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 | 40.50 | 39.57 | -1.47 | -3.58% | 39.31 | 40.50 | 84125 | 33444 | 1.35% |
| 2025-04-02 | 40.87 | 41.04 | -0.45 | -1.08% | 40.68 | 41.82 | 63183 | 26045 | 1.01% |
| 2025-04-01 | 39.85 | 41.49 | 1.79 | 4.51% | 39.44 | 41.49 | 120855 | 49109 | 1.94% |
| 2025-03-31 | 41.00 | 39.70 | -1.58 | -3.83% | 39.44 | 41.28 | 95080 | 38125 | 1.52% |
| 2025-03-28 | 41.99 | 41.28 | -0.68 | -1.62% | 40.97 | 41.99 | 89577 | 36955 | 1.44% |
| 2025-03-27 | 42.70 | 41.96 | -1.53 | -3.52% | 41.72 | 43.88 | 135856 | 57747 | 2.18% |
| 2025-03-26 | 46.26 | 43.49 | -1.51 | -3.36% | 43.17 | 47.83 | 153736 | 69233 | 2.46% |
| 2025-03-25 | 45.80 | 45.00 | -0.90 | -1.96% | 44.16 | 46.36 | 91478 | 41205 | 1.47% |
| 2025-03-24 | 45.50 | 45.90 | 0.30 | 0.66% | 44.90 | 47.00 | 99057 | 45449 | 1.59% |
| 2025-03-21 | 46.52 | 45.60 | -1.18 | -2.52% | 45.40 | 47.28 | 92594 | 42734 | 1.48% |
| 2025-03-20 | 47.75 | 46.78 | -0.33 | -0.70% | 46.50 | 49.02 | 170955 | 81446 | 2.74% |
| 2025-03-19 | 45.85 | 47.11 | 1.03 | 2.24% | 45.68 | 47.26 | 93444 | 43653 | 1.50% |
| 2025-03-18 | 44.51 | 46.08 | 1.71 | 3.85% | 44.20 | 46.30 | 100347 | 45728 | 1.61% |
| 2025-03-17 | 44.40 | 44.37 | -0.07 | -0.16% | 43.91 | 44.93 | 74756 | 33243 | 1.20% |
| 2025-03-14 | 45.67 | 44.44 | -0.31 | -0.69% | 43.82 | 45.70 | 122097 | 54329 | 1.96% |
| 2025-03-13 | 43.60 | 44.75 | 1.55 | 3.59% | 42.88 | 45.57 | 163857 | 73210 | 2.63% |
| 2025-03-12 | 41.45 | 43.20 | 1.72 | 4.15% | 41.30 | 43.30 | 127587 | 54209 | 2.05% |
| 2025-03-11 | 40.89 | 41.48 | -0.22 | -0.53% | 40.29 | 41.56 | 77418 | 31663 | 1.24% |
| 2025-03-10 | 41.20 | 41.70 | 0.40 | 0.97% | 40.20 | 41.96 | 93806 | 38848 | 1.50% |
| 2025-03-07 | 40.85 | 41.30 | 0.70 | 1.72% | 40.50 | 42.10 | 98137 | 40598 | 1.57% |
| 2025-03-06 | 38.66 | 40.60 | 2.59 | 6.81% | 38.61 | 40.75 | 142030 | 57205 | 2.28% |
| 2025-03-05 | 37.50 | 38.01 | 0.22 | 0.58% | 37.16 | 38.06 | 68825 | 25936 | 1.10% |
| 2025-03-04 | 38.63 | 37.79 | -0.01 | -0.03% | 37.53 | 38.70 | 48202 | 18261 | 0.77% |
| 2025-03-03 | 37.63 | 37.80 | -0.02 | -0.05% | 37.32 | 38.57 | 80426 | 30621 | 1.29% |
| 2025-02-28 | 38.24 | 37.82 | -0.71 | -1.84% | 37.49 | 38.65 | 73873 | 28100 | 1.18% |
| 2025-02-27 | 39.41 | 38.53 | -0.87 | -2.21% | 38.17 | 39.50 | 78651 | 30280 | 1.26% |
| 2025-02-26 | 38.98 | 39.40 | 0.49 | 1.26% | 38.98 | 40.26 | 78286 | 31114 | 1.26% |
| 2025-02-25 | 39.55 | 38.91 | -0.83 | -2.09% | 38.70 | 39.68 | 49230 | 19290 | 0.79% |
| 2025-02-24 | 39.25 | 39.74 | 0.24 | 0.61% | 39.00 | 39.82 | 60890 | 23963 | 0.98% |
| 2025-02-21 | 40.00 | 39.50 | -0.66 | -1.64% | 39.32 | 40.68 | 82360 | 32855 | 1.32% |
| 2025-02-20 | 40.36 | 40.16 | -0.21 | -0.52% | 39.93 | 40.44 | 39810 | 15987 | 0.64% |
| 2025-02-19 | 40.10 | 40.37 | 0.07 | 0.17% | 40.01 | 40.65 | 39090 | 15750 | 0.63% |
| 2025-02-18 | 40.98 | 40.30 | -0.67 | -1.64% | 39.98 | 41.39 | 59480 | 23918 | 0.95% |
| 2025-02-17 | 41.95 | 40.97 | -1.59 | -3.74% | 40.83 | 42.00 | 76682 | 31605 | 1.23% |
| 2025-02-14 | 41.67 | 42.56 | 1.06 | 2.55% | 41.20 | 42.80 | 67260 | 28383 | 1.08% |
| 2025-02-13 | 42.15 | 41.50 | -0.46 | -1.10% | 41.45 | 42.88 | 53001 | 22347 | 0.85% |
| 2025-02-12 | 41.79 | 41.96 | -0.41 | -0.97% | 41.32 | 42.08 | 56764 | 23670 | 0.91% |
| 2025-02-11 | 41.72 | 42.37 | 0.77 | 1.85% | 41.72 | 43.06 | 101660 | 43298 | 1.63% |
| 2025-02-10 | 40.64 | 41.60 | 1.14 | 2.82% | 40.64 | 42.99 | 123362 | 51825 | 1.98% |
| 2025-02-07 | 39.38 | 40.46 | 1.05 | 2.66% | 39.01 | 40.46 | 95024 | 37932 | 1.52% |
| 2025-02-06 | 39.50 | 39.41 | -0.02 | -0.05% | 38.89 | 39.76 | 57263 | 22489 | 0.92% |
| 2025-02-05 | 40.26 | 39.43 | -0.48 | -1.20% | 39.15 | 40.30 | 45056 | 17770 | 0.72% |
| 2025-01-27 | 40.01 | 39.91 | -0.33 | -0.82% | 39.91 | 40.72 | 29944 | 12043 | 0.48% |
| 2025-01-24 | 40.31 | 40.24 | -0.02 | -0.05% | 39.60 | 40.59 | 45801 | 18390 | 0.73% |
| 2025-01-23 | 41.25 | 40.26 | -1.04 | -2.52% | 40.18 | 41.75 | 66301 | 27051 | 1.06% |
| 2025-01-22 | 41.54 | 41.30 | -0.37 | -0.89% | 40.75 | 41.96 | 48975 | 20205 | 0.79% |
| 2025-01-21 | 40.90 | 41.67 | 0.70 | 1.71% | 40.51 | 41.98 | 71866 | 29802 | 1.15% |
| 2025-01-20 | 41.50 | 40.97 | 0.00 | 0.00% | 40.63 | 41.82 | 61760 | 25374 | 0.99% |
| 2025-01-17 | 40.47 | 40.97 | 0.28 | 0.69% | 40.38 | 41.19 | 41554 | 16947 | 0.67% |
| 2025-01-16 | 40.50 | 40.69 | 0.51 | 1.27% | 40.31 | 41.32 | 65730 | 26908 | 1.05% |
| 2025-01-15 | 40.60 | 40.18 | -0.67 | -1.64% | 39.51 | 40.66 | 70149 | 28138 | 1.12% |
| 2025-01-14 | 40.99 | 40.85 | -0.14 | -0.34% | 40.40 | 41.35 | 90000 | 36762 | 1.44% |
| 2025-01-13 | 39.25 | 40.99 | 1.53 | 3.88% | 39.25 | 41.40 | 121587 | 49438 | 1.95% |
| 2025-01-10 | 38.93 | 39.46 | 0.39 | 1.00% | 38.93 | 40.22 | 86405 | 34298 | 1.39% |
| 2025-01-09 | 38.82 | 39.07 | -0.08 | -0.20% | 38.69 | 39.93 | 42830 | 16865 | 0.69% |
| 2025-01-08 | 39.53 | 39.15 | -0.40 | -1.01% | 38.28 | 39.53 | 76268 | 29706 | 1.22% |
| 2025-01-07 | 38.38 | 39.55 | 1.17 | 3.05% | 38.27 | 41.05 | 132132 | 52731 | 2.12% |
| 2025-01-06 | 36.94 | 38.38 | 1.78 | 4.86% | 36.31 | 38.58 | 118591 | 44934 | 1.90% |
| 2025-01-03 | 35.70 | 36.60 | 0.98 | 2.75% | 35.66 | 37.54 | 103851 | 38281 | 1.66% |
| 2025-01-02 | 36.35 | 35.62 | -0.68 | -1.87% | 35.44 | 36.45 | 67356 | 24156 | 1.08% |
| 2024-12-31 | 36.95 | 36.30 | -0.65 | -1.76% | 36.16 | 36.98 | 59842 | 21841 | 0.96% |
| 2024-12-30 | 37.20 | 36.95 | -0.25 | -0.67% | 36.88 | 37.88 | 56830 | 21124 | 0.91% |
| 2024-12-27 | 37.82 | 37.20 | -0.60 | -1.59% | 37.06 | 37.95 | 72140 | 27025 | 1.16% |
| 2024-12-26 | 38.05 | 37.80 | -0.20 | -0.53% | 37.75 | 39.10 | 63587 | 24240 | 1.02% |