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 | 39.72 | 39.23 | -1.02 | -2.53% | 38.98 | 40.32 | 9149 | 3618 | 2.17% |
| 2025-04-02 | 40.22 | 40.25 | 0.03 | 0.07% | 40.04 | 40.87 | 6855 | 2774 | 1.62% |
| 2025-04-01 | 40.31 | 40.22 | 0.23 | 0.58% | 39.97 | 40.60 | 9087 | 3654 | 2.15% |
| 2025-03-31 | 40.81 | 39.99 | -1.07 | -2.61% | 39.30 | 40.81 | 15227 | 6061 | 3.61% |
| 2025-03-28 | 41.70 | 41.06 | -0.46 | -1.11% | 40.90 | 41.87 | 8520 | 3511 | 2.02% |
| 2025-03-27 | 41.52 | 41.52 | -0.19 | -0.46% | 41.01 | 42.17 | 9670 | 4023 | 2.29% |
| 2025-03-26 | 41.31 | 41.71 | 0.11 | 0.26% | 41.31 | 42.34 | 10787 | 4508 | 2.56% |
| 2025-03-25 | 42.60 | 41.60 | -0.70 | -1.65% | 41.40 | 42.99 | 10500 | 4423 | 2.49% |
| 2025-03-24 | 43.54 | 42.30 | -1.67 | -3.80% | 41.01 | 43.54 | 18258 | 7679 | 4.33% |
| 2025-03-21 | 44.06 | 43.97 | -0.73 | -1.63% | 43.09 | 44.56 | 25903 | 11315 | 6.14% |
| 2025-03-20 | 45.21 | 44.70 | -0.31 | -0.69% | 44.30 | 45.58 | 16046 | 7205 | 3.80% |
| 2025-03-19 | 45.97 | 45.01 | -0.89 | -1.94% | 44.84 | 46.00 | 15002 | 6784 | 3.56% |
| 2025-03-18 | 45.05 | 45.90 | 0.92 | 2.05% | 44.60 | 46.30 | 26036 | 11834 | 6.17% |
| 2025-03-17 | 47.01 | 44.98 | -1.82 | -3.89% | 44.51 | 47.20 | 39888 | 18137 | 9.45% |
| 2025-03-14 | 44.98 | 46.80 | 2.02 | 4.51% | 44.00 | 47.35 | 33840 | 15458 | 8.02% |
| 2025-03-13 | 46.11 | 44.78 | -1.01 | -2.21% | 44.01 | 47.02 | 24699 | 11136 | 5.85% |
| 2025-03-12 | 46.78 | 45.79 | -0.45 | -0.97% | 45.53 | 47.50 | 27559 | 12807 | 6.53% |
| 2025-03-11 | 45.55 | 46.24 | -0.51 | -1.09% | 45.33 | 46.94 | 24350 | 11204 | 5.77% |
| 2025-03-10 | 48.16 | 46.75 | -0.77 | -1.62% | 46.28 | 48.16 | 24664 | 11568 | 5.85% |
| 2025-03-07 | 46.80 | 47.52 | 1.12 | 2.41% | 46.04 | 49.47 | 41446 | 19870 | 9.82% |
| 2025-03-06 | 45.87 | 46.40 | 0.95 | 2.09% | 45.48 | 47.90 | 37736 | 17648 | 8.94% |
| 2025-03-05 | 45.20 | 45.45 | 0.02 | 0.04% | 44.08 | 45.83 | 34921 | 15742 | 8.28% |
| 2025-03-04 | 45.00 | 45.43 | -0.44 | -0.96% | 44.33 | 46.86 | 47308 | 21599 | 11.21% |
| 2025-03-03 | 41.75 | 45.87 | 4.17 | 10.00% | 41.10 | 45.87 | 33522 | 14774 | 7.94% |
| 2025-02-28 | 44.80 | 41.70 | -3.01 | -6.73% | 41.60 | 44.80 | 44924 | 19106 | 10.65% |
| 2025-02-27 | 48.60 | 44.71 | -4.56 | -9.26% | 44.34 | 49.17 | 58537 | 26902 | 13.87% |
| 2025-02-26 | 46.44 | 49.27 | 2.30 | 4.90% | 46.44 | 50.23 | 59679 | 29173 | 14.14% |
| 2025-02-25 | 46.46 | 46.97 | -1.07 | -2.23% | 45.30 | 48.00 | 64873 | 30193 | 15.38% |
| 2025-02-24 | 45.85 | 48.04 | 4.37 | 10.01% | 45.85 | 48.04 | 65506 | 31203 | 15.53% |
| 2025-02-21 | 43.60 | 43.67 | -0.73 | -1.64% | 42.53 | 44.25 | 40926 | 17700 | 9.70% |
| 2025-02-20 | 42.55 | 44.40 | 1.35 | 3.14% | 42.55 | 44.88 | 56250 | 24695 | 13.33% |
| 2025-02-19 | 40.81 | 43.05 | 2.03 | 4.95% | 40.63 | 44.10 | 62948 | 26474 | 14.92% |
| 2025-02-18 | 42.00 | 41.02 | -0.45 | -1.09% | 40.50 | 43.46 | 75792 | 31868 | 17.96% |
| 2025-02-17 | 37.70 | 41.47 | 3.77 | 10.00% | 37.70 | 41.47 | 39394 | 16042 | 9.34% |
| 2025-02-14 | 37.00 | 37.70 | 0.90 | 2.45% | 36.80 | 38.14 | 22073 | 8296 | 5.23% |
| 2025-02-13 | 37.40 | 36.80 | -0.65 | -1.74% | 36.70 | 38.77 | 33674 | 12625 | 7.98% |
| 2025-02-12 | 35.56 | 37.45 | 1.88 | 5.29% | 35.28 | 37.84 | 39488 | 14458 | 9.36% |
| 2025-02-11 | 35.75 | 35.57 | -0.17 | -0.48% | 35.52 | 36.00 | 12908 | 4612 | 3.06% |
| 2025-02-10 | 35.81 | 35.74 | 0.09 | 0.25% | 35.11 | 35.81 | 13812 | 4890 | 3.27% |
| 2025-02-07 | 35.70 | 35.65 | -0.29 | -0.81% | 35.21 | 36.03 | 21679 | 7742 | 5.14% |
| 2025-02-06 | 34.63 | 35.94 | 1.32 | 3.81% | 34.40 | 36.08 | 16262 | 5786 | 3.85% |
| 2025-02-05 | 34.88 | 34.62 | 0.07 | 0.20% | 34.50 | 35.07 | 7286 | 2534 | 1.73% |
| 2025-01-27 | 35.78 | 34.55 | -1.00 | -2.81% | 34.50 | 35.78 | 8811 | 3079 | 2.09% |
| 2025-01-24 | 35.60 | 35.55 | -0.13 | -0.36% | 35.35 | 36.07 | 10004 | 3569 | 2.37% |
| 2025-01-23 | 35.70 | 35.68 | 0.30 | 0.85% | 35.41 | 36.53 | 10795 | 3879 | 2.56% |
| 2025-01-22 | 35.41 | 35.38 | -0.20 | -0.56% | 35.20 | 35.89 | 7250 | 2578 | 1.72% |
| 2025-01-21 | 35.38 | 35.58 | 0.10 | 0.28% | 35.25 | 35.80 | 8871 | 3149 | 2.10% |
| 2025-01-20 | 35.59 | 35.48 | -0.04 | -0.11% | 35.16 | 35.84 | 10660 | 3771 | 2.53% |
| 2025-01-17 | 34.50 | 35.52 | 0.97 | 2.81% | 34.08 | 36.08 | 16902 | 5974 | 4.01% |
| 2025-01-16 | 35.29 | 34.55 | -0.68 | -1.93% | 34.27 | 35.88 | 14796 | 5157 | 3.51% |
| 2025-01-15 | 33.86 | 35.23 | 1.28 | 3.77% | 33.66 | 35.49 | 20925 | 7300 | 4.96% |
| 2025-01-14 | 32.00 | 33.95 | 1.55 | 4.78% | 32.00 | 34.00 | 12645 | 4241 | 3.00% |
| 2025-01-13 | 32.01 | 32.40 | -0.16 | -0.49% | 31.41 | 32.96 | 8791 | 2840 | 2.08% |
| 2025-01-10 | 32.40 | 32.56 | 0.33 | 1.02% | 32.23 | 33.83 | 16238 | 5360 | 3.85% |
| 2025-01-09 | 32.21 | 32.23 | 0.01 | 0.03% | 31.89 | 32.59 | 5496 | 1778 | 1.30% |
| 2025-01-08 | 32.25 | 32.22 | -0.04 | -0.12% | 31.20 | 32.48 | 7027 | 2240 | 1.67% |
| 2025-01-07 | 31.82 | 32.26 | 0.44 | 1.38% | 31.50 | 32.30 | 5707 | 1821 | 1.35% |
| 2025-01-06 | 31.46 | 31.82 | 0.41 | 1.31% | 30.77 | 31.83 | 5480 | 1725 | 1.30% |
| 2025-01-03 | 33.16 | 31.41 | -1.68 | -5.08% | 31.38 | 33.56 | 10382 | 3342 | 2.46% |
| 2025-01-02 | 34.00 | 33.09 | -0.95 | -2.79% | 32.85 | 34.29 | 8600 | 2881 | 2.04% |
| 2024-12-31 | 34.85 | 34.04 | -0.78 | -2.24% | 34.04 | 35.15 | 8203 | 2826 | 1.94% |
| 2024-12-30 | 36.15 | 34.82 | -1.28 | -3.55% | 34.79 | 36.15 | 12091 | 4259 | 2.87% |
| 2024-12-27 | 35.80 | 36.10 | 0.33 | 0.92% | 35.70 | 37.00 | 12485 | 4540 | 2.96% |
| 2024-12-26 | 35.10 | 35.77 | 0.58 | 1.65% | 35.00 | 36.23 | 8990 | 3228 | 2.13% |