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 | 41.01 | 36.51 | -5.79 | -13.69% | 36.15 | 41.04 | 361952 | 137418 | 8.01% |
| 2025-04-02 | 41.91 | 42.30 | 0.27 | 0.64% | 41.70 | 42.39 | 69283 | 29180 | 1.53% |
| 2025-04-01 | 43.56 | 42.03 | -1.49 | -3.42% | 41.93 | 43.87 | 121367 | 51799 | 2.69% |
| 2025-03-31 | 44.11 | 43.52 | -0.04 | -0.09% | 42.12 | 44.29 | 105386 | 45875 | 2.33% |
| 2025-03-28 | 43.23 | 43.56 | 0.26 | 0.60% | 43.10 | 43.99 | 67787 | 29541 | 1.50% |
| 2025-03-27 | 42.13 | 43.30 | 0.90 | 2.12% | 41.89 | 43.80 | 91835 | 39708 | 2.03% |
| 2025-03-26 | 42.13 | 42.40 | 0.04 | 0.09% | 42.08 | 43.13 | 61418 | 26229 | 1.36% |
| 2025-03-25 | 43.23 | 42.36 | -0.92 | -2.13% | 42.06 | 43.49 | 77642 | 33160 | 1.72% |
| 2025-03-24 | 44.09 | 43.28 | -0.85 | -1.93% | 42.21 | 44.10 | 115904 | 50078 | 2.56% |
| 2025-03-21 | 44.91 | 44.13 | -0.57 | -1.28% | 43.58 | 46.07 | 137928 | 61372 | 3.05% |
| 2025-03-20 | 45.18 | 44.70 | -0.48 | -1.06% | 44.60 | 45.77 | 92598 | 41801 | 2.05% |
| 2025-03-19 | 46.30 | 45.18 | -1.23 | -2.65% | 45.00 | 46.52 | 108029 | 49124 | 2.39% |
| 2025-03-18 | 46.22 | 46.41 | 0.20 | 0.43% | 46.03 | 48.28 | 148030 | 69713 | 3.28% |
| 2025-03-17 | 47.00 | 46.21 | -0.65 | -1.39% | 45.21 | 47.10 | 155773 | 71386 | 3.45% |
| 2025-03-14 | 45.01 | 46.86 | 1.42 | 3.13% | 44.88 | 47.46 | 223099 | 103326 | 4.94% |
| 2025-03-13 | 45.97 | 45.44 | 1.84 | 4.22% | 44.19 | 45.97 | 286537 | 129415 | 6.34% |
| 2025-03-12 | 42.47 | 43.60 | 1.46 | 3.46% | 42.03 | 44.00 | 135631 | 59021 | 3.00% |
| 2025-03-11 | 42.89 | 42.14 | -1.18 | -2.72% | 41.38 | 43.06 | 112560 | 47340 | 2.49% |
| 2025-03-10 | 42.99 | 43.32 | 0.17 | 0.39% | 42.42 | 43.75 | 95635 | 41291 | 2.12% |
| 2025-03-07 | 44.34 | 43.15 | 0.19 | 0.44% | 42.57 | 44.34 | 122364 | 53204 | 2.71% |
| 2025-03-06 | 42.51 | 42.96 | 0.94 | 2.24% | 42.18 | 43.65 | 130388 | 56030 | 2.89% |
| 2025-03-05 | 41.93 | 42.02 | 0.02 | 0.05% | 41.60 | 42.52 | 91677 | 38526 | 2.03% |
| 2025-03-04 | 41.02 | 42.00 | 0.57 | 1.38% | 40.65 | 42.40 | 76656 | 32112 | 1.70% |
| 2025-03-03 | 41.60 | 41.43 | 0.03 | 0.07% | 40.86 | 42.64 | 91106 | 38023 | 2.02% |
| 2025-02-28 | 44.58 | 41.40 | -3.24 | -7.26% | 41.18 | 44.75 | 160979 | 68359 | 3.56% |
| 2025-02-27 | 44.96 | 44.64 | -0.81 | -1.78% | 43.52 | 45.47 | 166876 | 74179 | 3.69% |
| 2025-02-26 | 42.65 | 45.45 | 2.95 | 6.94% | 42.18 | 45.50 | 235642 | 104171 | 5.21% |
| 2025-02-25 | 42.05 | 42.50 | -0.53 | -1.23% | 41.40 | 43.19 | 154789 | 65403 | 3.43% |
| 2025-02-24 | 44.48 | 43.03 | -1.50 | -3.37% | 42.13 | 44.48 | 188850 | 81145 | 4.18% |
| 2025-02-21 | 43.70 | 44.53 | 0.93 | 2.13% | 43.09 | 44.74 | 147445 | 64980 | 3.26% |
| 2025-02-20 | 43.08 | 43.60 | 0.44 | 1.02% | 42.41 | 44.14 | 172125 | 74512 | 3.81% |
| 2025-02-19 | 41.37 | 43.16 | 1.85 | 4.48% | 41.08 | 43.30 | 160959 | 68485 | 3.56% |
| 2025-02-18 | 42.70 | 41.31 | -1.48 | -3.46% | 41.01 | 42.75 | 150835 | 62893 | 3.34% |
| 2025-02-17 | 43.15 | 42.79 | -0.21 | -0.49% | 41.90 | 43.75 | 172751 | 74036 | 3.82% |
| 2025-02-14 | 43.00 | 43.00 | -0.22 | -0.51% | 42.90 | 43.98 | 132099 | 57308 | 2.92% |
| 2025-02-13 | 46.05 | 43.22 | -2.78 | -6.04% | 42.97 | 46.07 | 203895 | 89512 | 4.51% |
| 2025-02-12 | 44.80 | 46.00 | 0.77 | 1.70% | 44.44 | 46.17 | 174787 | 79527 | 3.87% |
| 2025-02-11 | 44.72 | 45.23 | 0.50 | 1.12% | 43.72 | 46.20 | 205996 | 92364 | 4.56% |
| 2025-02-10 | 45.00 | 44.73 | -0.49 | -1.08% | 44.62 | 46.73 | 274600 | 125172 | 6.08% |
| 2025-02-07 | 43.00 | 45.22 | 3.31 | 7.90% | 42.58 | 47.50 | 339487 | 152684 | 7.51% |
| 2025-02-06 | 39.63 | 41.91 | 1.91 | 4.78% | 39.36 | 42.98 | 203551 | 84092 | 4.50% |
| 2025-02-05 | 39.80 | 40.00 | 1.00 | 2.56% | 39.29 | 40.94 | 145710 | 58393 | 3.22% |
| 2025-01-27 | 42.00 | 39.00 | -2.20 | -5.34% | 39.00 | 42.20 | 168372 | 67684 | 3.73% |
| 2025-01-24 | 38.38 | 41.20 | 2.76 | 7.18% | 38.24 | 41.35 | 201416 | 80755 | 4.46% |
| 2025-01-23 | 38.90 | 38.44 | -0.12 | -0.31% | 38.23 | 39.50 | 144453 | 55996 | 3.20% |
| 2025-01-22 | 38.40 | 38.56 | -0.26 | -0.67% | 38.02 | 39.39 | 122213 | 47088 | 2.70% |
| 2025-01-21 | 36.78 | 38.82 | 2.25 | 6.15% | 36.41 | 38.90 | 195026 | 73791 | 4.32% |
| 2025-01-20 | 36.66 | 36.57 | 0.27 | 0.74% | 36.38 | 37.66 | 134319 | 49725 | 2.97% |
| 2025-01-17 | 36.00 | 36.30 | 0.00 | 0.00% | 35.50 | 36.83 | 119356 | 43221 | 2.64% |
| 2025-01-16 | 37.76 | 36.30 | -1.21 | -3.23% | 36.28 | 38.03 | 152440 | 56502 | 3.37% |
| 2025-01-15 | 37.95 | 37.51 | -0.44 | -1.16% | 37.21 | 38.28 | 145479 | 54872 | 3.22% |
| 2025-01-14 | 36.50 | 37.95 | 1.96 | 5.45% | 36.01 | 38.35 | 205544 | 77167 | 4.55% |
| 2025-01-13 | 36.26 | 35.99 | -0.88 | -2.39% | 35.41 | 37.21 | 137812 | 49890 | 3.05% |
| 2025-01-10 | 36.33 | 36.87 | 0.46 | 1.26% | 36.13 | 38.75 | 189429 | 71161 | 4.19% |
| 2025-01-09 | 37.50 | 36.41 | -1.38 | -3.65% | 36.41 | 37.89 | 168623 | 62644 | 3.73% |
| 2025-01-08 | 35.40 | 37.79 | 2.12 | 5.94% | 35.11 | 38.30 | 200032 | 73028 | 4.43% |
| 2025-01-07 | 36.03 | 35.67 | -0.63 | -1.74% | 33.71 | 36.70 | 279695 | 97689 | 6.19% |
| 2025-01-06 | 36.45 | 36.30 | 1.00 | 2.83% | 35.91 | 37.30 | 184144 | 67502 | 4.08% |
| 2025-01-03 | 38.28 | 35.30 | -2.66 | -7.01% | 35.00 | 38.48 | 197974 | 71941 | 4.38% |
| 2025-01-02 | 39.68 | 37.96 | -1.20 | -3.06% | 37.41 | 40.55 | 188292 | 73691 | 4.17% |
| 2024-12-31 | 39.51 | 39.16 | -0.37 | -0.94% | 38.80 | 40.40 | 172004 | 68150 | 3.81% |
| 2024-12-30 | 40.05 | 39.53 | -0.18 | -0.45% | 38.87 | 41.22 | 216321 | 86414 | 4.79% |
| 2024-12-27 | 39.96 | 39.71 | -2.04 | -4.89% | 38.10 | 40.80 | 312914 | 124052 | 6.92% |
| 2024-12-26 | 36.79 | 41.75 | 5.03 | 13.70% | 36.72 | 44.06 | 411537 | 169760 | 9.11% |
| 2024-12-25 | 36.31 | 36.72 | 0.43 | 1.18% | 35.67 | 37.30 | 107709 | 39464 | 2.38% |