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 | 41.45 | 41.47 | -0.02 | -0.05% | 41.17 | 42.47 | 84278 | 35181 | 1.99% |
| 2025-04-02 | 40.90 | 41.49 | 0.59 | 1.44% | 40.66 | 41.85 | 60031 | 24858 | 1.42% |
| 2025-04-01 | 39.58 | 40.90 | 1.23 | 3.10% | 39.58 | 41.45 | 81732 | 33328 | 1.93% |
| 2025-03-31 | 40.13 | 39.67 | -0.65 | -1.61% | 38.99 | 40.75 | 102638 | 40859 | 2.43% |
| 2025-03-28 | 39.78 | 40.32 | 0.38 | 0.95% | 39.70 | 40.72 | 67190 | 26996 | 1.59% |
| 2025-03-27 | 39.36 | 39.94 | 0.58 | 1.47% | 38.90 | 40.74 | 74898 | 29951 | 1.77% |
| 2025-03-26 | 39.51 | 39.36 | -0.23 | -0.58% | 39.05 | 40.32 | 65365 | 25880 | 1.55% |
| 2025-03-25 | 39.88 | 39.59 | -0.04 | -0.10% | 39.28 | 40.84 | 66022 | 26440 | 1.56% |
| 2025-03-24 | 40.10 | 39.63 | -0.39 | -0.97% | 38.90 | 40.60 | 67285 | 26662 | 1.59% |
| 2025-03-21 | 40.73 | 40.02 | -0.38 | -0.94% | 39.90 | 41.20 | 86085 | 34812 | 2.04% |
| 2025-03-20 | 41.62 | 40.40 | -1.19 | -2.86% | 39.65 | 41.85 | 113866 | 46267 | 2.70% |
| 2025-03-19 | 40.90 | 41.59 | 0.29 | 0.70% | 40.89 | 42.30 | 86369 | 36023 | 2.04% |
| 2025-03-18 | 42.72 | 41.30 | -1.55 | -3.62% | 40.28 | 43.66 | 189506 | 79282 | 4.49% |
| 2025-03-17 | 43.54 | 42.85 | -0.32 | -0.74% | 42.35 | 43.67 | 83292 | 35741 | 1.97% |
| 2025-03-14 | 42.00 | 43.17 | 0.83 | 1.96% | 41.65 | 43.35 | 104395 | 44415 | 2.47% |
| 2025-03-13 | 40.97 | 42.34 | 1.59 | 3.90% | 40.27 | 42.88 | 151516 | 63236 | 3.59% |
| 2025-03-12 | 41.27 | 40.75 | -0.50 | -1.21% | 40.60 | 42.68 | 157068 | 65378 | 3.72% |
| 2025-03-11 | 38.00 | 41.25 | 2.60 | 6.73% | 37.95 | 41.27 | 168411 | 66641 | 3.99% |
| 2025-03-10 | 38.20 | 38.65 | 1.01 | 2.68% | 37.44 | 39.37 | 138702 | 53232 | 3.28% |
| 2025-03-07 | 38.65 | 37.64 | -0.71 | -1.85% | 37.18 | 38.65 | 127640 | 48160 | 3.02% |
| 2025-03-06 | 35.35 | 38.35 | 3.01 | 8.52% | 35.35 | 39.28 | 246415 | 93704 | 5.83% |
| 2025-03-05 | 34.76 | 35.34 | 0.50 | 1.44% | 34.76 | 35.99 | 89875 | 31759 | 2.13% |
| 2025-03-04 | 34.55 | 34.84 | 0.14 | 0.40% | 34.36 | 35.30 | 61937 | 21582 | 1.47% |
| 2025-03-03 | 35.17 | 34.70 | -0.24 | -0.69% | 34.30 | 35.80 | 101701 | 35633 | 2.41% |
| 2025-02-28 | 37.15 | 34.94 | -2.33 | -6.25% | 34.82 | 37.48 | 167590 | 59728 | 3.97% |
| 2025-02-27 | 37.57 | 37.27 | -0.28 | -0.75% | 36.52 | 37.88 | 153507 | 57017 | 3.63% |
| 2025-02-26 | 34.62 | 37.55 | 2.93 | 8.46% | 34.42 | 38.90 | 268669 | 98507 | 6.36% |
| 2025-02-25 | 32.82 | 34.62 | 1.47 | 4.43% | 32.60 | 35.66 | 193481 | 66495 | 4.58% |
| 2025-02-24 | 33.36 | 33.15 | 0.50 | 1.53% | 32.52 | 33.79 | 138071 | 45754 | 3.27% |
| 2025-02-21 | 32.20 | 32.65 | 0.48 | 1.49% | 31.80 | 32.96 | 114184 | 37053 | 2.70% |
| 2025-02-20 | 31.67 | 32.17 | 0.60 | 1.90% | 31.41 | 32.50 | 139221 | 44617 | 3.30% |
| 2025-02-19 | 29.10 | 31.57 | 2.42 | 8.30% | 28.84 | 33.28 | 261048 | 81322 | 6.18% |
| 2025-02-18 | 29.56 | 29.15 | -0.52 | -1.75% | 29.06 | 29.85 | 76797 | 22559 | 1.82% |
| 2025-02-17 | 30.27 | 29.67 | -0.40 | -1.33% | 29.55 | 30.31 | 99180 | 29660 | 2.35% |
| 2025-02-14 | 29.35 | 30.07 | 0.99 | 3.40% | 29.18 | 30.30 | 109592 | 32588 | 2.59% |
| 2025-02-13 | 29.44 | 29.08 | -0.36 | -1.22% | 29.00 | 29.46 | 61037 | 17800 | 1.44% |
| 2025-02-12 | 29.45 | 29.44 | 0.00 | 0.00% | 29.00 | 29.58 | 67521 | 19797 | 1.60% |
| 2025-02-11 | 30.46 | 29.44 | -1.02 | -3.35% | 29.43 | 30.55 | 99807 | 29661 | 2.36% |
| 2025-02-10 | 29.96 | 30.46 | 0.54 | 1.80% | 29.61 | 31.00 | 118615 | 36017 | 2.81% |
| 2025-02-07 | 30.00 | 29.92 | -0.08 | -0.27% | 29.67 | 30.42 | 127077 | 38198 | 3.01% |
| 2025-02-06 | 30.14 | 30.00 | -0.14 | -0.46% | 29.74 | 30.33 | 93185 | 27953 | 2.21% |
| 2025-02-05 | 31.20 | 30.14 | -0.78 | -2.52% | 30.04 | 31.24 | 66559 | 20221 | 1.58% |
| 2025-01-27 | 29.99 | 30.92 | 1.21 | 4.07% | 29.99 | 31.17 | 100905 | 31047 | 2.39% |
| 2025-01-24 | 29.68 | 29.71 | 0.01 | 0.03% | 29.26 | 30.07 | 80024 | 23671 | 1.89% |
| 2025-01-23 | 30.00 | 29.70 | -0.51 | -1.69% | 29.64 | 30.87 | 79852 | 24082 | 1.89% |
| 2025-01-22 | 28.60 | 30.21 | 1.44 | 5.01% | 28.46 | 31.50 | 141562 | 42522 | 3.35% |
| 2025-01-21 | 29.20 | 28.77 | -0.28 | -0.96% | 28.51 | 29.20 | 49439 | 14228 | 1.17% |
| 2025-01-20 | 29.90 | 29.05 | -0.63 | -2.12% | 28.55 | 30.11 | 74031 | 21680 | 1.75% |
| 2025-01-17 | 29.89 | 29.68 | -0.42 | -1.40% | 29.61 | 30.24 | 44563 | 13322 | 1.05% |
| 2025-01-16 | 29.50 | 30.10 | 0.72 | 2.45% | 29.30 | 30.10 | 53891 | 15976 | 1.28% |
| 2025-01-15 | 29.65 | 29.38 | -0.17 | -0.58% | 29.32 | 29.91 | 42927 | 12698 | 1.02% |
| 2025-01-14 | 28.87 | 29.55 | 0.68 | 2.36% | 28.72 | 29.68 | 66796 | 19632 | 1.58% |
| 2025-01-13 | 28.82 | 28.87 | -0.14 | -0.48% | 28.45 | 29.20 | 36186 | 10448 | 0.86% |
| 2025-01-10 | 29.17 | 29.01 | -0.30 | -1.02% | 29.01 | 29.70 | 30172 | 8835 | 0.71% |
| 2025-01-09 | 29.70 | 29.31 | -0.24 | -0.81% | 29.11 | 29.70 | 31268 | 9192 | 0.74% |
| 2025-01-08 | 29.69 | 29.55 | -0.01 | -0.03% | 28.65 | 29.95 | 59604 | 17469 | 1.41% |
| 2025-01-07 | 30.30 | 29.56 | -0.64 | -2.12% | 29.07 | 30.30 | 73659 | 21797 | 1.74% |
| 2025-01-06 | 30.50 | 30.20 | 0.54 | 1.82% | 30.11 | 31.20 | 86664 | 26583 | 2.05% |
| 2025-01-03 | 29.71 | 29.66 | -0.09 | -0.30% | 29.50 | 30.63 | 66850 | 20067 | 1.58% |
| 2025-01-02 | 30.02 | 29.75 | -0.45 | -1.49% | 29.52 | 30.50 | 55226 | 16533 | 1.31% |
| 2024-12-31 | 31.03 | 30.20 | -0.79 | -2.55% | 30.20 | 31.08 | 61159 | 18617 | 1.45% |
| 2024-12-30 | 31.70 | 30.99 | -0.71 | -2.24% | 30.90 | 32.20 | 59704 | 18668 | 1.41% |
| 2024-12-27 | 31.77 | 31.70 | -0.15 | -0.47% | 31.51 | 32.47 | 68799 | 22052 | 1.63% |
| 2024-12-26 | 30.18 | 31.85 | 1.71 | 5.67% | 30.02 | 31.94 | 118555 | 37080 | 2.81% |
| 2024-12-25 | 30.20 | 30.14 | 0.00 | 0.00% | 29.55 | 30.30 | 57497 | 17200 | 1.36% |