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 | 46.23 | 43.85 | -2.38 | -5.15% | 43.20 | 46.23 | 16212 | 7180 | 1.35% |
| 2025-04-02 | 43.40 | 46.23 | 0.12 | 0.26% | 43.40 | 47.72 | 13493 | 6301 | 1.12% |
| 2025-04-01 | 45.76 | 46.11 | 1.22 | 2.72% | 44.30 | 46.40 | 11101 | 5029 | 0.93% |
| 2025-03-31 | 45.61 | 44.89 | -0.77 | -1.69% | 44.70 | 46.99 | 20188 | 9231 | 1.68% |
| 2025-03-28 | 47.15 | 45.66 | -0.66 | -1.42% | 45.22 | 48.47 | 21746 | 10190 | 1.81% |
| 2025-03-27 | 45.00 | 46.32 | 2.67 | 6.12% | 44.44 | 49.18 | 32894 | 15499 | 2.74% |
| 2025-03-26 | 42.21 | 43.65 | 1.04 | 2.44% | 42.21 | 44.19 | 10696 | 4640 | 0.89% |
| 2025-03-25 | 42.00 | 42.61 | 1.15 | 2.77% | 41.14 | 43.10 | 7058 | 2977 | 0.59% |
| 2025-03-24 | 42.00 | 41.46 | -0.73 | -1.73% | 40.64 | 42.48 | 12207 | 5095 | 1.02% |
| 2025-03-21 | 43.30 | 42.19 | -1.11 | -2.56% | 41.93 | 43.43 | 7739 | 3289 | 0.64% |
| 2025-03-20 | 43.77 | 43.30 | -0.18 | -0.41% | 42.62 | 43.94 | 6225 | 2690 | 0.52% |
| 2025-03-19 | 43.95 | 43.48 | -0.53 | -1.20% | 42.23 | 44.50 | 12727 | 5473 | 1.06% |
| 2025-03-18 | 43.99 | 44.01 | 0.28 | 0.64% | 43.68 | 44.60 | 6773 | 2996 | 0.56% |
| 2025-03-17 | 44.01 | 43.73 | -0.76 | -1.71% | 43.62 | 44.98 | 9254 | 4077 | 0.77% |
| 2025-03-14 | 47.00 | 44.49 | -0.96 | -2.11% | 44.00 | 47.00 | 11808 | 5310 | 0.98% |
| 2025-03-13 | 46.50 | 45.45 | -0.47 | -1.02% | 44.77 | 48.88 | 22532 | 10507 | 1.88% |
| 2025-03-12 | 45.20 | 45.92 | 1.39 | 3.12% | 44.18 | 46.00 | 13416 | 6092 | 1.12% |
| 2025-03-11 | 44.10 | 44.53 | -0.48 | -1.07% | 43.72 | 44.98 | 9514 | 4210 | 0.79% |
| 2025-03-10 | 42.63 | 45.01 | 2.12 | 4.94% | 42.08 | 45.26 | 19666 | 8648 | 1.64% |
| 2025-03-07 | 42.53 | 42.89 | 0.36 | 0.85% | 41.85 | 43.20 | 11178 | 4764 | 0.93% |
| 2025-03-06 | 41.82 | 42.53 | 0.64 | 1.53% | 41.16 | 43.40 | 11497 | 4901 | 0.96% |
| 2025-03-05 | 42.88 | 41.89 | -0.33 | -0.78% | 41.19 | 42.88 | 9075 | 3788 | 0.76% |
| 2025-03-04 | 40.74 | 42.22 | 1.07 | 2.60% | 40.18 | 42.93 | 15206 | 6339 | 1.27% |
| 2025-03-03 | 41.99 | 41.15 | -0.31 | -0.75% | 41.00 | 42.86 | 15594 | 6528 | 1.30% |
| 2025-02-28 | 40.50 | 41.46 | 1.47 | 3.68% | 40.00 | 43.18 | 18152 | 7577 | 1.51% |
| 2025-02-27 | 40.19 | 39.99 | -0.28 | -0.70% | 39.19 | 40.63 | 10530 | 4178 | 0.88% |
| 2025-02-26 | 40.10 | 40.27 | -0.39 | -0.96% | 39.92 | 41.54 | 13586 | 5515 | 1.13% |
| 2025-02-25 | 38.70 | 40.66 | 2.26 | 5.89% | 38.50 | 41.84 | 26956 | 10940 | 2.25% |
| 2025-02-24 | 38.36 | 38.40 | 0.03 | 0.08% | 37.85 | 38.97 | 8842 | 3397 | 0.74% |
| 2025-02-21 | 39.00 | 38.37 | -1.07 | -2.71% | 38.22 | 39.32 | 16055 | 6181 | 1.34% |
| 2025-02-20 | 38.79 | 39.44 | 0.61 | 1.57% | 38.01 | 39.75 | 12744 | 4952 | 1.06% |
| 2025-02-19 | 37.90 | 38.83 | 0.55 | 1.44% | 37.67 | 38.92 | 11782 | 4510 | 0.98% |
| 2025-02-18 | 38.35 | 38.28 | -0.22 | -0.57% | 37.62 | 39.67 | 19628 | 7582 | 1.64% |
| 2025-02-17 | 40.80 | 38.50 | -3.05 | -7.34% | 37.85 | 40.80 | 30465 | 11748 | 2.54% |
| 2025-02-14 | 36.52 | 41.55 | 5.85 | 16.39% | 36.20 | 41.99 | 43370 | 17136 | 3.61% |
| 2025-02-13 | 36.18 | 35.70 | -0.80 | -2.19% | 35.10 | 36.46 | 12342 | 4388 | 1.03% |
| 2025-02-12 | 36.15 | 36.50 | -0.03 | -0.08% | 36.13 | 36.81 | 6944 | 2531 | 0.58% |
| 2025-02-11 | 37.00 | 36.53 | -0.53 | -1.43% | 36.30 | 37.14 | 8315 | 3051 | 0.69% |
| 2025-02-10 | 36.60 | 37.06 | 0.16 | 0.43% | 36.40 | 37.25 | 7443 | 2746 | 0.62% |
| 2025-02-07 | 37.30 | 36.90 | -0.40 | -1.07% | 36.50 | 37.33 | 11372 | 4202 | 0.95% |
| 2025-02-06 | 36.86 | 37.30 | 0.48 | 1.30% | 36.81 | 38.07 | 14621 | 5458 | 1.22% |
| 2025-02-05 | 35.33 | 36.82 | 1.77 | 5.05% | 35.12 | 37.47 | 16933 | 6193 | 1.41% |
| 2025-01-27 | 36.11 | 35.05 | -0.95 | -2.64% | 34.99 | 36.24 | 8911 | 3162 | 0.74% |
| 2025-01-24 | 36.00 | 36.00 | 0.16 | 0.45% | 35.32 | 36.60 | 8568 | 3082 | 0.71% |
| 2025-01-23 | 36.69 | 35.84 | -0.34 | -0.94% | 35.83 | 37.00 | 11235 | 4084 | 0.94% |
| 2025-01-22 | 37.61 | 36.18 | -1.52 | -4.03% | 35.97 | 37.65 | 15167 | 5523 | 1.26% |
| 2025-01-21 | 36.32 | 37.70 | 1.70 | 4.72% | 35.31 | 37.99 | 17901 | 6564 | 1.49% |
| 2025-01-20 | 34.69 | 36.00 | 1.97 | 5.79% | 34.22 | 36.56 | 18551 | 6574 | 1.55% |
| 2025-01-17 | 34.12 | 34.03 | 0.62 | 1.86% | 33.62 | 34.78 | 18891 | 6467 | 1.57% |
| 2025-01-16 | 34.38 | 33.41 | 0.74 | 2.27% | 32.93 | 34.78 | 24600 | 8272 | 2.05% |
| 2025-01-15 | 33.86 | 32.67 | -1.14 | -3.37% | 32.45 | 33.95 | 12528 | 4128 | 1.04% |
| 2025-01-14 | 31.99 | 33.81 | 1.93 | 6.05% | 31.51 | 33.83 | 20592 | 6830 | 1.72% |
| 2025-01-13 | 30.51 | 31.88 | 0.92 | 2.97% | 30.30 | 32.79 | 17192 | 5491 | 1.43% |
| 2025-01-10 | 31.01 | 30.96 | 0.13 | 0.42% | 30.81 | 32.67 | 17914 | 5667 | 1.49% |
| 2025-01-09 | 30.49 | 30.83 | 0.62 | 2.05% | 30.02 | 31.36 | 10461 | 3239 | 0.87% |
| 2025-01-08 | 30.87 | 30.21 | -0.54 | -1.76% | 29.12 | 30.89 | 10408 | 3125 | 0.87% |
| 2025-01-07 | 30.61 | 30.75 | 0.33 | 1.08% | 29.83 | 30.81 | 9208 | 2795 | 0.77% |
| 2025-01-06 | 31.04 | 30.42 | -0.03 | -0.10% | 29.53 | 31.04 | 12098 | 3663 | 1.01% |
| 2025-01-03 | 32.80 | 30.45 | -2.24 | -6.85% | 30.36 | 32.99 | 19184 | 6000 | 1.60% |
| 2025-01-02 | 33.65 | 32.69 | -0.90 | -2.68% | 32.27 | 34.10 | 16530 | 5467 | 1.38% |
| 2024-12-31 | 33.20 | 33.59 | 0.32 | 0.96% | 32.81 | 33.78 | 12489 | 4157 | 1.04% |
| 2024-12-30 | 34.06 | 33.27 | -0.75 | -2.20% | 32.88 | 34.06 | 12008 | 3999 | 1.00% |
| 2024-12-27 | 33.09 | 34.02 | 0.37 | 1.10% | 33.09 | 34.80 | 13226 | 4530 | 1.10% |
| 2024-12-26 | 33.30 | 33.65 | 0.30 | 0.90% | 33.30 | 34.13 | 11067 | 3730 | 0.92% |
| 2024-12-25 | 34.92 | 33.35 | -1.64 | -4.69% | 33.21 | 35.28 | 10827 | 3666 | 0.90% |