 1897 | 2.10% |
| 2025-03-25 | 40.06 | 39.91 | -0.02 | -0.05% | 39.00 | 40.14 | 5069 | 2012 | 2.26% |
| 2025-03-24 | 40.50 | 39.93 | -0.67 | -1.65% | 39.16 | 40.93 | 8520 | 3405 | 3.86% |
| 2025-03-21 | 41.54 | 40.60 | -0.94 | -2.26% | 40.00 | 41.62 | 7684 | 3138 | 3.48% |
| 2025-03-20 | 41.75 | 41.54 | -0.54 | -1.28% | 41.45 | 42.03 | 5943 | 2474 | 2.69% |
| 2025-03-19 | 41.94 | 42.08 | -0.11 | -0.26% | 41.86 | 42.40 | 7629 | 3215 | 3.46% |
| 2025-03-18 | 41.70 | 42.19 | 0.56 | 1.35% | 41.66 | 42.59 | 11179 | 4718 | 5.06% |
| 2025-03-17 | 41.72 | 41.63 | -0.05 | -0.12% | 41.40 | 41.95 | 8097 | 3376 | 3.67% |
| 2025-03-14 | 40.81 | 41.68 | 0.69 | 1.68% | 40.80 | 41.73 | 9091 | 3757 | 4.12% |
| 2025-03-13 | 41.48 | 40.99 | -0.37 | -0.89% | 40.43 | 41.48 | 7294 | 2980 | 3.30% |
| 2025-03-12 | 41.40 | 41.36 | -0.06 | -0.14% | 41.14 | 41.69 | 6429 | 2661 | 2.91% |
| 2025-03-11 | 41.00 | 41.42 | -0.29 | -0.70% | 40.90 | 41.48 | 7025 | 2895 | 3.18% |
| 2025-03-10 | 42.42 | 41.71 | 0.80 | 1.96% | 41.21 | 42.48 | 12507 | 5230 | 5.67% |
| 2025-03-07 | 41.38 | 40.91 | -0.51 | -1.23% | 40.71 | 41.45 | 7775 | 3191 | 3.52% |
| 2025-03-06 | 41.00 | 41.42 | 0.57 | 1.40% | 40.84 | 41.63 | 9142 | 3778 | 4.14% |
| 2025-03-05 | 40.98 | 40.85 | -0.25 | -0.61% | 40.13 | 41.00 | 8349 | 3386 | 3.78% |
| 2025-03-04 | 40.23 | 41.10 | 0.55 | 1.36% | 40.14 | 41.13 | 8985 | 3670 | 4.07% |
| 2025-03-03 | 40.51 | 40.55 | 0.20 | 0.50% | 40.31 | 41.55 | 12772 | 5217 | 5.79% |
| 2025-02-28 | 41.63 | 40.35 | -1.90 | -4.50% | 40.35 | 41.80 | 16135 | 6621 | 7.31% |
| 2025-02-27 | 41.76 | 42.25 | 0.34 | 0.81% | 41.60 | 43.30 | 20327 | 8584 | 9.21% |
| 2025-02-26 | 42.48 | 41.91 | -1.12 | -2.60% | 41.56 | 43.03 | 29486 | 12337 | 13.36% |
| 2025-02-25 | 43.98 | 43.03 | 0.22 | 0.51% | 42.72 | 45.09 | 40593 | 17817 | 18.39% |
| 2025-02-24 | 43.65 | 42.81 | -0.98 | -2.24% | 42.24 | 43.66 | 19264 | 8252 | 8.73% |
| 2025-02-21 | 41.57 | 43.79 | 1.93 | 4.61% | 41.15 | 44.00 | 44124 | 18997 | 19.99% |
| 2025-02-20 | 40.82 | 41.86 | 0.78 | 1.90% | 40.82 | 41.86 | 22050 | 9149 | 9.99% |
| 2025-02-19 | 39.25 | 41.08 | 1.87 | 4.77% | 39.08 | 42.17 | 22859 | 9400 | 10.36% |
| 2025-02-18 | 40.00 | 39.21 | -1.07 | -2.66% | 39.13 | 40.19 | 9186 | 3650 | 4.16% |
| 2025-02-17 | 40.00 | 40.28 | 0.41 | 1.03% | 39.70 | 40.70 | 12751 | 5134 | 5.78% |
| 2025-02-14 | 39.07 | 39.87 | 0.75 | 1.92% | 39.04 | 40.50 | 11110 | 4431 | 5.03% |
| 2025-02-13 | 39.51 | 39.12 | -0.35 | -0.89% | 39.06 | 39.65 | 5127 | 2012 | 2.32% |
| 2025-02-12 | 39.32 | 39.47 | -0.24 | -0.60% | 39.17 | 39.80 | 5808 | 2292 | 2.63% |
| 2025-02-11 | 40.01 | 39.71 | -0.41 | -1.02% | 39.51 | 40.09 | 5376 | 2133 | 2.44% |
| 2025-02-10 | 39.70 | 40.12 | 0.46 | 1.16% | 39.40 | 40.17 | 7569 | 3022 | 3.43% |
| 2025-02-07 | 39.09 | 39.66 | 0.53 | 1.35% | 39.01 | 40.40 | 11636 | 4632 | 5.27% |
| 2025-02-06 | 38.80 | 39.13 | 0.41 | 1.06% | 38.51 | 39.13 | 6146 | 2388 | 2.78% |
| 2025-02-05 | 38.30 | 38.72 | 0.52 | 1.36% | 38.30 | 38.76 | 5428 | 2091 | 2.46% |
| 2025-01-27 | 38.00 | 38.20 | 0.34 | 0.90% | 38.00 | 38.47 | 5371 | 2054 | 2.43% |
| 2025-01-24 | 37.68 | 37.86 | 0.18 | 0.48% | 37.43 | 37.94 | 4373 | 1649 | 1.98% |
| 2025-01-23 | 38.00 | 38.03 | 0.11 | 0.29% | 38.00 | 38.50 | 5396 | 2065 | 2.44% |
| 2025-01-22 | 38.25 | 37.92 | -0.33 | -0.86% | 37.65 | 38.25 | 3419 | 1296 | 1.55% |
| 2025-01-21 | 38.60 | 38.25 | -0.35 | -0.91% | 37.84 | 38.76 | 5057 | 1931 | 2.29% |
| 2025-01-20 | 38.21 | 38.60 | 0.74 | 1.95% | 37.92 | 38.95 | 6210 | 2383 | 2.81% |
| 2025-01-17 | 37.55 | 37.86 | 0.09 | 0.24% | 37.54 | 38.12 | 3682 | 1392 | 1.67% |
| 2025-01-16 | 38.00 | 37.77 | -0.17 | -0.45% | 37.61 | 38.33 | 5461 | 2075 | 2.47% |
| 2025-01-15 | 37.88 | 37.94 | -0.05 | -0.13% | 37.67 | 38.25 | 5984 | 2271 | 2.71% |
| 2025-01-14 | 37.29 | 37.99 | 0.98 | 2.65% | 36.94 | 37.99 | 7346 | 2769 | 3.33% |
| 2025-01-13 | 36.38 | 37.01 | 0.21 | 0.57% | 36.03 | 37.20 | 3950 | 1450 | 1.79% |
| 2025-01-10 | 37.52 | 36.80 | -0.72 | -1.92% | 36.70 | 37.68 | 5134 | 1905 | 2.33% |
| 2025-01-09 | 37.30 | 37.52 | -0.08 | -0.21% | 37.18 | 38.05 | 6132 | 2309 | 2.78% |
| 2025-01-08 | 37.44 | 37.60 | 0.05 | 0.13% | 36.62 | 37.77 | 5903 | 2205 | 2.67% |
| 2025-01-07 | 37.45 | 37.55 | 0.11 | 0.29% | 36.75 | 37.58 | 6024 | 2241 | 2.73% |
| 2025-01-06 | 37.01 | 37.44 | 0.26 | 0.70% | 36.88 | 37.97 | 6963 | 2599 | 3.15% |
| 2025-01-03 | 37.81 | 37.18 | -0.71 | -1.87% | 37.10 | 39.13 | 9060 | 3456 | 4.10% |
| 2025-01-02 | 38.53 | 37.89 | -0.61 | -1.58% | 37.80 | 39.10 | 7056 | 2712 | 3.20% |
| 2024-12-31 | 39.61 | 38.50 | -1.03 | -2.61% | 38.50 | 39.70 | 8140 | 3175 | 3.69% |
| 2024-12-30 | 40.22 | 39.53 | -0.96 | -2.37% | 39.36 | 40.30 | 7430 | 2956 | 3.37% |
| 2024-12-27 | 40.64 | 40.49 | 0.04 | 0.10% | 40.20 | 40.86 | 5813 | 2356 | 2.63% |
| 2024-12-26 | 40.20 | 40.45 | -0.15 | -0.37% | 40.01 | 40.99 | 6934 | 2811 | 3.14% |
| 2024-12-25 | 40.85 | 40.60 | 0.00 | 0.00% | 40.27 | 41.92 | 6776 | 2765 | 3.07% |