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 | 41.90 | 41.88 | -0.34 | -0.81% | 41.47 | 42.53 | 7960 | 3339 | 2.22% |
| 2025-04-02 | 42.39 | 42.22 | -0.29 | -0.68% | 42.12 | 42.79 | 7874 | 3338 | 2.19% |
| 2025-04-01 | 41.85 | 42.51 | 0.74 | 1.77% | 41.85 | 42.99 | 10228 | 4357 | 2.85% |
| 2025-03-31 | 42.00 | 41.77 | -0.42 | -1.00% | 41.21 | 42.10 | 11237 | 4674 | 3.13% |
| 2025-03-28 | 43.35 | 42.19 | -0.88 | -2.04% | 42.00 | 43.35 | 10625 | 4527 | 2.96% |
| 2025-03-27 | 42.95 | 43.07 | 0.26 | 0.61% | 41.99 | 43.71 | 14267 | 6127 | 3.98% |
| 2025-03-26 | 42.68 | 42.81 | 0.11 | 0.26% | 42.51 | 43.26 | 8260 | 3549 | 2.30% |
| 2025-03-25 | 42.86 | 42.70 | -0.26 | -0.61% | 42.60 | 43.67 | 12901 | 5567 | 3.60% |
| 2025-03-24 | 44.37 | 42.96 | -1.33 | -3.00% | 41.83 | 44.37 | 20161 | 8665 | 5.62% |
| 2025-03-21 | 45.07 | 44.29 | -0.98 | -2.16% | 43.90 | 45.38 | 19117 | 8503 | 5.33% |
| 2025-03-20 | 45.33 | 45.27 | -0.30 | -0.66% | 44.98 | 45.97 | 15751 | 7163 | 4.39% |
| 2025-03-19 | 46.00 | 45.57 | -0.71 | -1.53% | 45.22 | 46.49 | 20831 | 9554 | 5.80% |
| 2025-03-18 | 46.20 | 46.28 | 0.05 | 0.11% | 45.82 | 46.69 | 15385 | 7105 | 4.29% |
| 2025-03-17 | 46.00 | 46.23 | 0.18 | 0.39% | 45.83 | 46.36 | 16557 | 7642 | 4.61% |
| 2025-03-14 | 45.90 | 46.05 | -0.20 | -0.43% | 45.32 | 46.27 | 21949 | 10079 | 6.12% |
| 2025-03-13 | 46.49 | 46.25 | -0.24 | -0.52% | 45.23 | 46.49 | 27481 | 12585 | 7.66% |
| 2025-03-12 | 47.80 | 46.49 | -1.31 | -2.74% | 46.39 | 47.89 | 36030 | 16875 | 10.04% |
| 2025-03-11 | 45.70 | 47.80 | 1.15 | 2.47% | 45.61 | 47.80 | 38732 | 18244 | 10.79% |
| 2025-03-10 | 46.51 | 46.65 | 0.19 | 0.41% | 46.42 | 47.17 | 21660 | 10115 | 6.04% |
| 2025-03-07 | 47.01 | 46.46 | -0.83 | -1.76% | 46.08 | 47.92 | 40898 | 19235 | 11.40% |
| 2025-03-06 | 47.66 | 47.29 | -0.24 | -0.50% | 46.99 | 48.00 | 45862 | 21712 | 12.78% |
| 2025-03-05 | 47.85 | 47.53 | -0.41 | -0.86% | 47.01 | 48.40 | 45367 | 21581 | 12.64% |
| 2025-03-04 | 45.03 | 47.94 | 2.43 | 5.34% | 44.81 | 48.56 | 64706 | 30418 | 18.03% |
| 2025-03-03 | 44.10 | 45.51 | 1.10 | 2.48% | 44.10 | 46.00 | 30706 | 13916 | 8.56% |
| 2025-02-28 | 46.00 | 44.41 | -2.07 | -4.45% | 43.93 | 46.00 | 38118 | 17153 | 10.62% |
| 2025-02-27 | 45.16 | 46.48 | 1.19 | 2.63% | 45.05 | 46.88 | 56019 | 25763 | 15.61% |
| 2025-02-26 | 44.88 | 45.29 | 0.16 | 0.35% | 44.40 | 45.66 | 40854 | 18414 | 11.38% |
| 2025-02-25 | 43.25 | 45.13 | 1.33 | 3.04% | 43.13 | 45.93 | 46392 | 20777 | 12.93% |
| 2025-02-24 | 43.77 | 43.80 | -0.41 | -0.93% | 43.21 | 44.17 | 37523 | 16392 | 10.46% |
| 2025-02-21 | 42.02 | 44.21 | 1.86 | 4.39% | 41.62 | 44.98 | 61002 | 26715 | 17.00% |
| 2025-02-20 | 41.95 | 42.35 | 0.26 | 0.62% | 41.82 | 42.56 | 18380 | 7774 | 5.39% |
| 2025-02-19 | 40.73 | 42.09 | 1.32 | 3.24% | 40.47 | 42.10 | 19788 | 8260 | 5.80% |
| 2025-02-18 | 42.10 | 40.77 | -1.43 | -3.39% | 40.47 | 42.65 | 22377 | 9327 | 6.56% |
| 2025-02-17 | 41.87 | 42.20 | 0.28 | 0.67% | 41.69 | 42.33 | 17365 | 7293 | 5.09% |
| 2025-02-14 | 41.79 | 41.92 | 0.06 | 0.14% | 41.60 | 42.12 | 12700 | 5315 | 3.73% |
| 2025-02-13 | 42.74 | 41.86 | -0.98 | -2.29% | 41.80 | 42.90 | 18466 | 7801 | 5.42% |
| 2025-02-12 | 42.50 | 42.84 | 0.17 | 0.40% | 42.35 | 42.88 | 13728 | 5852 | 4.03% |
| 2025-02-11 | 43.24 | 42.67 | -0.71 | -1.64% | 42.53 | 43.24 | 16433 | 7024 | 4.82% |
| 2025-02-10 | 42.54 | 43.38 | 0.78 | 1.83% | 42.29 | 43.39 | 23335 | 10013 | 6.84% |
| 2025-02-07 | 42.59 | 42.60 | 0.00 | 0.00% | 41.91 | 42.95 | 27916 | 11867 | 8.19% |
| 2025-02-06 | 40.06 | 42.60 | 2.39 | 5.94% | 39.86 | 42.87 | 28027 | 11681 | 8.22% |
| 2025-02-05 | 39.81 | 40.21 | 0.66 | 1.67% | 39.72 | 40.55 | 13009 | 5226 | 3.82% |
| 2025-01-27 | 40.85 | 39.55 | -1.15 | -2.83% | 39.48 | 41.17 | 15155 | 6082 | 4.45% |
| 2025-01-24 | 40.16 | 40.70 | 0.41 | 1.02% | 40.11 | 40.78 | 14391 | 5821 | 4.22% |
| 2025-01-23 | 40.97 | 40.29 | -0.23 | -0.57% | 40.29 | 41.65 | 17775 | 7312 | 5.21% |
| 2025-01-22 | 41.08 | 40.52 | -0.71 | -1.72% | 40.45 | 41.22 | 13564 | 5529 | 3.98% |
| 2025-01-21 | 41.35 | 41.23 | -0.08 | -0.19% | 40.50 | 41.55 | 13392 | 5485 | 3.93% |
| 2025-01-20 | 41.40 | 41.31 | 0.10 | 0.24% | 40.88 | 41.51 | 12949 | 5334 | 3.80% |
| 2025-01-17 | 40.86 | 41.21 | 0.14 | 0.34% | 40.50 | 41.60 | 13289 | 5458 | 3.90% |
| 2025-01-16 | 41.11 | 41.07 | 0.11 | 0.27% | 40.76 | 41.75 | 15395 | 6351 | 4.52% |
| 2025-01-15 | 41.07 | 40.96 | -0.46 | -1.11% | 40.84 | 42.06 | 16962 | 7019 | 4.98% |
| 2025-01-14 | 40.04 | 41.42 | 1.41 | 3.52% | 40.00 | 41.55 | 19648 | 8060 | 5.76% |
| 2025-01-13 | 38.52 | 40.01 | 0.45 | 1.14% | 38.52 | 40.30 | 14218 | 5632 | 4.17% |
| 2025-01-10 | 40.05 | 39.56 | -0.85 | -2.10% | 39.56 | 41.44 | 16610 | 6741 | 4.87% |
| 2025-01-09 | 39.78 | 40.41 | 0.34 | 0.85% | 39.78 | 40.95 | 13663 | 5542 | 4.01% |
| 2025-01-08 | 39.94 | 40.07 | -0.11 | -0.27% | 38.65 | 40.33 | 15946 | 6322 | 4.68% |
| 2025-01-07 | 39.11 | 40.18 | 1.22 | 3.13% | 39.11 | 40.18 | 16397 | 6503 | 4.81% |
| 2025-01-06 | 39.11 | 38.96 | -0.28 | -0.71% | 38.40 | 39.70 | 12965 | 5062 | 3.80% |
| 2025-01-03 | 41.49 | 39.24 | -2.11 | -5.10% | 39.10 | 41.70 | 19381 | 7786 | 5.69% |
| 2025-01-02 | 42.72 | 41.35 | -1.16 | -2.73% | 40.92 | 43.00 | 17520 | 7334 | 5.14% |
| 2024-12-31 | 44.96 | 42.51 | -2.28 | -5.09% | 42.27 | 45.02 | 22594 | 9784 | 6.63% |
| 2024-12-30 | 44.80 | 44.79 | -0.39 | -0.86% | 44.16 | 45.64 | 13724 | 6171 | 4.03% |
| 2024-12-27 | 45.75 | 45.18 | -0.52 | -1.14% | 44.99 | 46.50 | 21828 | 9989 | 6.40% |
| 2024-12-26 | 44.18 | 45.70 | 1.60 | 3.63% | 44.00 | 46.42 | 23664 | 10806 | 6.94% |