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 | 38.51 | 39.29 | 0.23 | 0.59% | 38.51 | 40.20 | 14533 | 5736 | 1.64% |
| 2025-04-02 | 39.47 | 39.06 | -0.61 | -1.54% | 39.04 | 39.93 | 13010 | 5137 | 1.46% |
| 2025-04-01 | 39.00 | 39.67 | 0.47 | 1.20% | 39.00 | 39.73 | 15731 | 6198 | 1.77% |
| 2025-03-31 | 38.62 | 39.20 | 0.58 | 1.50% | 38.19 | 39.37 | 18708 | 7268 | 2.11% |
| 2025-03-28 | 39.01 | 38.62 | -0.72 | -1.83% | 38.61 | 39.76 | 14390 | 5626 | 1.62% |
| 2025-03-27 | 38.83 | 39.34 | 0.77 | 2.00% | 38.60 | 40.08 | 27789 | 10953 | 3.13% |
| 2025-03-26 | 38.51 | 38.57 | 0.00 | 0.00% | 38.41 | 38.97 | 12196 | 4712 | 1.37% |
| 2025-03-25 | 38.28 | 38.57 | 0.27 | 0.70% | 38.00 | 38.76 | 15314 | 5886 | 1.72% |
| 2025-03-24 | 39.03 | 38.30 | -0.76 | -1.95% | 37.40 | 39.21 | 25965 | 9929 | 2.92% |
| 2025-03-21 | 39.67 | 39.06 | -0.91 | -2.28% | 38.90 | 40.28 | 31390 | 12381 | 3.53% |
| 2025-03-20 | 40.50 | 39.97 | -2.43 | -5.73% | 39.66 | 40.83 | 55044 | 22156 | 6.20% |
| 2025-03-19 | 43.35 | 42.40 | -1.05 | -2.42% | 42.10 | 43.35 | 24778 | 10544 | 2.79% |
| 2025-03-18 | 43.80 | 43.45 | -0.35 | -0.80% | 43.05 | 44.48 | 31474 | 13724 | 3.54% |
| 2025-03-17 | 43.81 | 43.80 | 0.00 | 0.00% | 43.06 | 44.29 | 22404 | 9808 | 2.52% |
| 2025-03-14 | 42.79 | 43.80 | 1.03 | 2.41% | 42.30 | 43.80 | 29454 | 12731 | 3.32% |
| 2025-03-13 | 44.40 | 42.77 | -1.33 | -3.02% | 42.50 | 44.49 | 34161 | 14745 | 3.85% |
| 2025-03-12 | 44.68 | 44.10 | -0.61 | -1.36% | 44.00 | 45.94 | 44718 | 20140 | 5.03% |
| 2025-03-11 | 45.00 | 44.71 | -1.29 | -2.80% | 44.04 | 45.37 | 40598 | 18162 | 4.57% |
| 2025-03-10 | 44.28 | 46.00 | 1.31 | 2.93% | 44.01 | 46.00 | 54486 | 24528 | 6.13% |
| 2025-03-07 | 44.99 | 44.69 | -0.95 | -2.08% | 44.16 | 45.24 | 54936 | 24513 | 6.19% |
| 2025-03-06 | 43.06 | 45.64 | 2.29 | 5.28% | 43.06 | 47.30 | 92886 | 41790 | 10.46% |
| 2025-03-05 | 44.60 | 43.35 | 1.66 | 3.98% | 42.92 | 44.98 | 86505 | 37808 | 9.74% |
| 2025-03-04 | 40.28 | 41.69 | 0.83 | 2.03% | 40.26 | 42.02 | 37781 | 15672 | 4.25% |
| 2025-03-03 | 41.20 | 40.86 | 0.15 | 0.37% | 39.87 | 41.95 | 35962 | 14752 | 4.05% |
| 2025-02-28 | 43.50 | 40.71 | -1.57 | -3.71% | 40.46 | 43.99 | 59541 | 25129 | 6.70% |
| 2025-02-27 | 43.63 | 42.28 | -0.58 | -1.35% | 41.10 | 43.63 | 42921 | 18085 | 4.83% |
| 2025-02-26 | 42.90 | 42.86 | 0.24 | 0.56% | 41.82 | 43.00 | 44805 | 19037 | 5.04% |
| 2025-02-25 | 42.50 | 42.62 | -0.92 | -2.11% | 42.12 | 43.30 | 48073 | 20513 | 5.41% |
| 2025-02-24 | 41.96 | 43.54 | 1.59 | 3.79% | 41.11 | 44.44 | 70277 | 30045 | 7.91% |
| 2025-02-21 | 40.61 | 41.95 | 1.49 | 3.68% | 40.01 | 42.23 | 58823 | 24254 | 6.62% |
| 2025-02-20 | 40.10 | 40.46 | 0.36 | 0.90% | 39.49 | 40.86 | 41458 | 16621 | 4.67% |
| 2025-02-19 | 38.30 | 40.10 | 1.50 | 3.89% | 38.23 | 40.20 | 42571 | 16866 | 4.79% |
| 2025-02-18 | 39.40 | 38.60 | -0.75 | -1.91% | 38.12 | 40.90 | 44226 | 17542 | 4.98% |
| 2025-02-17 | 38.70 | 39.35 | 0.64 | 1.65% | 38.48 | 39.45 | 29316 | 11441 | 3.30% |
| 2025-02-14 | 39.01 | 38.71 | -0.55 | -1.40% | 38.30 | 39.36 | 30294 | 11724 | 3.41% |
| 2025-02-13 | 40.21 | 39.26 | -1.18 | -2.92% | 39.00 | 40.49 | 27618 | 10946 | 3.11% |
| 2025-02-12 | 39.42 | 40.44 | 0.71 | 1.79% | 39.30 | 40.49 | 33706 | 13479 | 3.79% |
| 2025-02-11 | 40.14 | 39.73 | -0.49 | -1.22% | 39.40 | 40.20 | 27119 | 10804 | 3.05% |
| 2025-02-10 | 40.00 | 40.22 | 0.23 | 0.58% | 39.71 | 40.67 | 40512 | 16239 | 4.56% |
| 2025-02-07 | 39.28 | 39.99 | 0.71 | 1.81% | 39.00 | 40.37 | 55300 | 21937 | 6.23% |
| 2025-02-06 | 37.34 | 39.28 | 2.09 | 5.62% | 37.01 | 39.28 | 46154 | 17829 | 5.20% |
| 2025-02-05 | 36.94 | 37.19 | 0.60 | 1.64% | 36.71 | 37.60 | 27887 | 10358 | 3.14% |
| 2025-01-27 | 38.39 | 36.59 | -1.80 | -4.69% | 36.59 | 38.60 | 31600 | 11861 | 3.56% |
| 2025-01-24 | 37.99 | 38.39 | 0.71 | 1.88% | 37.60 | 38.57 | 33119 | 12672 | 3.73% |
| 2025-01-23 | 38.46 | 37.68 | -0.50 | -1.31% | 37.68 | 39.20 | 36425 | 14038 | 4.10% |
| 2025-01-22 | 38.99 | 38.18 | -0.87 | -2.23% | 37.86 | 38.99 | 33016 | 12636 | 3.72% |
| 2025-01-21 | 39.63 | 39.05 | -0.43 | -1.09% | 38.12 | 39.65 | 47469 | 18414 | 5.34% |
| 2025-01-20 | 39.65 | 39.48 | -0.16 | -0.40% | 38.92 | 39.86 | 35356 | 13935 | 3.98% |
| 2025-01-17 | 40.00 | 39.64 | -0.42 | -1.05% | 38.74 | 40.68 | 55775 | 22138 | 6.28% |
| 2025-01-16 | 38.91 | 40.06 | 1.47 | 3.81% | 38.40 | 40.32 | 62392 | 24540 | 7.02% |
| 2025-01-15 | 38.70 | 38.59 | 0.09 | 0.23% | 38.26 | 39.55 | 47650 | 18542 | 5.36% |
| 2025-01-14 | 36.87 | 38.50 | 1.97 | 5.39% | 36.25 | 38.58 | 50341 | 19040 | 5.67% |
| 2025-01-13 | 35.50 | 36.53 | -0.48 | -1.30% | 35.11 | 36.98 | 46194 | 16723 | 5.20% |
| 2025-01-10 | 39.34 | 37.01 | -3.55 | -8.75% | 36.88 | 41.68 | 101456 | 39838 | 11.42% |
| 2025-01-09 | 41.99 | 40.56 | -0.37 | -0.90% | 40.48 | 43.10 | 127459 | 53208 | 14.35% |
| 2025-01-08 | 34.02 | 40.93 | 6.82 | 19.99% | 33.53 | 40.93 | 125739 | 48785 | 14.16% |
| 2025-01-07 | 33.37 | 34.11 | 0.73 | 2.19% | 33.12 | 34.11 | 15774 | 5311 | 1.78% |
| 2025-01-06 | 34.99 | 33.38 | -1.53 | -4.38% | 33.18 | 35.18 | 19884 | 6768 | 2.24% |
| 2025-01-03 | 36.00 | 34.91 | -1.02 | -2.84% | 34.88 | 36.42 | 19341 | 6895 | 2.18% |
| 2025-01-02 | 36.60 | 35.93 | -0.82 | -2.23% | 35.20 | 37.08 | 23504 | 8482 | 2.65% |
| 2024-12-31 | 38.74 | 36.75 | -2.08 | -5.36% | 36.66 | 39.08 | 37811 | 14145 | 4.26% |
| 2024-12-30 | 40.50 | 38.83 | -1.78 | -4.38% | 38.61 | 40.61 | 39949 | 15782 | 4.50% |
| 2024-12-27 | 42.88 | 40.61 | -2.21 | -5.16% | 40.60 | 46.01 | 75379 | 32418 | 8.49% |
| 2024-12-26 | 40.76 | 42.82 | 1.99 | 4.87% | 40.30 | 43.00 | 40028 | 16868 | 4.51% |