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 | 37.84 | 37.44 | -0.46 | -1.21% | 37.19 | 38.22 | 15470 | 5823 | 4.56% |
| 2025-04-02 | 37.76 | 37.90 | 0.20 | 0.53% | 37.70 | 38.29 | 12522 | 4754 | 3.69% |
| 2025-04-01 | 38.15 | 37.70 | -0.37 | -0.97% | 37.68 | 38.58 | 18122 | 6911 | 5.34% |
| 2025-03-31 | 38.83 | 38.07 | -0.96 | -2.46% | 37.12 | 39.33 | 27093 | 10249 | 7.98% |
| 2025-03-28 | 40.10 | 39.03 | -1.29 | -3.20% | 39.03 | 40.67 | 24442 | 9703 | 7.20% |
| 2025-03-27 | 41.12 | 40.32 | -1.36 | -3.26% | 39.72 | 41.36 | 35587 | 14402 | 10.48% |
| 2025-03-26 | 41.83 | 41.68 | -0.70 | -1.65% | 41.50 | 43.37 | 41407 | 17544 | 12.20% |
| 2025-03-25 | 41.98 | 42.38 | 0.24 | 0.57% | 41.80 | 44.10 | 61209 | 26465 | 18.03% |
| 2025-03-24 | 42.95 | 42.14 | -0.90 | -2.09% | 39.70 | 43.03 | 54534 | 22432 | 16.06% |
| 2025-03-21 | 41.80 | 43.04 | 0.85 | 2.01% | 41.13 | 44.40 | 65019 | 27863 | 19.15% |
| 2025-03-20 | 42.15 | 42.19 | -1.03 | -2.38% | 41.78 | 43.18 | 44222 | 18717 | 13.03% |
| 2025-03-19 | 43.27 | 43.22 | -0.87 | -1.97% | 43.13 | 46.20 | 72713 | 32467 | 21.42% |
| 2025-03-18 | 44.02 | 44.09 | 0.55 | 1.26% | 42.52 | 44.58 | 51791 | 22557 | 15.26% |
| 2025-03-17 | 42.40 | 43.54 | 0.99 | 2.33% | 42.16 | 43.80 | 50552 | 21838 | 14.89% |
| 2025-03-14 | 42.74 | 42.55 | 0.11 | 0.26% | 41.92 | 43.80 | 51788 | 22189 | 15.25% |
| 2025-03-13 | 44.00 | 42.44 | 0.03 | 0.07% | 41.49 | 45.90 | 63439 | 27588 | 18.69% |
| 2025-03-12 | 41.40 | 42.41 | 1.01 | 2.44% | 41.01 | 43.05 | 42818 | 18046 | 12.61% |
| 2025-03-11 | 40.61 | 41.40 | 0.11 | 0.27% | 40.48 | 41.85 | 32035 | 13217 | 9.44% |
| 2025-03-10 | 40.60 | 41.29 | 0.84 | 2.08% | 40.00 | 41.80 | 35156 | 14373 | 10.36% |
| 2025-03-07 | 39.59 | 40.45 | 0.62 | 1.56% | 39.13 | 41.66 | 31978 | 12905 | 9.42% |
| 2025-03-06 | 39.92 | 39.83 | 0.16 | 0.40% | 39.73 | 40.60 | 26748 | 10736 | 7.88% |
| 2025-03-05 | 38.99 | 39.67 | 0.69 | 1.77% | 38.23 | 39.89 | 23994 | 9417 | 7.07% |
| 2025-03-04 | 37.99 | 38.98 | 0.64 | 1.67% | 37.82 | 38.98 | 15638 | 6042 | 4.61% |
| 2025-03-03 | 38.85 | 38.34 | -0.39 | -1.01% | 38.03 | 39.49 | 20636 | 8006 | 6.08% |
| 2025-02-28 | 40.72 | 38.73 | -2.75 | -6.63% | 38.62 | 42.00 | 40690 | 16277 | 11.99% |
| 2025-02-27 | 42.00 | 41.48 | -1.17 | -2.74% | 40.76 | 42.65 | 35130 | 14610 | 16.70% |
| 2025-02-26 | 42.10 | 42.65 | 0.75 | 1.79% | 42.01 | 43.50 | 46885 | 20090 | 22.29% |
| 2025-02-25 | 40.80 | 41.90 | 0.55 | 1.33% | 40.00 | 42.70 | 49041 | 20549 | 23.32% |
| 2025-02-24 | 41.16 | 41.35 | -0.22 | -0.53% | 40.16 | 41.53 | 26259 | 10766 | 12.49% |
| 2025-02-21 | 41.02 | 41.57 | 0.00 | 0.00% | 40.80 | 41.88 | 36930 | 15252 | 17.56% |
| 2025-02-20 | 40.23 | 41.57 | 1.51 | 3.77% | 40.01 | 41.66 | 47968 | 19669 | 22.81% |
| 2025-02-19 | 37.70 | 40.06 | 2.41 | 6.40% | 37.66 | 40.14 | 43470 | 17155 | 20.67% |
| 2025-02-18 | 38.96 | 37.65 | -1.48 | -3.78% | 37.53 | 39.45 | 21772 | 8388 | 10.35% |
| 2025-02-17 | 38.80 | 39.13 | 0.26 | 0.67% | 38.50 | 39.61 | 19157 | 7477 | 9.11% |
| 2025-02-14 | 39.39 | 38.87 | -0.73 | -1.84% | 38.71 | 39.91 | 22142 | 8635 | 10.53% |
| 2025-02-13 | 40.43 | 39.60 | -0.90 | -2.22% | 39.10 | 40.45 | 27577 | 10941 | 13.11% |
| 2025-02-12 | 38.92 | 40.50 | 1.70 | 4.38% | 38.33 | 40.80 | 39214 | 15625 | 18.65% |
| 2025-02-11 | 39.55 | 38.80 | -0.88 | -2.22% | 38.62 | 39.68 | 19120 | 7433 | 9.09% |
| 2025-02-10 | 39.36 | 39.68 | 0.00 | 0.00% | 38.61 | 39.68 | 23115 | 9053 | 10.99% |
| 2025-02-07 | 40.50 | 39.68 | -0.82 | -2.02% | 39.21 | 40.51 | 36888 | 14713 | 17.54% |
| 2025-02-06 | 39.66 | 40.50 | 1.14 | 2.90% | 38.94 | 40.97 | 31271 | 12571 | 14.87% |
| 2025-02-05 | 38.39 | 39.36 | 1.54 | 4.07% | 38.28 | 39.68 | 25692 | 10016 | 12.22% |
| 2025-01-27 | 40.00 | 37.82 | -2.61 | -6.46% | 37.81 | 40.40 | 31321 | 12105 | 14.89% |
| 2025-01-24 | 39.00 | 40.43 | 1.40 | 3.59% | 39.00 | 42.33 | 41385 | 16876 | 19.68% |
| 2025-01-23 | 39.99 | 39.03 | -0.67 | -1.69% | 38.95 | 41.26 | 31929 | 12720 | 15.18% |
| 2025-01-22 | 39.11 | 39.70 | 0.18 | 0.46% | 38.30 | 40.81 | 45227 | 17835 | 21.51% |
| 2025-01-21 | 36.61 | 39.52 | 2.68 | 7.27% | 36.18 | 42.98 | 59229 | 23700 | 28.16% |
| 2025-01-20 | 35.20 | 36.84 | 2.14 | 6.17% | 34.75 | 37.25 | 24816 | 8905 | 11.80% |
| 2025-01-17 | 34.61 | 34.70 | -0.25 | -0.72% | 34.30 | 35.25 | 9384 | 3260 | 4.46% |
| 2025-01-16 | 35.50 | 34.95 | -0.30 | -0.85% | 34.63 | 35.90 | 10126 | 3568 | 4.82% |
| 2025-01-15 | 35.81 | 35.25 | -0.74 | -2.06% | 35.10 | 36.00 | 13386 | 4743 | 6.37% |
| 2025-01-14 | 34.10 | 35.99 | 1.81 | 5.30% | 34.09 | 36.02 | 16055 | 5713 | 7.63% |
| 2025-01-13 | 33.48 | 34.18 | 0.09 | 0.26% | 32.58 | 34.71 | 12671 | 4279 | 6.03% |
| 2025-01-10 | 34.50 | 34.09 | -0.26 | -0.76% | 34.03 | 36.00 | 20759 | 7298 | 9.87% |
| 2025-01-09 | 33.90 | 34.35 | 0.59 | 1.75% | 33.60 | 34.70 | 12841 | 4410 | 6.11% |
| 2025-01-08 | 34.23 | 33.76 | -0.54 | -1.57% | 32.50 | 34.30 | 11912 | 3992 | 5.66% |
| 2025-01-07 | 33.19 | 34.30 | 1.11 | 3.34% | 33.00 | 34.48 | 11553 | 3895 | 5.49% |
| 2025-01-06 | 33.71 | 33.19 | -0.64 | -1.89% | 32.41 | 34.02 | 9852 | 3282 | 4.68% |
| 2025-01-03 | 36.72 | 33.83 | -2.87 | -7.82% | 33.51 | 36.98 | 19546 | 6841 | 9.29% |
| 2025-01-02 | 38.01 | 36.70 | -1.59 | -4.15% | 36.06 | 38.99 | 17144 | 6409 | 8.15% |
| 2024-12-31 | 39.73 | 38.29 | -1.20 | -3.04% | 38.00 | 39.79 | 15233 | 5893 | 7.24% |
| 2024-12-30 | 40.00 | 39.49 | -0.91 | -2.25% | 38.88 | 40.64 | 15597 | 6203 | 7.42% |
| 2024-12-27 | 41.41 | 40.40 | -0.96 | -2.32% | 40.40 | 41.41 | 25400 | 10357 | 12.08% |
| 2024-12-26 | 39.68 | 41.36 | 1.64 | 4.13% | 38.64 | 41.39 | 35189 | 14368 | 16.73% |