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 | 43.20 | 42.56 | -1.02 | -2.34% | 42.30 | 43.90 | 69506 | 29928 | 2.02% |
| 2025-04-02 | 42.60 | 43.58 | 1.60 | 3.81% | 42.00 | 44.80 | 119080 | 52256 | 3.45% |
| 2025-04-01 | 43.00 | 41.98 | -0.71 | -1.66% | 41.80 | 43.19 | 59921 | 25348 | 1.74% |
| 2025-03-31 | 42.99 | 42.69 | -0.46 | -1.07% | 42.18 | 43.50 | 56814 | 24272 | 1.65% |
| 2025-03-28 | 42.95 | 43.15 | 0.00 | 0.00% | 42.77 | 43.88 | 67883 | 29386 | 1.97% |
| 2025-03-27 | 42.22 | 43.15 | 0.94 | 2.23% | 42.02 | 44.00 | 83222 | 35991 | 2.41% |
| 2025-03-26 | 42.58 | 42.21 | -0.32 | -0.75% | 42.15 | 43.43 | 57074 | 24392 | 1.66% |
| 2025-03-25 | 43.39 | 42.53 | -0.56 | -1.30% | 42.31 | 43.45 | 61821 | 26478 | 1.79% |
| 2025-03-24 | 43.05 | 43.09 | 0.05 | 0.12% | 41.80 | 43.26 | 74145 | 31653 | 2.15% |
| 2025-03-21 | 44.81 | 43.04 | -1.86 | -4.14% | 42.96 | 45.11 | 118096 | 51766 | 3.43% |
| 2025-03-20 | 45.01 | 44.90 | -0.65 | -1.43% | 44.36 | 45.54 | 94698 | 42628 | 2.75% |
| 2025-03-19 | 48.08 | 45.55 | -2.67 | -5.54% | 44.61 | 48.08 | 216772 | 99357 | 6.29% |
| 2025-03-18 | 49.49 | 48.22 | -0.48 | -0.99% | 48.15 | 50.50 | 126050 | 62058 | 3.66% |
| 2025-03-17 | 49.81 | 48.70 | -0.49 | -1.00% | 48.35 | 49.99 | 103183 | 50454 | 2.99% |
| 2025-03-14 | 47.95 | 49.19 | 1.14 | 2.37% | 47.20 | 49.74 | 147532 | 71730 | 4.28% |
| 2025-03-13 | 48.16 | 48.05 | -0.23 | -0.48% | 46.80 | 48.60 | 132416 | 63238 | 3.84% |
| 2025-03-12 | 47.78 | 48.28 | 1.11 | 2.35% | 47.50 | 49.60 | 154303 | 74823 | 4.48% |
| 2025-03-11 | 46.86 | 47.17 | -0.45 | -0.94% | 46.46 | 47.62 | 96143 | 45143 | 2.79% |
| 2025-03-10 | 47.61 | 47.62 | -0.53 | -1.10% | 46.86 | 48.51 | 122966 | 58551 | 3.57% |
| 2025-03-07 | 49.01 | 48.15 | -0.98 | -1.99% | 47.38 | 49.36 | 126869 | 61257 | 3.68% |
| 2025-03-06 | 48.30 | 49.13 | 0.97 | 2.01% | 48.26 | 49.82 | 157150 | 77387 | 4.56% |
| 2025-03-05 | 48.72 | 48.16 | -0.64 | -1.31% | 47.15 | 49.80 | 173465 | 83603 | 5.03% |
| 2025-03-04 | 47.95 | 48.80 | -0.24 | -0.49% | 47.76 | 49.43 | 197675 | 96223 | 5.73% |
| 2025-03-03 | 51.25 | 49.04 | -1.36 | -2.70% | 48.70 | 53.33 | 348490 | 177399 | 10.11% |
| 2025-02-28 | 53.04 | 50.40 | -4.10 | -7.52% | 49.82 | 55.55 | 364705 | 191164 | 10.58% |
| 2025-02-27 | 50.60 | 54.50 | 4.20 | 8.35% | 50.00 | 56.46 | 315977 | 168587 | 9.17% |
| 2025-02-26 | 48.88 | 50.30 | 2.01 | 4.16% | 48.17 | 52.25 | 243674 | 122989 | 7.07% |
| 2025-02-25 | 47.70 | 48.29 | 0.47 | 0.98% | 47.39 | 49.88 | 215441 | 104603 | 6.25% |
| 2025-02-24 | 47.80 | 47.82 | 1.92 | 4.18% | 47.11 | 49.88 | 264060 | 126922 | 7.66% |
| 2025-02-21 | 41.75 | 45.90 | 4.15 | 9.94% | 41.75 | 47.50 | 260751 | 116873 | 7.56% |
| 2025-02-20 | 42.20 | 41.75 | -0.30 | -0.71% | 40.94 | 42.20 | 102073 | 42365 | 2.96% |
| 2025-02-19 | 41.17 | 42.05 | 0.72 | 1.74% | 40.72 | 42.34 | 97377 | 40649 | 2.82% |
| 2025-02-18 | 42.00 | 41.33 | -0.52 | -1.24% | 41.00 | 43.25 | 136443 | 57729 | 3.96% |
| 2025-02-17 | 43.15 | 41.85 | -0.93 | -2.17% | 40.83 | 43.45 | 143735 | 60183 | 4.17% |
| 2025-02-14 | 42.90 | 42.78 | -0.81 | -1.86% | 42.47 | 44.69 | 123438 | 53694 | 3.58% |
| 2025-02-13 | 42.98 | 43.59 | 0.61 | 1.42% | 42.98 | 45.41 | 164021 | 72534 | 4.76% |
| 2025-02-12 | 40.84 | 42.98 | 2.10 | 5.14% | 40.52 | 43.40 | 127030 | 53249 | 3.68% |
| 2025-02-11 | 41.19 | 40.88 | -0.32 | -0.78% | 40.23 | 41.65 | 88850 | 36335 | 2.58% |
| 2025-02-10 | 42.17 | 41.20 | -0.86 | -2.04% | 40.97 | 42.17 | 93019 | 38469 | 2.70% |
| 2025-02-07 | 42.00 | 42.06 | 0.06 | 0.14% | 41.17 | 42.98 | 124742 | 52317 | 3.62% |
| 2025-02-06 | 40.00 | 42.00 | 1.72 | 4.27% | 39.91 | 42.00 | 113017 | 46608 | 3.28% |
| 2025-02-05 | 39.06 | 40.28 | 1.14 | 2.91% | 39.06 | 41.13 | 92509 | 37265 | 2.68% |
| 2025-01-27 | 38.93 | 39.14 | 0.23 | 0.59% | 38.90 | 40.17 | 71378 | 28203 | 2.07% |
| 2025-01-24 | 37.89 | 38.91 | 0.66 | 1.73% | 37.85 | 39.39 | 62540 | 24286 | 1.81% |
| 2025-01-23 | 38.70 | 38.25 | 0.01 | 0.03% | 38.22 | 39.60 | 69960 | 27193 | 2.03% |
| 2025-01-22 | 39.30 | 38.24 | -1.06 | -2.70% | 37.78 | 39.30 | 81949 | 31339 | 2.38% |
| 2025-01-21 | 39.20 | 39.30 | 0.14 | 0.36% | 38.56 | 39.80 | 61212 | 23957 | 1.78% |
| 2025-01-20 | 38.80 | 39.16 | 0.98 | 2.57% | 38.75 | 39.99 | 86937 | 34262 | 2.52% |
| 2025-01-17 | 37.86 | 38.18 | 0.00 | 0.00% | 37.61 | 38.86 | 51189 | 19500 | 1.48% |
| 2025-01-16 | 38.43 | 38.18 | 0.06 | 0.16% | 37.70 | 39.13 | 79924 | 30705 | 2.32% |
| 2025-01-15 | 38.30 | 38.12 | -0.68 | -1.75% | 38.00 | 38.88 | 76972 | 29540 | 2.23% |
| 2025-01-14 | 36.55 | 38.80 | 2.49 | 6.86% | 36.33 | 38.80 | 109384 | 41291 | 3.17% |
| 2025-01-13 | 34.94 | 36.31 | 0.90 | 2.54% | 34.92 | 37.24 | 89000 | 32321 | 2.58% |
| 2025-01-10 | 35.70 | 35.41 | -0.56 | -1.56% | 35.40 | 36.78 | 70336 | 25357 | 2.04% |
| 2025-01-09 | 34.59 | 35.97 | 1.07 | 3.07% | 34.57 | 36.60 | 102326 | 36707 | 2.97% |
| 2025-01-08 | 35.00 | 34.90 | -0.24 | -0.68% | 33.33 | 35.39 | 101463 | 34874 | 2.94% |
| 2025-01-07 | 34.70 | 35.14 | 0.44 | 1.27% | 34.50 | 35.44 | 54127 | 18975 | 1.57% |
| 2025-01-06 | 34.84 | 34.70 | -0.20 | -0.57% | 34.39 | 35.56 | 79620 | 27810 | 2.31% |
| 2025-01-03 | 36.50 | 34.90 | -1.60 | -4.38% | 34.63 | 36.88 | 111403 | 39639 | 3.23% |
| 2025-01-02 | 39.48 | 36.50 | -2.31 | -5.95% | 36.07 | 39.48 | 134581 | 50240 | 3.91% |
| 2024-12-31 | 40.49 | 38.81 | -1.78 | -4.39% | 38.81 | 40.68 | 82710 | 32716 | 2.40% |
| 2024-12-30 | 40.11 | 40.59 | 0.24 | 0.59% | 39.90 | 40.89 | 62951 | 25393 | 1.83% |
| 2024-12-27 | 40.63 | 40.35 | -0.63 | -1.54% | 40.35 | 41.87 | 82623 | 33967 | 2.40% |
| 2024-12-26 | 41.70 | 40.98 | -0.82 | -1.96% | 40.53 | 41.99 | 107776 | 44295 | 3.13% |