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 | 39.09 | 38.46 | -0.98 | -2.48% | 38.07 | 39.43 | 17926 | 6921 | 1.90% |
| 2025-04-02 | 38.72 | 39.44 | 0.73 | 1.89% | 38.66 | 40.11 | 20496 | 8127 | 2.18% |
| 2025-04-01 | 39.42 | 38.71 | -0.70 | -1.78% | 38.63 | 39.55 | 18397 | 7187 | 1.95% |
| 2025-03-31 | 40.00 | 39.41 | -0.74 | -1.84% | 38.52 | 40.00 | 21627 | 8470 | 2.30% |
| 2025-03-28 | 39.36 | 40.15 | 0.50 | 1.26% | 38.60 | 41.25 | 39042 | 15484 | 4.14% |
| 2025-03-27 | 40.29 | 39.65 | -1.19 | -2.91% | 39.08 | 41.01 | 45576 | 18267 | 4.84% |
| 2025-03-26 | 46.59 | 40.84 | -5.79 | -12.42% | 40.35 | 46.59 | 77865 | 32855 | 8.27% |
| 2025-03-25 | 48.82 | 46.63 | -2.19 | -4.49% | 45.01 | 49.29 | 41296 | 19451 | 4.38% |
| 2025-03-24 | 46.69 | 48.82 | 1.81 | 3.85% | 46.55 | 48.89 | 28261 | 13545 | 3.00% |
| 2025-03-21 | 51.80 | 47.01 | -5.11 | -9.80% | 45.08 | 52.59 | 54624 | 26062 | 5.80% |
| 2025-03-20 | 53.98 | 52.12 | -1.86 | -3.45% | 52.02 | 53.98 | 21768 | 11493 | 2.31% |
| 2025-03-19 | 50.76 | 53.98 | 3.17 | 6.24% | 50.31 | 53.98 | 30892 | 16380 | 3.28% |
| 2025-03-18 | 51.31 | 50.81 | -0.56 | -1.09% | 50.55 | 51.88 | 17038 | 8703 | 1.81% |
| 2025-03-17 | 50.99 | 51.37 | 0.37 | 0.73% | 49.85 | 51.50 | 25217 | 12772 | 2.68% |
| 2025-03-14 | 51.30 | 51.00 | -0.30 | -0.58% | 48.50 | 51.57 | 26882 | 13487 | 2.85% |
| 2025-03-13 | 54.11 | 51.30 | -2.86 | -5.28% | 50.52 | 54.11 | 26331 | 13649 | 2.80% |
| 2025-03-12 | 54.70 | 54.16 | -0.64 | -1.17% | 53.86 | 55.95 | 20480 | 11200 | 2.17% |
| 2025-03-11 | 55.31 | 54.80 | -1.34 | -2.39% | 53.30 | 56.36 | 21123 | 11574 | 2.24% |
| 2025-03-10 | 56.74 | 56.14 | -0.55 | -0.97% | 55.71 | 58.33 | 22191 | 12590 | 2.36% |
| 2025-03-07 | 55.36 | 56.69 | 1.19 | 2.14% | 54.20 | 57.69 | 31584 | 17615 | 3.35% |
| 2025-03-06 | 57.01 | 55.50 | -1.47 | -2.58% | 55.37 | 58.50 | 29830 | 16904 | 3.17% |
| 2025-03-05 | 53.40 | 56.97 | 3.67 | 6.89% | 52.50 | 57.17 | 33355 | 18450 | 3.54% |
| 2025-03-04 | 51.80 | 53.30 | 0.96 | 1.83% | 51.63 | 53.30 | 23023 | 12090 | 2.44% |
| 2025-03-03 | 53.14 | 52.34 | -1.03 | -1.93% | 51.23 | 53.86 | 30512 | 15949 | 3.24% |
| 2025-02-28 | 53.80 | 53.37 | -1.13 | -2.07% | 53.11 | 56.55 | 47546 | 25846 | 5.05% |
| 2025-02-27 | 52.65 | 54.50 | 1.75 | 3.32% | 51.44 | 55.48 | 45259 | 24447 | 4.80% |
| 2025-02-26 | 49.90 | 52.75 | 2.18 | 4.31% | 49.90 | 55.50 | 47703 | 25176 | 5.06% |
| 2025-02-25 | 49.50 | 50.57 | 0.57 | 1.14% | 48.58 | 52.50 | 52128 | 26292 | 5.53% |
| 2025-02-24 | 47.47 | 50.00 | 3.00 | 6.38% | 45.50 | 50.98 | 57895 | 28379 | 6.15% |
| 2025-02-21 | 46.78 | 47.00 | 0.23 | 0.49% | 45.50 | 47.70 | 39387 | 18300 | 4.18% |
| 2025-02-20 | 45.42 | 46.77 | 0.49 | 1.06% | 45.42 | 47.44 | 27480 | 12757 | 2.92% |
| 2025-02-19 | 43.50 | 46.28 | 2.78 | 6.39% | 43.45 | 46.90 | 45164 | 20666 | 4.79% |
| 2025-02-18 | 45.07 | 43.50 | -2.98 | -6.41% | 43.32 | 45.96 | 36320 | 16258 | 3.86% |
| 2025-02-17 | 45.80 | 46.48 | 0.43 | 0.93% | 44.19 | 46.55 | 33755 | 15253 | 3.58% |
| 2025-02-14 | 46.69 | 46.05 | -0.85 | -1.81% | 46.02 | 47.61 | 22987 | 10756 | 2.44% |
| 2025-02-13 | 47.00 | 46.90 | -0.10 | -0.21% | 45.80 | 47.93 | 32032 | 15021 | 3.40% |
| 2025-02-12 | 44.26 | 47.00 | 2.30 | 5.15% | 44.10 | 47.24 | 41136 | 19025 | 4.37% |
| 2025-02-11 | 43.96 | 44.70 | 0.74 | 1.68% | 42.71 | 45.14 | 35732 | 15833 | 3.79% |
| 2025-02-10 | 43.16 | 43.96 | 0.74 | 1.71% | 42.58 | 43.99 | 27272 | 11844 | 2.90% |
| 2025-02-07 | 43.96 | 43.22 | -0.27 | -0.62% | 42.00 | 45.31 | 56782 | 24993 | 6.03% |
| 2025-02-06 | 40.93 | 43.49 | 2.59 | 6.33% | 40.36 | 44.20 | 56210 | 23967 | 5.97% |
| 2025-02-05 | 37.40 | 40.90 | 3.52 | 9.42% | 37.38 | 41.00 | 49874 | 20081 | 5.29% |
| 2025-01-27 | 39.01 | 37.38 | -1.32 | -3.41% | 37.16 | 39.01 | 22749 | 8656 | 2.42% |
| 2025-01-24 | 36.71 | 38.70 | 1.74 | 4.71% | 36.53 | 38.80 | 33112 | 12622 | 3.52% |
| 2025-01-23 | 36.75 | 36.96 | 0.51 | 1.40% | 36.56 | 38.46 | 27203 | 10196 | 2.89% |
| 2025-01-22 | 36.80 | 36.45 | -0.61 | -1.65% | 36.07 | 36.85 | 13875 | 5051 | 1.47% |
| 2025-01-21 | 37.48 | 37.06 | -0.20 | -0.54% | 35.90 | 37.73 | 23902 | 8786 | 2.54% |
| 2025-01-20 | 37.75 | 37.26 | -0.49 | -1.30% | 37.05 | 38.17 | 22435 | 8411 | 2.38% |
| 2025-01-17 | 38.30 | 37.75 | -0.48 | -1.26% | 37.58 | 38.85 | 22034 | 8404 | 2.34% |
| 2025-01-16 | 39.50 | 38.23 | -0.85 | -2.18% | 37.99 | 39.52 | 26387 | 10209 | 2.80% |
| 2025-01-15 | 39.50 | 39.08 | -0.45 | -1.14% | 38.90 | 40.26 | 31049 | 12306 | 3.30% |
| 2025-01-14 | 37.90 | 39.53 | 1.62 | 4.27% | 37.10 | 39.57 | 45254 | 17505 | 4.80% |
| 2025-01-13 | 34.50 | 37.91 | 2.41 | 6.79% | 34.36 | 38.26 | 50460 | 18522 | 5.36% |
| 2025-01-10 | 36.45 | 35.50 | -0.99 | -2.71% | 35.48 | 36.74 | 27287 | 9839 | 2.90% |
| 2025-01-09 | 36.01 | 36.49 | 0.48 | 1.33% | 35.35 | 36.89 | 30313 | 11044 | 3.22% |
| 2025-01-08 | 34.70 | 36.01 | 1.53 | 4.44% | 33.90 | 36.95 | 46322 | 16370 | 4.92% |
| 2025-01-07 | 32.30 | 34.48 | 2.48 | 7.75% | 32.19 | 34.55 | 32762 | 10997 | 3.48% |
| 2025-01-06 | 32.87 | 32.00 | -0.65 | -1.99% | 31.49 | 32.87 | 23406 | 7511 | 2.48% |
| 2025-01-03 | 35.31 | 32.65 | -2.47 | -7.03% | 32.50 | 35.45 | 28230 | 9489 | 3.00% |
| 2025-01-02 | 35.66 | 35.12 | -0.40 | -1.13% | 34.88 | 36.17 | 22827 | 8093 | 2.42% |
| 2024-12-31 | 37.08 | 35.52 | -1.53 | -4.13% | 35.50 | 37.77 | 27491 | 10003 | 2.92% |
| 2024-12-30 | 37.79 | 37.05 | -0.40 | -1.07% | 35.88 | 38.00 | 34042 | 12593 | 3.61% |
| 2024-12-27 | 36.18 | 37.45 | 1.50 | 4.17% | 35.50 | 38.04 | 51349 | 19113 | 5.45% |
| 2024-12-26 | 35.56 | 35.95 | 0.37 | 1.04% | 35.46 | 36.46 | 23859 | 8594 | 2.53% |