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 | 41.59 | 40.85 | -1.16 | -2.76% | 40.57 | 42.07 | 29496 | 12146 | 1.20% |
| 2025-04-02 | 40.77 | 42.01 | 1.17 | 2.86% | 40.52 | 42.40 | 41464 | 17372 | 1.69% |
| 2025-04-01 | 40.25 | 40.84 | 0.59 | 1.47% | 40.24 | 41.44 | 25456 | 10403 | 1.04% |
| 2025-03-31 | 41.29 | 40.25 | -1.33 | -3.20% | 39.99 | 41.47 | 32887 | 13353 | 1.34% |
| 2025-03-28 | 41.16 | 41.58 | 0.33 | 0.80% | 41.16 | 42.55 | 36050 | 15116 | 1.47% |
| 2025-03-27 | 41.26 | 41.25 | -0.20 | -0.48% | 40.58 | 41.68 | 27272 | 11214 | 1.11% |
| 2025-03-26 | 40.70 | 41.45 | 0.62 | 1.52% | 40.59 | 42.21 | 36792 | 15282 | 1.50% |
| 2025-03-25 | 40.84 | 40.83 | -0.03 | -0.07% | 40.30 | 41.43 | 32762 | 13380 | 1.34% |
| 2025-03-24 | 41.75 | 40.86 | -0.66 | -1.59% | 40.00 | 41.76 | 44300 | 18070 | 1.81% |
| 2025-03-21 | 43.41 | 41.52 | -2.12 | -4.86% | 41.36 | 43.74 | 68916 | 29120 | 2.81% |
| 2025-03-20 | 44.30 | 43.64 | -0.83 | -1.87% | 43.54 | 44.40 | 33232 | 14598 | 1.35% |
| 2025-03-19 | 44.50 | 44.47 | -0.24 | -0.54% | 43.45 | 45.65 | 65552 | 29194 | 2.67% |
| 2025-03-18 | 44.11 | 44.71 | 0.54 | 1.22% | 44.06 | 45.47 | 70018 | 31347 | 2.85% |
| 2025-03-17 | 42.09 | 44.17 | 1.14 | 2.65% | 41.83 | 44.38 | 100073 | 43224 | 4.08% |
| 2025-03-14 | 42.33 | 43.03 | 0.68 | 1.61% | 41.77 | 43.03 | 39883 | 16996 | 1.63% |
| 2025-03-13 | 43.10 | 42.35 | -1.15 | -2.64% | 41.91 | 43.69 | 47920 | 20414 | 1.95% |
| 2025-03-12 | 43.35 | 43.50 | 0.15 | 0.35% | 43.05 | 44.50 | 51817 | 22636 | 2.11% |
| 2025-03-11 | 42.92 | 43.35 | 0.18 | 0.42% | 42.51 | 43.38 | 32093 | 13766 | 1.31% |
| 2025-03-10 | 43.18 | 43.17 | 0.07 | 0.16% | 42.51 | 43.51 | 42918 | 18454 | 1.75% |
| 2025-03-07 | 44.33 | 43.10 | -1.27 | -2.86% | 42.91 | 44.33 | 61569 | 26667 | 2.51% |
| 2025-03-06 | 43.90 | 44.37 | 0.95 | 2.19% | 43.31 | 44.40 | 59920 | 26395 | 2.44% |
| 2025-03-05 | 43.95 | 43.42 | -0.74 | -1.68% | 42.88 | 44.26 | 43778 | 18944 | 1.78% |
| 2025-03-04 | 44.14 | 44.16 | -0.49 | -1.10% | 43.01 | 44.18 | 57594 | 25117 | 2.35% |
| 2025-03-03 | 43.99 | 44.65 | 1.06 | 2.43% | 43.80 | 46.10 | 93701 | 42357 | 3.82% |
| 2025-02-28 | 45.08 | 43.59 | -1.86 | -4.09% | 43.32 | 45.66 | 79576 | 35264 | 3.24% |
| 2025-02-27 | 44.85 | 45.45 | 0.57 | 1.27% | 44.60 | 46.80 | 103202 | 47048 | 4.21% |
| 2025-02-26 | 43.75 | 44.88 | 1.06 | 2.42% | 43.70 | 45.18 | 66470 | 29674 | 2.71% |
| 2025-02-25 | 43.86 | 43.82 | -0.68 | -1.53% | 43.60 | 44.48 | 52758 | 23250 | 2.15% |
| 2025-02-24 | 45.18 | 44.50 | -0.68 | -1.51% | 43.80 | 45.27 | 72662 | 32258 | 2.96% |
| 2025-02-21 | 43.79 | 45.18 | 1.47 | 3.36% | 43.79 | 45.81 | 97957 | 44015 | 3.99% |
| 2025-02-20 | 44.51 | 43.71 | -0.80 | -1.80% | 43.10 | 44.51 | 81793 | 35696 | 3.33% |
| 2025-02-19 | 42.69 | 44.51 | 1.09 | 2.51% | 42.67 | 45.09 | 113363 | 50023 | 4.62% |
| 2025-02-18 | 42.40 | 43.42 | 2.94 | 7.26% | 42.40 | 46.60 | 195884 | 87445 | 7.98% |
| 2025-02-17 | 40.83 | 40.48 | -0.31 | -0.76% | 40.23 | 41.15 | 43940 | 17845 | 1.79% |
| 2025-02-14 | 40.59 | 40.79 | -0.08 | -0.20% | 40.51 | 41.84 | 40728 | 16760 | 1.66% |
| 2025-02-13 | 41.31 | 40.87 | -0.53 | -1.28% | 40.81 | 42.09 | 46014 | 19052 | 1.88% |
| 2025-02-12 | 40.21 | 41.40 | 1.07 | 2.65% | 40.10 | 41.45 | 41130 | 16762 | 1.68% |
| 2025-02-11 | 40.73 | 40.33 | -0.38 | -0.93% | 39.92 | 40.89 | 34010 | 13680 | 1.39% |
| 2025-02-10 | 40.59 | 40.71 | 0.12 | 0.30% | 39.93 | 40.91 | 39519 | 16003 | 1.61% |
| 2025-02-07 | 39.67 | 40.59 | 0.89 | 2.24% | 39.50 | 41.12 | 53063 | 21461 | 2.16% |
| 2025-02-06 | 38.11 | 39.70 | 1.45 | 3.79% | 38.00 | 39.74 | 40941 | 16003 | 1.67% |
| 2025-02-05 | 38.00 | 38.25 | 0.49 | 1.30% | 37.96 | 38.78 | 27999 | 10730 | 1.14% |
| 2025-01-27 | 38.75 | 37.76 | -0.99 | -2.55% | 37.76 | 39.58 | 29891 | 11506 | 1.22% |
| 2025-01-24 | 38.03 | 38.75 | 0.52 | 1.36% | 38.01 | 39.11 | 31737 | 12299 | 1.29% |
| 2025-01-23 | 38.45 | 38.23 | 0.03 | 0.08% | 38.23 | 39.50 | 35505 | 13780 | 1.45% |
| 2025-01-22 | 38.24 | 38.20 | -0.32 | -0.83% | 37.79 | 38.47 | 21687 | 8264 | 0.88% |
| 2025-01-21 | 39.17 | 38.52 | -0.42 | -1.08% | 38.11 | 39.19 | 22373 | 8593 | 0.91% |
| 2025-01-20 | 38.88 | 38.94 | 0.17 | 0.44% | 38.87 | 39.66 | 24978 | 9775 | 1.02% |
| 2025-01-17 | 38.60 | 38.77 | 0.01 | 0.03% | 38.27 | 39.23 | 26351 | 10208 | 1.07% |
| 2025-01-16 | 38.81 | 38.76 | -0.05 | -0.13% | 38.36 | 39.80 | 26349 | 10278 | 1.07% |
| 2025-01-15 | 38.99 | 38.81 | -0.30 | -0.77% | 38.23 | 39.25 | 27772 | 10738 | 1.13% |
| 2025-01-14 | 37.51 | 39.11 | 1.77 | 4.74% | 37.18 | 39.15 | 39400 | 15112 | 1.61% |
| 2025-01-13 | 36.18 | 37.34 | 0.95 | 2.61% | 36.11 | 37.65 | 29407 | 10904 | 1.20% |
| 2025-01-10 | 37.84 | 36.39 | -1.22 | -3.24% | 36.39 | 38.10 | 31256 | 11639 | 1.27% |
| 2025-01-09 | 37.98 | 37.61 | -0.54 | -1.42% | 37.57 | 38.73 | 27514 | 10469 | 1.12% |
| 2025-01-08 | 38.41 | 38.15 | -0.26 | -0.68% | 37.08 | 38.62 | 39405 | 14963 | 1.61% |
| 2025-01-07 | 38.27 | 38.41 | 0.14 | 0.37% | 37.81 | 38.53 | 24972 | 9546 | 1.02% |
| 2025-01-06 | 38.12 | 38.27 | 0.27 | 0.71% | 37.80 | 39.03 | 32558 | 12482 | 1.33% |
| 2025-01-03 | 39.00 | 38.00 | -0.86 | -2.21% | 38.00 | 39.60 | 37080 | 14407 | 1.51% |
| 2025-01-02 | 40.06 | 38.86 | -1.19 | -2.97% | 38.54 | 40.22 | 37710 | 14877 | 1.54% |
| 2024-12-31 | 41.76 | 40.05 | -1.80 | -4.30% | 40.00 | 42.28 | 40220 | 16445 | 1.64% |
| 2024-12-30 | 42.50 | 41.85 | -0.65 | -1.53% | 41.67 | 42.64 | 28861 | 12147 | 1.18% |
| 2024-12-27 | 42.80 | 42.50 | -0.15 | -0.35% | 42.31 | 43.10 | 30012 | 12803 | 1.22% |
| 2024-12-26 | 42.55 | 42.65 | 0.20 | 0.47% | 42.49 | 43.44 | 25572 | 10997 | 1.04% |