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 | 39.03 | 38.50 | -1.38 | -3.46% | 38.37 | 40.01 | 21902 | 8543 | 1.69% |
| 2025-04-02 | 40.33 | 39.88 | 0.28 | 0.71% | 39.80 | 41.00 | 19525 | 7865 | 1.51% |
| 2025-04-01 | 39.41 | 39.60 | 0.25 | 0.64% | 39.19 | 39.88 | 15710 | 6214 | 1.21% |
| 2025-03-31 | 38.70 | 39.35 | 0.56 | 1.44% | 38.28 | 39.48 | 18301 | 7137 | 1.41% |
| 2025-03-28 | 40.01 | 38.79 | -1.53 | -3.79% | 38.74 | 40.75 | 25486 | 10088 | 1.97% |
| 2025-03-27 | 39.65 | 40.32 | 0.27 | 0.67% | 38.36 | 41.35 | 40821 | 16203 | 3.16% |
| 2025-03-26 | 40.28 | 40.05 | -0.28 | -0.69% | 39.90 | 40.62 | 20631 | 8289 | 1.59% |
| 2025-03-25 | 41.44 | 40.33 | -0.50 | -1.22% | 40.16 | 41.44 | 20260 | 8250 | 1.57% |
| 2025-03-24 | 42.35 | 40.83 | -1.60 | -3.77% | 39.51 | 42.38 | 48750 | 19864 | 3.77% |
| 2025-03-21 | 42.08 | 42.43 | 0.26 | 0.62% | 41.72 | 42.78 | 36678 | 15490 | 2.84% |
| 2025-03-20 | 42.47 | 42.17 | -0.13 | -0.31% | 42.08 | 42.75 | 28468 | 12068 | 2.20% |
| 2025-03-19 | 42.82 | 42.30 | -1.10 | -2.53% | 42.07 | 43.14 | 41122 | 17424 | 3.18% |
| 2025-03-18 | 43.58 | 43.40 | 0.12 | 0.28% | 42.39 | 43.80 | 53482 | 22966 | 4.13% |
| 2025-03-17 | 43.29 | 43.28 | 0.67 | 1.57% | 42.88 | 44.48 | 56187 | 24515 | 4.34% |
| 2025-03-14 | 43.55 | 42.61 | -2.06 | -4.61% | 41.68 | 43.99 | 91541 | 38954 | 7.08% |
| 2025-03-13 | 49.00 | 44.67 | -3.84 | -7.92% | 43.86 | 50.00 | 146782 | 68197 | 11.35% |
| 2025-02-26 | 48.63 | 48.51 | -0.61 | -1.24% | 47.50 | 49.98 | 64409 | 31311 | 4.98% |
| 2025-02-25 | 46.88 | 49.12 | 1.43 | 3.00% | 45.80 | 49.29 | 86646 | 41261 | 6.70% |
| 2025-02-24 | 48.18 | 47.69 | -0.32 | -0.67% | 46.76 | 48.69 | 60481 | 28751 | 4.68% |
| 2025-02-21 | 48.38 | 48.01 | 0.23 | 0.48% | 47.00 | 48.55 | 65513 | 31361 | 5.06% |
| 2025-02-20 | 48.23 | 47.78 | 0.93 | 1.99% | 46.90 | 48.70 | 75551 | 36008 | 5.84% |
| 2025-02-19 | 43.34 | 46.85 | 3.40 | 7.83% | 43.34 | 47.89 | 92324 | 42595 | 7.14% |
| 2025-02-18 | 45.55 | 43.45 | -2.15 | -4.71% | 43.37 | 45.95 | 54181 | 24140 | 4.19% |
| 2025-02-17 | 44.34 | 45.60 | 0.61 | 1.36% | 44.34 | 46.20 | 50726 | 23075 | 3.92% |
| 2025-02-14 | 45.90 | 44.99 | -1.40 | -3.02% | 44.50 | 46.77 | 77008 | 34836 | 5.95% |
| 2025-02-13 | 46.13 | 46.39 | 0.19 | 0.41% | 44.85 | 49.37 | 99809 | 46684 | 7.72% |
| 2025-02-12 | 45.99 | 46.20 | 0.12 | 0.26% | 45.39 | 46.77 | 62027 | 28627 | 4.80% |
| 2025-02-11 | 47.85 | 46.08 | -1.52 | -3.19% | 45.00 | 48.00 | 72103 | 33683 | 5.57% |
| 2025-02-10 | 46.27 | 47.60 | 2.38 | 5.26% | 45.29 | 48.50 | 97273 | 45856 | 7.52% |
| 2025-02-07 | 44.20 | 45.22 | 2.58 | 6.05% | 44.12 | 46.96 | 110147 | 49929 | 8.52% |
| 2025-02-06 | 40.25 | 42.64 | 1.84 | 4.51% | 40.24 | 42.64 | 48105 | 20156 | 3.72% |
| 2025-02-05 | 40.66 | 40.80 | 0.14 | 0.34% | 39.41 | 41.22 | 43135 | 17438 | 3.33% |
| 2025-01-27 | 42.90 | 40.66 | -2.81 | -6.46% | 40.65 | 43.00 | 50218 | 20921 | 3.88% |
| 2025-01-24 | 42.10 | 43.47 | 0.82 | 1.92% | 41.96 | 43.96 | 63287 | 27324 | 4.89% |
| 2025-01-23 | 42.40 | 42.65 | 1.14 | 2.75% | 42.15 | 44.18 | 81700 | 35360 | 6.32% |
| 2025-01-22 | 42.35 | 41.51 | -0.56 | -1.33% | 41.19 | 42.56 | 40508 | 16946 | 3.13% |
| 2025-01-21 | 42.01 | 42.07 | 0.52 | 1.25% | 40.91 | 42.27 | 53077 | 22115 | 4.10% |
| 2025-01-20 | 41.98 | 41.55 | 0.14 | 0.34% | 41.33 | 42.14 | 43105 | 17960 | 3.33% |
| 2025-01-17 | 40.21 | 41.41 | 0.21 | 0.51% | 40.18 | 43.20 | 68844 | 28718 | 5.32% |
| 2025-01-16 | 41.20 | 41.20 | 0.72 | 1.78% | 40.27 | 41.69 | 53335 | 21910 | 4.12% |
| 2025-01-15 | 40.05 | 40.48 | 0.43 | 1.07% | 39.12 | 40.74 | 44318 | 17685 | 3.43% |
| 2025-01-14 | 38.60 | 40.05 | 1.49 | 3.86% | 37.90 | 40.06 | 47894 | 18825 | 3.70% |
| 2025-01-13 | 37.05 | 38.56 | 1.52 | 4.10% | 36.01 | 39.00 | 41039 | 15519 | 3.17% |
| 2025-01-10 | 37.51 | 37.04 | -0.53 | -1.41% | 37.02 | 39.32 | 39258 | 15044 | 3.04% |
| 2025-01-09 | 37.98 | 37.57 | -0.47 | -1.24% | 37.13 | 38.66 | 25356 | 9594 | 1.96% |
| 2025-01-08 | 38.31 | 38.04 | -0.31 | -0.81% | 36.44 | 38.50 | 28228 | 10592 | 2.18% |
| 2025-01-07 | 36.17 | 38.35 | 2.35 | 6.53% | 36.17 | 38.35 | 35752 | 13301 | 2.76% |
| 2025-01-06 | 37.58 | 36.00 | -2.00 | -5.26% | 35.80 | 38.20 | 35518 | 13143 | 2.75% |
| 2025-01-03 | 40.00 | 38.00 | -1.90 | -4.76% | 38.00 | 40.75 | 45973 | 17892 | 3.55% |
| 2025-01-02 | 39.65 | 39.90 | -0.28 | -0.70% | 38.86 | 41.95 | 51948 | 21091 | 4.02% |
| 2024-12-31 | 42.18 | 40.18 | -1.99 | -4.72% | 40.18 | 42.24 | 44672 | 18223 | 3.45% |
| 2024-12-30 | 41.17 | 42.17 | 0.83 | 2.01% | 39.70 | 42.42 | 52024 | 21690 | 4.02% |
| 2024-12-27 | 41.16 | 41.34 | -0.21 | -0.51% | 40.90 | 42.50 | 54677 | 22863 | 4.23% |
| 2024-12-26 | 39.35 | 41.55 | 2.33 | 5.94% | 38.88 | 41.98 | 63732 | 26186 | 4.93% |