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 | 38.00 | 38.03 | -0.82 | -2.11% | 37.71 | 39.20 | 111797 | 42849 | 3.05% |
| 2025-04-02 | 38.37 | 38.85 | 0.47 | 1.22% | 38.22 | 39.50 | 151334 | 58881 | 4.13% |
| 2025-04-01 | 38.71 | 38.38 | -0.34 | -0.88% | 38.15 | 39.00 | 112792 | 43461 | 3.08% |
| 2025-03-31 | 38.42 | 38.72 | -0.26 | -0.67% | 36.98 | 38.79 | 205791 | 77739 | 5.62% |
| 2025-03-28 | 40.09 | 38.98 | -1.49 | -3.68% | 38.95 | 40.67 | 200621 | 79097 | 5.48% |
| 2025-03-27 | 41.10 | 40.47 | -1.11 | -2.67% | 40.38 | 41.86 | 172118 | 70594 | 4.70% |
| 2025-03-26 | 40.80 | 41.58 | -0.31 | -0.74% | 40.80 | 42.92 | 192265 | 80858 | 5.25% |
| 2025-03-25 | 42.13 | 41.89 | -0.25 | -0.59% | 41.47 | 43.60 | 222868 | 94671 | 6.09% |
| 2025-03-24 | 43.09 | 42.14 | -0.90 | -2.09% | 40.77 | 43.12 | 228797 | 95331 | 6.25% |
| 2025-03-21 | 44.31 | 43.04 | -1.44 | -3.24% | 42.29 | 45.50 | 317716 | 138047 | 8.68% |
| 2025-03-20 | 43.04 | 44.48 | 0.12 | 0.27% | 42.66 | 45.46 | 345688 | 152431 | 9.44% |
| 2025-03-19 | 45.48 | 44.36 | -0.95 | -2.10% | 43.88 | 46.28 | 353560 | 158576 | 9.65% |
| 2025-03-18 | 45.90 | 45.31 | -0.59 | -1.29% | 44.52 | 46.43 | 294939 | 133528 | 8.05% |
| 2025-03-17 | 46.40 | 45.90 | -0.14 | -0.30% | 43.88 | 47.08 | 503389 | 229103 | 13.75% |
| 2025-03-14 | 41.20 | 46.04 | 4.19 | 10.01% | 41.20 | 46.04 | 606664 | 270796 | 16.57% |
| 2025-03-13 | 45.06 | 41.85 | -3.20 | -7.10% | 41.20 | 45.06 | 354254 | 150180 | 9.67% |
| 2025-03-12 | 45.99 | 45.05 | 0.39 | 0.87% | 45.03 | 47.20 | 406394 | 186690 | 11.10% |
| 2025-03-11 | 44.54 | 44.66 | -1.59 | -3.44% | 43.00 | 45.50 | 365045 | 161554 | 9.97% |
| 2025-03-10 | 46.78 | 46.25 | -0.87 | -1.85% | 44.72 | 47.72 | 394770 | 180525 | 10.78% |
| 2025-03-07 | 44.04 | 47.12 | 2.12 | 4.71% | 44.04 | 48.40 | 628759 | 292421 | 17.17% |
| 2025-03-06 | 44.97 | 45.00 | 0.04 | 0.09% | 44.12 | 45.75 | 491350 | 221591 | 13.42% |
| 2025-03-05 | 44.01 | 44.96 | 0.02 | 0.04% | 43.99 | 46.00 | 421768 | 188961 | 11.52% |
| 2025-03-04 | 43.29 | 44.94 | 1.65 | 3.81% | 43.00 | 46.01 | 375820 | 168284 | 10.26% |
| 2025-03-03 | 47.09 | 43.29 | -3.29 | -7.06% | 42.24 | 47.31 | 437148 | 193444 | 11.94% |
| 2025-02-28 | 47.01 | 46.58 | -2.52 | -5.13% | 44.19 | 49.34 | 590272 | 272483 | 16.12% |
| 2025-02-27 | 52.16 | 49.10 | -4.10 | -7.71% | 47.88 | 52.16 | 828012 | 411312 | 22.61% |
| 2025-02-26 | 48.50 | 53.20 | 4.84 | 10.01% | 48.50 | 53.20 | 615609 | 322888 | 16.81% |
| 2025-02-25 | 43.45 | 48.36 | 3.23 | 7.16% | 43.30 | 49.64 | 856478 | 399724 | 23.39% |
| 2025-02-24 | 43.00 | 45.13 | 2.08 | 4.83% | 41.59 | 47.36 | 771749 | 346252 | 21.07% |
| 2025-02-21 | 43.30 | 43.05 | -0.71 | -1.62% | 42.02 | 44.15 | 471359 | 201353 | 12.87% |
| 2025-02-20 | 43.32 | 43.76 | 0.41 | 0.95% | 42.36 | 46.27 | 621565 | 272568 | 16.97% |
| 2025-02-19 | 40.33 | 43.35 | 2.54 | 6.22% | 40.33 | 43.65 | 509897 | 218010 | 13.92% |
| 2025-02-18 | 41.41 | 40.81 | -1.11 | -2.65% | 40.50 | 42.24 | 342835 | 141252 | 9.36% |
| 2025-02-17 | 39.77 | 41.92 | 2.12 | 5.33% | 39.77 | 42.00 | 473655 | 194129 | 12.93% |
| 2025-02-14 | 42.84 | 39.80 | -3.10 | -7.23% | 39.01 | 42.99 | 646866 | 261050 | 17.66% |
| 2025-02-13 | 44.45 | 42.90 | -1.99 | -4.43% | 42.77 | 46.35 | 561035 | 248653 | 15.32% |
| 2025-02-12 | 42.57 | 44.89 | 1.89 | 4.40% | 42.05 | 44.99 | 623405 | 273485 | 17.02% |
| 2025-02-11 | 43.81 | 43.00 | -1.12 | -2.54% | 42.20 | 44.44 | 579209 | 250377 | 15.82% |
| 2025-02-10 | 45.00 | 44.12 | -2.38 | -5.12% | 42.50 | 45.15 | 770242 | 339096 | 21.03% |
| 2025-02-07 | 44.10 | 46.50 | 2.35 | 5.32% | 43.70 | 48.57 | 1058339 | 495545 | 28.90% |
| 2025-02-06 | 42.00 | 44.15 | 2.09 | 4.97% | 41.50 | 45.22 | 831451 | 363965 | 22.70% |
| 2025-02-05 | 43.00 | 42.06 | -1.40 | -3.22% | 41.40 | 44.26 | 895527 | 384741 | 24.45% |
| 2025-01-27 | 47.80 | 43.46 | -4.83 | -10.00% | 43.46 | 47.81 | 701149 | 311668 | 19.15% |
| 2025-01-24 | 42.38 | 48.29 | 4.39 | 10.00% | 42.15 | 48.29 | 945741 | 430509 | 25.83% |
| 2025-01-23 | 43.86 | 43.90 | 0.04 | 0.09% | 41.90 | 46.79 | 916713 | 408004 | 25.03% |
| 2025-01-22 | 44.20 | 43.86 | -2.04 | -4.44% | 43.51 | 45.70 | 732910 | 324533 | 20.01% |
| 2025-01-21 | 43.09 | 45.90 | 2.80 | 6.50% | 41.58 | 45.90 | 1108325 | 480829 | 30.27% |
| 2025-01-20 | 39.91 | 43.10 | 1.09 | 2.59% | 39.66 | 45.00 | 992185 | 420835 | 27.09% |
| 2025-01-17 | 41.70 | 42.01 | 1.71 | 4.24% | 40.34 | 43.77 | 1042748 | 437996 | 28.47% |
| 2025-01-16 | 39.50 | 40.30 | 2.31 | 6.08% | 39.30 | 41.79 | 1350848 | 551728 | 36.89% |
| 2025-01-15 | 37.99 | 37.99 | 3.45 | 9.99% | 37.99 | 37.99 | 142009 | 53949 | 3.88% |
| 2025-01-14 | 32.00 | 34.54 | 3.14 | 10.00% | 31.40 | 34.54 | 660773 | 217204 | 18.04% |
| 2025-01-13 | 33.81 | 31.40 | 0.30 | 0.96% | 30.55 | 34.21 | 1219692 | 401325 | 33.31% |
| 2025-01-10 | 30.92 | 31.10 | 2.83 | 10.01% | 30.02 | 31.10 | 332401 | 102601 | 9.08% |
| 2025-01-09 | 25.24 | 28.27 | 2.57 | 10.00% | 24.91 | 28.27 | 557276 | 146977 | 15.22% |
| 2025-01-08 | 24.35 | 25.70 | 1.35 | 5.54% | 23.87 | 26.40 | 587968 | 147306 | 16.06% |
| 2025-01-07 | 23.70 | 24.35 | 0.79 | 3.35% | 23.60 | 24.47 | 288789 | 69306 | 7.89% |
| 2025-01-06 | 23.50 | 23.56 | -0.09 | -0.38% | 22.89 | 23.93 | 217797 | 51353 | 5.95% |
| 2025-01-03 | 24.85 | 23.65 | -1.37 | -5.48% | 23.20 | 24.85 | 364584 | 86752 | 9.96% |
| 2025-01-02 | 24.74 | 25.02 | 0.27 | 1.09% | 24.25 | 26.14 | 406062 | 102235 | 11.09% |
| 2024-12-31 | 25.85 | 24.75 | -1.11 | -4.29% | 24.55 | 26.19 | 358071 | 90926 | 9.78% |
| 2024-12-30 | 26.55 | 25.86 | -1.21 | -4.47% | 25.59 | 26.83 | 376567 | 98083 | 10.28% |
| 2024-12-27 | 28.06 | 27.07 | -0.86 | -3.08% | 26.80 | 28.70 | 490877 | 136413 | 13.40% |
| 2024-12-26 | 26.50 | 27.93 | 1.30 | 4.88% | 26.50 | 28.67 | 525944 | 145946 | 14.36% |