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 | 36.99 | 36.63 | -0.74 | -1.98% | 36.50 | 37.38 | 3975 | 1462 | 1.82% |
| 2025-04-02 | 37.40 | 37.37 | -0.33 | -0.88% | 37.20 | 38.10 | 3269 | 1227 | 1.50% |
| 2025-04-01 | 37.30 | 37.70 | 0.62 | 1.67% | 36.76 | 38.16 | 5711 | 2152 | 2.62% |
| 2025-03-31 | 37.80 | 37.08 | -0.80 | -2.11% | 36.54 | 37.80 | 4991 | 1846 | 2.29% |
| 2025-03-28 | 38.05 | 37.88 | -0.46 | -1.20% | 37.66 | 38.81 | 4051 | 1545 | 1.86% |
| 2025-03-27 | 38.10 | 38.34 | -0.14 | -0.36% | 37.60 | 38.77 | 5375 | 2055 | 2.46% |
| 2025-03-26 | 38.20 | 38.48 | 0.20 | 0.52% | 38.04 | 39.14 | 4936 | 1906 | 2.26% |
| 2025-03-25 | 38.38 | 38.28 | -0.16 | -0.42% | 37.50 | 38.95 | 6723 | 2563 | 3.08% |
| 2025-03-24 | 39.00 | 38.44 | -0.69 | -1.76% | 37.38 | 39.63 | 7945 | 3044 | 3.64% |
| 2025-03-21 | 40.13 | 39.13 | -1.35 | -3.33% | 38.84 | 40.40 | 10102 | 3988 | 4.63% |
| 2025-03-20 | 41.98 | 40.48 | -0.90 | -2.17% | 40.48 | 41.98 | 6793 | 2779 | 3.11% |
| 2025-03-19 | 41.02 | 41.38 | 0.33 | 0.80% | 39.93 | 42.09 | 13703 | 5645 | 6.28% |
| 2025-03-18 | 42.72 | 41.05 | -1.29 | -3.05% | 40.87 | 42.72 | 19242 | 7957 | 8.82% |
| 2025-03-17 | 42.20 | 42.34 | 0.64 | 1.53% | 41.84 | 43.40 | 13426 | 5720 | 6.15% |
| 2025-03-14 | 40.98 | 41.70 | 0.80 | 1.96% | 40.24 | 41.88 | 11432 | 4723 | 5.24% |
| 2025-03-13 | 42.46 | 40.90 | -1.66 | -3.90% | 39.63 | 42.75 | 16824 | 6858 | 7.71% |
| 2025-03-12 | 44.13 | 42.56 | -1.59 | -3.60% | 42.41 | 44.36 | 16124 | 6943 | 7.39% |
| 2025-03-11 | 43.01 | 44.15 | 0.74 | 1.70% | 42.55 | 44.36 | 9526 | 4144 | 4.36% |
| 2025-03-10 | 45.38 | 43.41 | -1.69 | -3.75% | 43.27 | 45.58 | 14206 | 6235 | 6.51% |
| 2025-03-07 | 44.90 | 45.10 | 0.11 | 0.24% | 44.01 | 45.76 | 11288 | 5077 | 5.17% |
| 2025-03-06 | 45.73 | 44.99 | -0.44 | -0.97% | 44.89 | 47.11 | 17531 | 8048 | 8.03% |
| 2025-03-05 | 47.19 | 45.43 | -1.90 | -4.01% | 45.00 | 47.80 | 11076 | 5076 | 5.07% |
| 2025-03-04 | 45.01 | 47.33 | 1.56 | 3.41% | 45.01 | 48.18 | 11140 | 5231 | 5.10% |
| 2025-03-03 | 47.37 | 45.77 | -1.90 | -3.99% | 44.50 | 47.97 | 16735 | 7692 | 7.67% |
| 2025-02-28 | 49.49 | 47.67 | -1.83 | -3.70% | 46.93 | 49.49 | 15148 | 7233 | 6.94% |
| 2025-02-27 | 51.00 | 49.50 | -3.40 | -6.43% | 47.40 | 53.28 | 24896 | 12362 | 11.41% |
| 2025-02-26 | 50.00 | 52.90 | 2.40 | 4.75% | 50.00 | 53.57 | 19683 | 10254 | 9.02% |
| 2025-02-25 | 45.57 | 50.50 | 4.91 | 10.77% | 44.31 | 51.20 | 21226 | 10425 | 9.72% |
| 2025-02-24 | 46.50 | 45.59 | -1.07 | -2.29% | 44.69 | 46.50 | 9331 | 4223 | 4.27% |
| 2025-02-21 | 45.54 | 46.66 | 0.91 | 1.99% | 44.43 | 46.98 | 13377 | 6107 | 6.13% |
| 2025-02-20 | 44.00 | 45.75 | 2.22 | 5.10% | 43.06 | 46.45 | 13755 | 6229 | 6.30% |
| 2025-02-19 | 41.10 | 43.53 | 2.21 | 5.35% | 40.90 | 44.02 | 11909 | 5088 | 5.46% |
| 2025-02-18 | 42.20 | 41.32 | -1.66 | -3.86% | 40.68 | 42.80 | 8252 | 3442 | 3.78% |
| 2025-02-17 | 42.21 | 42.98 | 0.07 | 0.16% | 41.03 | 43.07 | 8979 | 3780 | 4.11% |
| 2025-02-14 | 43.00 | 42.91 | -0.54 | -1.24% | 42.38 | 43.51 | 4489 | 1926 | 2.06% |
| 2025-02-13 | 45.30 | 43.45 | -2.13 | -4.67% | 43.02 | 45.30 | 7608 | 3332 | 3.49% |
| 2025-02-12 | 46.02 | 45.58 | -1.34 | -2.86% | 45.18 | 46.80 | 6448 | 2956 | 2.95% |
| 2025-02-11 | 47.81 | 46.92 | -0.91 | -1.90% | 46.60 | 48.12 | 6567 | 3097 | 3.01% |
| 2025-02-10 | 45.31 | 47.83 | 2.45 | 5.40% | 45.10 | 47.86 | 11310 | 5321 | 5.18% |
| 2025-02-07 | 46.48 | 45.38 | -0.28 | -0.61% | 44.99 | 46.94 | 9321 | 4291 | 4.27% |
| 2025-02-06 | 45.92 | 45.66 | 0.68 | 1.51% | 44.09 | 46.25 | 7024 | 3215 | 3.22% |
| 2025-02-05 | 45.94 | 44.98 | 0.22 | 0.49% | 43.89 | 45.94 | 5682 | 2545 | 2.60% |
| 2025-01-27 | 44.45 | 44.76 | 0.76 | 1.73% | 43.89 | 46.16 | 7153 | 3241 | 3.28% |
| 2025-01-24 | 42.08 | 44.00 | 1.27 | 2.97% | 42.08 | 44.00 | 6332 | 2743 | 2.90% |
| 2025-01-23 | 42.00 | 42.73 | 0.83 | 1.98% | 41.00 | 42.75 | 6384 | 2673 | 2.92% |
| 2025-01-22 | 41.01 | 41.90 | 0.00 | 0.00% | 41.01 | 41.90 | 2215 | 919 | 1.01% |
| 2025-01-21 | 41.72 | 41.90 | 0.52 | 1.26% | 40.25 | 42.09 | 5397 | 2224 | 2.47% |
| 2025-01-20 | 39.75 | 41.38 | 1.43 | 3.58% | 39.75 | 41.99 | 9449 | 3897 | 4.33% |
| 2025-01-17 | 40.00 | 39.95 | -0.11 | -0.27% | 39.15 | 40.34 | 3018 | 1197 | 1.38% |
| 2025-01-16 | 39.76 | 40.06 | 0.77 | 1.96% | 39.34 | 40.60 | 4567 | 1825 | 2.09% |
| 2025-01-15 | 39.80 | 39.29 | 0.09 | 0.23% | 38.50 | 40.15 | 4142 | 1635 | 1.90% |
| 2025-01-14 | 37.00 | 39.20 | 2.24 | 6.06% | 37.00 | 39.31 | 5899 | 2293 | 2.70% |
| 2025-01-13 | 38.01 | 36.96 | -1.64 | -4.25% | 36.15 | 38.66 | 4784 | 1784 | 2.19% |
| 2025-01-10 | 39.00 | 38.60 | -0.40 | -1.03% | 37.80 | 39.54 | 5624 | 2169 | 2.58% |
| 2025-01-09 | 38.30 | 39.00 | 0.26 | 0.67% | 38.00 | 39.49 | 4111 | 1592 | 1.88% |
| 2025-01-08 | 38.00 | 38.74 | 0.36 | 0.94% | 37.72 | 38.99 | 3011 | 1158 | 1.38% |
| 2025-01-07 | 36.61 | 38.38 | 2.18 | 6.02% | 35.93 | 38.80 | 3704 | 1394 | 1.70% |
| 2025-01-06 | 36.01 | 36.20 | 0.49 | 1.37% | 34.56 | 36.50 | 2369 | 846 | 1.09% |
| 2025-01-03 | 39.99 | 35.71 | -1.97 | -5.23% | 35.54 | 39.99 | 3457 | 1261 | 1.58% |
| 2025-01-02 | 38.48 | 37.68 | -1.39 | -3.56% | 36.61 | 39.03 | 3317 | 1258 | 1.52% |
| 2024-12-31 | 40.27 | 39.07 | -0.72 | -1.81% | 38.90 | 40.27 | 2555 | 1009 | 1.17% |
| 2024-12-30 | 40.50 | 39.79 | -0.71 | -1.75% | 39.28 | 40.93 | 3268 | 1314 | 1.50% |
| 2024-12-27 | 39.11 | 40.50 | 0.50 | 1.25% | 39.11 | 41.50 | 4059 | 1654 | 1.86% |
| 2024-12-26 | 38.30 | 40.00 | 1.70 | 4.44% | 37.50 | 40.19 | 4370 | 1724 | 2.00% |