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 | 36.43 | 35.34 | -1.25 | -3.42% | 35.01 | 36.82 | 24283 | 8677 | 3.46% |
| 2025-04-02 | 35.05 | 36.59 | 1.26 | 3.57% | 35.05 | 36.98 | 31766 | 11566 | 4.53% |
| 2025-04-01 | 36.90 | 35.33 | -1.14 | -3.13% | 35.21 | 36.98 | 22803 | 8168 | 3.25% |
| 2025-03-31 | 35.77 | 36.47 | -0.33 | -0.90% | 34.40 | 36.60 | 49216 | 17392 | 7.02% |
| 2025-03-28 | 38.92 | 36.80 | -2.30 | -5.88% | 36.80 | 39.49 | 41838 | 15825 | 5.97% |
| 2025-03-27 | 39.25 | 39.10 | -0.49 | -1.24% | 38.75 | 40.01 | 25253 | 9957 | 3.60% |
| 2025-03-26 | 39.30 | 39.59 | 0.11 | 0.28% | 39.08 | 40.97 | 32297 | 12984 | 4.61% |
| 2025-03-25 | 39.01 | 39.48 | 0.93 | 2.41% | 38.20 | 40.10 | 47819 | 18836 | 6.82% |
| 2025-03-24 | 39.34 | 38.55 | -0.79 | -2.01% | 37.66 | 39.70 | 34964 | 13500 | 4.99% |
| 2025-03-21 | 41.75 | 39.34 | -2.86 | -6.78% | 38.88 | 41.76 | 56245 | 22425 | 8.02% |
| 2025-03-20 | 42.60 | 42.20 | -0.45 | -1.06% | 40.50 | 43.45 | 45150 | 19063 | 6.44% |
| 2025-03-19 | 42.85 | 42.65 | -0.89 | -2.04% | 42.10 | 44.25 | 44392 | 19098 | 6.33% |
| 2025-03-18 | 43.70 | 43.54 | 0.46 | 1.07% | 42.70 | 44.19 | 45298 | 19692 | 6.46% |
| 2025-03-17 | 43.00 | 43.08 | 1.29 | 3.09% | 42.06 | 43.96 | 55318 | 23839 | 7.89% |
| 2025-03-14 | 40.50 | 41.79 | 1.64 | 4.08% | 38.97 | 42.39 | 52534 | 21419 | 7.49% |
| 2025-03-13 | 45.01 | 40.15 | -5.10 | -11.27% | 39.50 | 45.29 | 87617 | 36337 | 12.50% |
| 2025-03-12 | 43.01 | 45.25 | 2.70 | 6.35% | 41.74 | 46.00 | 92456 | 41490 | 13.19% |
| 2025-03-11 | 41.09 | 42.55 | 0.65 | 1.55% | 40.82 | 43.26 | 48960 | 20637 | 6.98% |
| 2025-03-10 | 42.95 | 41.90 | -1.05 | -2.44% | 41.80 | 43.97 | 51755 | 22000 | 7.38% |
| 2025-03-07 | 41.44 | 42.95 | 0.64 | 1.51% | 41.13 | 44.82 | 80086 | 34806 | 11.42% |
| 2025-03-06 | 42.12 | 42.31 | 0.40 | 0.95% | 41.53 | 43.47 | 56961 | 24344 | 8.13% |
| 2025-03-05 | 39.83 | 41.91 | 2.10 | 5.28% | 39.00 | 42.47 | 59183 | 24392 | 8.44% |
| 2025-03-04 | 38.21 | 39.81 | 0.95 | 2.44% | 38.20 | 41.18 | 49934 | 20001 | 7.12% |
| 2025-03-03 | 39.30 | 38.86 | -0.02 | -0.05% | 37.55 | 40.50 | 46649 | 18232 | 6.65% |
| 2025-02-28 | 44.15 | 38.88 | -5.97 | -13.31% | 38.60 | 44.59 | 104793 | 42278 | 14.95% |
| 2025-02-27 | 47.94 | 44.85 | -1.15 | -2.50% | 43.04 | 47.99 | 85628 | 38767 | 12.21% |
| 2025-02-26 | 44.92 | 46.00 | 1.12 | 2.50% | 44.51 | 51.12 | 114689 | 54157 | 16.36% |
| 2025-02-25 | 44.00 | 44.88 | -1.08 | -2.35% | 43.57 | 46.44 | 65924 | 29541 | 9.40% |
| 2025-02-24 | 44.90 | 45.96 | 0.74 | 1.64% | 42.58 | 46.66 | 102261 | 45569 | 14.59% |
| 2025-02-21 | 44.50 | 45.22 | 0.13 | 0.29% | 43.57 | 45.22 | 82187 | 36540 | 11.72% |
| 2025-02-20 | 45.80 | 45.09 | -1.31 | -2.82% | 44.46 | 47.20 | 92533 | 42045 | 13.20% |
| 2025-02-19 | 42.66 | 46.40 | 4.58 | 10.95% | 42.05 | 47.88 | 125987 | 57226 | 17.97% |
| 2025-02-18 | 44.69 | 41.82 | -3.08 | -6.86% | 41.80 | 45.25 | 74667 | 32497 | 10.65% |
| 2025-02-17 | 43.00 | 44.90 | 1.74 | 4.03% | 42.03 | 45.30 | 73910 | 32651 | 10.54% |
| 2025-02-14 | 43.51 | 43.16 | -1.08 | -2.44% | 42.51 | 45.60 | 80019 | 35146 | 11.41% |
| 2025-02-13 | 46.80 | 44.24 | -3.14 | -6.63% | 43.96 | 47.30 | 91998 | 41525 | 13.12% |
| 2025-02-12 | 48.34 | 47.38 | -1.44 | -2.95% | 45.20 | 48.34 | 139315 | 64691 | 19.87% |
| 2025-02-11 | 41.14 | 48.82 | 8.14 | 20.01% | 40.50 | 48.82 | 144957 | 65039 | 20.68% |
| 2025-02-10 | 40.78 | 40.68 | 1.35 | 3.43% | 39.38 | 41.31 | 101958 | 41160 | 14.54% |
| 2025-02-07 | 41.20 | 39.33 | -1.32 | -3.25% | 38.68 | 41.57 | 116726 | 46899 | 16.65% |
| 2025-02-06 | 39.50 | 40.65 | 0.68 | 1.70% | 39.20 | 42.25 | 90428 | 37097 | 12.90% |
| 2025-02-05 | 40.15 | 39.97 | -0.09 | -0.22% | 38.99 | 41.70 | 81276 | 32908 | 11.59% |
| 2025-01-27 | 41.25 | 40.06 | -1.94 | -4.62% | 39.95 | 43.42 | 73379 | 30112 | 10.47% |
| 2025-01-24 | 40.88 | 42.00 | 0.29 | 0.70% | 40.70 | 42.70 | 85997 | 36009 | 12.27% |
| 2025-01-23 | 43.00 | 41.71 | -0.49 | -1.16% | 40.64 | 44.00 | 119083 | 50216 | 16.99% |
| 2025-01-22 | 41.01 | 42.20 | 0.20 | 0.48% | 41.01 | 44.27 | 138190 | 58639 | 19.71% |
| 2025-01-21 | 36.58 | 42.00 | 5.40 | 14.75% | 36.06 | 43.20 | 172043 | 69101 | 24.54% |
| 2025-01-20 | 37.00 | 36.60 | 1.70 | 4.87% | 36.10 | 39.68 | 132531 | 49861 | 18.91% |
| 2025-01-17 | 31.99 | 34.90 | 3.31 | 10.48% | 31.84 | 35.60 | 136015 | 46667 | 19.40% |
| 2025-01-16 | 33.07 | 31.59 | -1.65 | -4.96% | 31.32 | 33.58 | 97506 | 31428 | 13.91% |
| 2025-01-15 | 33.38 | 33.24 | 0.03 | 0.09% | 32.77 | 35.36 | 129957 | 44143 | 18.54% |
| 2025-01-14 | 28.47 | 33.21 | 4.74 | 16.65% | 27.77 | 33.90 | 135952 | 42114 | 19.39% |
| 2025-01-13 | 29.00 | 28.47 | 0.52 | 1.86% | 28.24 | 31.28 | 100107 | 29797 | 14.28% |
| 2025-01-10 | 28.02 | 27.95 | -0.12 | -0.43% | 27.95 | 29.62 | 63301 | 18178 | 9.03% |
| 2025-01-09 | 25.80 | 28.07 | 1.98 | 7.59% | 25.80 | 28.78 | 66560 | 18608 | 9.49% |
| 2025-01-08 | 24.60 | 26.09 | 1.46 | 5.93% | 23.90 | 26.47 | 46661 | 11785 | 6.66% |
| 2025-01-07 | 24.12 | 24.63 | 0.83 | 3.49% | 23.77 | 24.65 | 21566 | 5229 | 3.08% |
| 2025-01-06 | 24.45 | 23.80 | -0.65 | -2.66% | 23.40 | 24.50 | 20770 | 4949 | 2.96% |
| 2025-01-03 | 26.30 | 24.45 | -1.76 | -6.71% | 24.31 | 26.48 | 28051 | 7083 | 4.00% |
| 2025-01-02 | 26.65 | 26.21 | -0.50 | -1.87% | 25.94 | 27.29 | 29322 | 7775 | 4.18% |
| 2024-12-31 | 27.96 | 26.71 | -1.28 | -4.57% | 26.65 | 28.08 | 25490 | 6923 | 3.64% |
| 2024-12-30 | 28.45 | 27.99 | -0.54 | -1.89% | 27.52 | 28.46 | 18503 | 5177 | 2.64% |
| 2024-12-27 | 29.25 | 28.53 | -0.27 | -0.94% | 28.46 | 29.25 | 22185 | 6384 | 3.16% |
| 2024-12-26 | 28.25 | 28.80 | 0.59 | 2.09% | 28.15 | 29.45 | 29810 | 8640 | 4.25% |