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 | 38.97 | 38.60 | -0.76 | -1.93% | 38.50 | 39.44 | 15656 | 6089 | 3.86% |
| 2025-04-02 | 39.19 | 39.36 | 0.36 | 0.92% | 38.90 | 39.83 | 16060 | 6334 | 3.96% |
| 2025-04-01 | 39.30 | 39.00 | 0.00 | 0.00% | 38.90 | 39.82 | 13016 | 5100 | 3.21% |
| 2025-03-31 | 39.21 | 39.00 | -0.41 | -1.04% | 38.00 | 39.21 | 20266 | 7823 | 5.00% |
| 2025-03-28 | 40.27 | 39.41 | -0.70 | -1.75% | 39.41 | 40.66 | 17230 | 6863 | 4.25% |
| 2025-03-27 | 40.80 | 40.11 | -0.70 | -1.72% | 39.41 | 41.06 | 18201 | 7342 | 4.49% |
| 2025-03-26 | 39.96 | 40.81 | 0.45 | 1.11% | 39.96 | 41.76 | 24707 | 10143 | 6.09% |
| 2025-03-25 | 40.80 | 40.36 | -0.52 | -1.27% | 40.19 | 41.62 | 26638 | 10913 | 6.57% |
| 2025-03-24 | 42.51 | 40.88 | -1.78 | -4.17% | 39.65 | 42.93 | 44365 | 18177 | 10.94% |
| 2025-03-21 | 44.86 | 42.66 | -2.78 | -6.12% | 42.56 | 45.66 | 50729 | 22129 | 12.51% |
| 2025-03-20 | 44.05 | 45.44 | 1.23 | 2.78% | 43.54 | 46.30 | 67313 | 30419 | 16.60% |
| 2025-03-19 | 44.04 | 44.21 | 0.06 | 0.14% | 43.25 | 45.08 | 33565 | 14790 | 8.28% |
| 2025-03-18 | 43.71 | 44.15 | 0.44 | 1.01% | 43.22 | 44.60 | 32068 | 14092 | 7.91% |
| 2025-03-17 | 43.95 | 43.71 | -0.25 | -0.57% | 43.00 | 44.33 | 27202 | 11853 | 6.71% |
| 2025-03-14 | 42.65 | 43.96 | 0.73 | 1.69% | 42.13 | 44.40 | 40180 | 17432 | 9.91% |
| 2025-03-13 | 45.83 | 43.23 | -1.92 | -4.25% | 42.19 | 45.83 | 60925 | 26494 | 15.02% |
| 2025-03-12 | 44.98 | 45.15 | 0.16 | 0.36% | 44.70 | 45.58 | 34540 | 15595 | 8.52% |
| 2025-03-11 | 44.86 | 44.99 | -0.66 | -1.45% | 43.95 | 45.44 | 45786 | 20436 | 11.29% |
| 2025-03-10 | 47.04 | 45.65 | -0.91 | -1.95% | 45.35 | 47.20 | 54667 | 25102 | 13.48% |
| 2025-03-07 | 44.80 | 46.56 | 1.34 | 2.96% | 44.45 | 47.50 | 91148 | 42441 | 22.47% |
| 2025-03-06 | 45.32 | 45.22 | -0.12 | -0.26% | 44.81 | 45.80 | 61371 | 27791 | 15.13% |
| 2025-03-05 | 43.18 | 45.34 | 1.73 | 3.97% | 43.05 | 45.56 | 67635 | 30317 | 16.68% |
| 2025-03-04 | 42.42 | 43.61 | 0.60 | 1.40% | 42.18 | 43.95 | 48652 | 21236 | 12.00% |
| 2025-03-03 | 42.79 | 43.01 | 0.78 | 1.85% | 41.89 | 43.91 | 48619 | 20897 | 11.99% |
| 2025-02-28 | 44.40 | 42.23 | -2.57 | -5.74% | 42.07 | 44.40 | 54405 | 23260 | 13.41% |
| 2025-02-27 | 45.82 | 44.80 | -1.24 | -2.69% | 43.70 | 45.90 | 74131 | 33180 | 18.28% |
| 2025-02-26 | 46.20 | 46.04 | -0.75 | -1.60% | 45.17 | 48.17 | 100736 | 47030 | 24.84% |
| 2025-02-25 | 44.61 | 46.79 | 1.32 | 2.90% | 44.08 | 48.45 | 117773 | 54965 | 29.04% |
| 2025-02-24 | 44.50 | 45.47 | 0.74 | 1.65% | 42.72 | 46.20 | 97333 | 43535 | 24.00% |
| 2025-02-21 | 43.69 | 44.73 | 0.75 | 1.71% | 43.43 | 45.10 | 108285 | 48159 | 26.70% |
| 2025-02-20 | 43.80 | 43.98 | -0.90 | -2.01% | 42.68 | 44.36 | 124183 | 53889 | 30.62% |
| 2025-02-19 | 42.61 | 44.88 | 1.84 | 4.28% | 42.18 | 46.96 | 206112 | 91490 | 50.82% |
| 2025-02-18 | 39.10 | 43.04 | 3.91 | 9.99% | 38.71 | 43.04 | 162548 | 68245 | 40.08% |
| 2025-02-17 | 38.20 | 39.13 | 0.92 | 2.41% | 38.20 | 39.25 | 45330 | 17633 | 11.18% |
| 2025-02-14 | 38.30 | 38.21 | -0.27 | -0.70% | 37.91 | 38.47 | 37155 | 14188 | 9.16% |
| 2025-02-13 | 40.42 | 38.48 | -2.02 | -4.99% | 38.40 | 40.45 | 71901 | 28099 | 17.73% |
| 2025-02-12 | 40.35 | 40.50 | 0.24 | 0.60% | 39.18 | 40.97 | 64189 | 25854 | 15.83% |
| 2025-02-11 | 39.88 | 40.26 | 0.18 | 0.45% | 39.61 | 40.99 | 58511 | 23598 | 14.43% |
| 2025-02-10 | 40.08 | 40.08 | -0.17 | -0.42% | 39.49 | 40.30 | 56243 | 22396 | 13.87% |
| 2025-02-07 | 40.00 | 40.25 | -0.13 | -0.32% | 39.62 | 41.51 | 96479 | 39024 | 23.79% |
| 2025-02-06 | 38.64 | 40.38 | 1.62 | 4.18% | 38.28 | 40.50 | 96410 | 38540 | 23.77% |
| 2025-02-05 | 38.20 | 38.76 | 1.18 | 3.14% | 37.79 | 39.13 | 62913 | 24234 | 15.51% |
| 2025-01-27 | 39.46 | 37.58 | -2.12 | -5.34% | 37.55 | 39.87 | 62056 | 23937 | 19.13% |
| 2025-01-24 | 39.00 | 39.70 | -0.47 | -1.17% | 39.00 | 40.57 | 88432 | 35027 | 27.26% |
| 2025-01-23 | 38.39 | 40.17 | 2.19 | 5.77% | 37.91 | 41.08 | 127568 | 50307 | 39.32% |
| 2025-01-22 | 39.18 | 37.98 | -2.27 | -5.64% | 37.50 | 39.33 | 110832 | 42621 | 34.16% |
| 2025-01-21 | 43.29 | 40.25 | -0.98 | -2.38% | 39.71 | 45.35 | 171539 | 72788 | 52.87% |
| 2025-01-20 | 37.93 | 41.23 | 3.75 | 10.01% | 36.91 | 41.23 | 99392 | 38417 | 30.63% |
| 2025-01-17 | 33.70 | 37.48 | 3.41 | 10.01% | 33.65 | 37.48 | 56407 | 20373 | 17.39% |
| 2025-01-16 | 34.35 | 34.07 | -0.34 | -0.99% | 33.60 | 34.82 | 22290 | 7638 | 6.87% |
| 2025-01-15 | 34.99 | 34.41 | -0.50 | -1.43% | 34.10 | 34.99 | 24086 | 8314 | 7.42% |
| 2025-01-14 | 32.72 | 34.91 | 2.03 | 6.17% | 32.72 | 34.92 | 33406 | 11414 | 10.30% |
| 2025-01-13 | 32.56 | 32.88 | -0.20 | -0.60% | 32.44 | 34.10 | 23093 | 7687 | 7.12% |
| 2025-01-10 | 32.92 | 33.08 | 0.11 | 0.33% | 32.84 | 34.28 | 28179 | 9478 | 8.68% |
| 2025-01-09 | 32.45 | 32.97 | 0.50 | 1.54% | 32.16 | 33.39 | 21174 | 6979 | 6.53% |
| 2025-01-08 | 32.00 | 32.47 | 0.22 | 0.68% | 31.33 | 32.88 | 18684 | 6004 | 5.76% |
| 2025-01-07 | 31.70 | 32.25 | 0.80 | 2.54% | 31.46 | 32.28 | 13226 | 4217 | 4.08% |
| 2025-01-06 | 31.72 | 31.45 | -0.27 | -0.85% | 30.96 | 32.00 | 10181 | 3196 | 3.14% |
| 2025-01-03 | 33.33 | 31.72 | -1.26 | -3.82% | 31.65 | 33.35 | 19668 | 6378 | 6.06% |
| 2025-01-02 | 33.95 | 32.98 | -0.92 | -2.71% | 32.67 | 34.35 | 18682 | 6249 | 5.76% |
| 2024-12-31 | 35.71 | 33.90 | -1.93 | -5.39% | 33.90 | 36.00 | 25335 | 8807 | 7.81% |
| 2024-12-30 | 36.11 | 35.83 | -0.28 | -0.78% | 35.38 | 36.25 | 14803 | 5310 | 4.56% |
| 2024-12-27 | 36.50 | 36.11 | -0.44 | -1.20% | 35.97 | 36.80 | 30415 | 11064 | 9.37% |
| 2024-12-26 | 35.26 | 36.55 | 1.06 | 2.99% | 35.26 | 36.65 | 35026 | 12712 | 10.80% |
| 2024-12-25 | 36.08 | 35.49 | -0.54 | -1.50% | 35.01 | 36.22 | 21880 | 7796 | 6.74% |