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 | 39.30 | -1.48 | -3.63% | 39.30 | 40.57 | 15668 | 6243 | 4.72% |
| 2025-04-02 | 40.60 | 40.78 | 0.57 | 1.42% | 40.23 | 41.36 | 11338 | 4633 | 3.41% |
| 2025-04-01 | 40.30 | 40.21 | 0.20 | 0.50% | 39.90 | 40.75 | 10003 | 4034 | 3.01% |
| 2025-03-31 | 39.95 | 40.01 | 0.07 | 0.18% | 39.39 | 40.18 | 11249 | 4468 | 3.39% |
| 2025-03-28 | 40.69 | 39.94 | -0.77 | -1.89% | 39.94 | 41.00 | 10795 | 4349 | 3.25% |
| 2025-03-27 | 40.60 | 40.71 | 0.05 | 0.12% | 39.90 | 41.01 | 12081 | 4899 | 3.64% |
| 2025-03-26 | 40.60 | 40.66 | 0.06 | 0.15% | 40.43 | 41.08 | 7970 | 3251 | 2.40% |
| 2025-03-25 | 41.22 | 40.60 | -0.52 | -1.26% | 40.40 | 41.22 | 9068 | 3697 | 2.73% |
| 2025-03-24 | 40.68 | 41.12 | 0.45 | 1.11% | 39.97 | 41.75 | 15619 | 6377 | 4.70% |
| 2025-03-21 | 41.80 | 40.67 | -1.13 | -2.70% | 40.56 | 41.93 | 18581 | 7634 | 5.60% |
| 2025-03-20 | 42.05 | 41.80 | -0.37 | -0.88% | 41.72 | 42.47 | 15331 | 6439 | 4.62% |
| 2025-03-19 | 43.05 | 42.17 | -0.86 | -2.00% | 41.93 | 43.05 | 18521 | 7839 | 5.58% |
| 2025-03-18 | 43.00 | 43.03 | -0.24 | -0.55% | 42.54 | 43.52 | 21571 | 9281 | 6.50% |
| 2025-03-17 | 42.85 | 43.27 | 0.48 | 1.12% | 42.08 | 44.61 | 28454 | 12425 | 8.57% |
| 2025-03-14 | 42.38 | 42.79 | 0.44 | 1.04% | 41.83 | 43.04 | 21640 | 9220 | 6.52% |
| 2025-03-13 | 43.40 | 42.35 | -1.38 | -3.16% | 41.85 | 43.70 | 26119 | 11106 | 7.87% |
| 2025-03-12 | 44.22 | 43.73 | -0.32 | -0.73% | 43.60 | 44.50 | 26146 | 11510 | 7.87% |
| 2025-03-11 | 42.74 | 44.05 | 0.70 | 1.61% | 42.50 | 44.30 | 34310 | 14914 | 10.33% |
| 2025-03-10 | 43.51 | 43.35 | -0.59 | -1.34% | 42.41 | 43.86 | 27882 | 11996 | 8.40% |
| 2025-03-07 | 45.07 | 43.94 | -1.54 | -3.39% | 43.47 | 45.75 | 39534 | 17581 | 11.91% |
| 2025-03-06 | 42.91 | 45.48 | 2.80 | 6.56% | 42.91 | 46.68 | 63092 | 28547 | 19.00% |
| 2025-03-05 | 42.55 | 42.68 | 0.13 | 0.31% | 41.88 | 42.89 | 19050 | 8093 | 5.74% |
| 2025-03-04 | 42.25 | 42.55 | -0.02 | -0.05% | 41.80 | 42.75 | 19715 | 8366 | 5.94% |
| 2025-03-03 | 42.10 | 42.57 | 0.63 | 1.50% | 41.25 | 43.47 | 27253 | 11553 | 8.21% |
| 2025-02-28 | 43.99 | 41.94 | -2.69 | -6.03% | 41.73 | 44.40 | 27785 | 11902 | 8.37% |
| 2025-02-27 | 44.41 | 44.63 | 0.02 | 0.04% | 43.10 | 44.80 | 30363 | 13382 | 9.14% |
| 2025-02-26 | 44.95 | 44.61 | -0.39 | -0.87% | 44.29 | 45.15 | 25205 | 11241 | 7.59% |
| 2025-02-25 | 44.55 | 45.00 | -0.18 | -0.40% | 43.91 | 45.45 | 36282 | 16204 | 10.93% |
| 2025-02-24 | 46.00 | 45.18 | -0.93 | -2.02% | 44.80 | 47.46 | 38869 | 17809 | 11.71% |
| 2025-02-21 | 45.60 | 46.11 | 0.53 | 1.16% | 44.80 | 46.54 | 58800 | 26879 | 17.71% |
| 2025-02-20 | 44.30 | 45.58 | 0.81 | 1.81% | 44.21 | 46.34 | 68445 | 31175 | 20.61% |
| 2025-02-19 | 42.00 | 44.77 | 3.17 | 7.62% | 41.70 | 45.43 | 92275 | 40934 | 27.79% |
| 2025-02-18 | 41.78 | 41.60 | -0.18 | -0.43% | 41.04 | 42.79 | 42555 | 17832 | 12.82% |
| 2025-02-17 | 40.95 | 41.78 | 0.78 | 1.90% | 40.71 | 41.81 | 36090 | 14986 | 10.87% |
| 2025-02-14 | 40.30 | 41.00 | 0.23 | 0.56% | 40.17 | 41.25 | 29017 | 11858 | 8.74% |
| 2025-02-13 | 43.01 | 40.77 | -2.67 | -6.15% | 40.75 | 43.25 | 64274 | 26724 | 19.36% |
| 2025-02-12 | 43.72 | 43.44 | -1.05 | -2.36% | 42.70 | 43.72 | 55820 | 24059 | 16.81% |
| 2025-02-11 | 42.92 | 44.49 | 1.57 | 3.66% | 42.39 | 45.49 | 68577 | 30102 | 20.65% |
| 2025-02-10 | 43.27 | 42.92 | -0.37 | -0.85% | 42.63 | 43.71 | 43635 | 18766 | 13.14% |
| 2025-02-07 | 44.45 | 43.29 | -0.80 | -1.81% | 42.38 | 44.45 | 75591 | 32946 | 22.77% |
| 2025-02-06 | 43.76 | 44.09 | 0.29 | 0.66% | 43.05 | 44.21 | 73808 | 32221 | 22.23% |
| 2025-02-05 | 40.71 | 43.80 | 3.10 | 7.62% | 39.90 | 45.66 | 96497 | 41339 | 29.06% |
| 2025-01-27 | 41.04 | 40.70 | -0.98 | -2.35% | 40.25 | 42.60 | 54172 | 22225 | 16.32% |
| 2025-01-24 | 40.48 | 41.68 | 0.59 | 1.44% | 40.30 | 42.27 | 61382 | 25323 | 19.67% |
| 2025-01-23 | 41.50 | 41.09 | 0.00 | 0.00% | 40.58 | 43.26 | 80400 | 33698 | 25.76% |
| 2025-01-22 | 40.82 | 41.09 | -0.11 | -0.27% | 40.35 | 41.34 | 49241 | 20093 | 15.78% |
| 2025-01-21 | 40.80 | 41.20 | 0.40 | 0.98% | 39.76 | 41.67 | 77803 | 31706 | 24.93% |
| 2025-01-20 | 39.38 | 40.80 | 1.61 | 4.11% | 39.38 | 41.90 | 88008 | 35892 | 28.20% |
| 2025-01-17 | 39.60 | 39.19 | -0.40 | -1.01% | 37.66 | 39.60 | 63568 | 24601 | 20.37% |
| 2025-01-16 | 39.00 | 39.59 | 0.72 | 1.85% | 38.72 | 40.31 | 67219 | 26616 | 21.54% |
| 2025-01-15 | 40.04 | 38.87 | -1.81 | -4.45% | 38.71 | 40.67 | 68407 | 26925 | 21.92% |
| 2025-01-14 | 39.82 | 40.68 | 1.27 | 3.22% | 38.88 | 40.90 | 91808 | 36911 | 29.42% |
| 2025-01-13 | 39.12 | 39.41 | -0.50 | -1.25% | 38.34 | 39.85 | 54597 | 21403 | 17.49% |
| 2025-01-10 | 42.43 | 39.91 | -2.62 | -6.16% | 39.87 | 42.63 | 95870 | 39400 | 30.72% |
| 2025-01-09 | 45.76 | 42.53 | -4.47 | -9.51% | 42.13 | 46.06 | 150812 | 65631 | 48.32% |
| 2025-01-08 | 41.00 | 47.00 | 6.79 | 16.89% | 41.00 | 48.25 | 187943 | 83591 | 60.22% |
| 2025-01-07 | 33.50 | 40.21 | 6.70 | 19.99% | 33.50 | 40.21 | 71911 | 27454 | 23.04% |
| 2025-01-06 | 34.80 | 33.51 | -1.31 | -3.76% | 33.13 | 34.86 | 27977 | 9499 | 8.96% |
| 2025-01-03 | 36.61 | 34.82 | -1.80 | -4.92% | 34.69 | 37.35 | 30653 | 10938 | 9.82% |
| 2025-01-02 | 37.43 | 36.62 | -1.18 | -3.12% | 35.99 | 37.97 | 30880 | 11413 | 9.89% |
| 2024-12-31 | 40.14 | 37.80 | -2.35 | -5.85% | 37.50 | 40.14 | 43395 | 16631 | 13.90% |
| 2024-12-30 | 40.29 | 40.15 | -0.25 | -0.62% | 39.47 | 41.17 | 41386 | 16597 | 13.26% |
| 2024-12-27 | 41.27 | 40.40 | -1.36 | -3.26% | 40.40 | 42.99 | 53831 | 22314 | 17.25% |
| 2024-12-26 | 39.00 | 41.76 | 2.30 | 5.83% | 39.00 | 42.90 | 68370 | 28482 | 21.91% |