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 | 41.40 | 40.89 | -0.77 | -1.85% | 40.71 | 42.18 | 13749 | 5686 | 1.12% |
| 2025-04-02 | 41.41 | 41.66 | 0.04 | 0.10% | 41.26 | 42.13 | 9630 | 4021 | 0.79% |
| 2025-04-01 | 41.05 | 41.62 | 0.33 | 0.80% | 41.05 | 42.15 | 12329 | 5149 | 1.01% |
| 2025-03-31 | 41.67 | 41.29 | -0.68 | -1.62% | 40.73 | 41.99 | 17161 | 7084 | 1.40% |
| 2025-03-28 | 42.73 | 41.97 | -0.72 | -1.69% | 41.80 | 43.64 | 18566 | 7871 | 1.52% |
| 2025-03-27 | 42.31 | 42.69 | 0.12 | 0.28% | 41.78 | 43.65 | 17490 | 7483 | 1.43% |
| 2025-03-26 | 42.39 | 42.57 | 0.00 | 0.00% | 42.39 | 43.35 | 12279 | 5278 | 1.00% |
| 2025-03-25 | 42.81 | 42.57 | -0.23 | -0.54% | 42.30 | 42.98 | 12226 | 5213 | 1.00% |
| 2025-03-24 | 43.65 | 42.80 | -0.59 | -1.36% | 41.51 | 43.65 | 24906 | 10606 | 2.03% |
| 2025-03-21 | 44.70 | 43.39 | -1.43 | -3.19% | 43.11 | 44.70 | 28219 | 12350 | 2.30% |
| 2025-03-20 | 45.60 | 44.82 | -0.91 | -1.99% | 44.80 | 45.92 | 25148 | 11393 | 2.05% |
| 2025-03-19 | 46.76 | 45.73 | -1.00 | -2.14% | 45.33 | 47.00 | 38757 | 17834 | 3.16% |
| 2025-03-18 | 46.20 | 46.73 | 1.46 | 3.23% | 46.05 | 48.32 | 64320 | 30341 | 5.25% |
| 2025-03-17 | 45.44 | 45.27 | 0.07 | 0.15% | 44.81 | 45.88 | 28159 | 12783 | 2.30% |
| 2025-03-14 | 43.45 | 45.20 | 1.78 | 4.10% | 43.18 | 45.30 | 45589 | 20407 | 3.72% |
| 2025-03-13 | 44.88 | 43.42 | -1.57 | -3.49% | 43.08 | 45.30 | 32556 | 14241 | 2.66% |
| 2025-03-12 | 44.65 | 44.99 | 0.53 | 1.19% | 44.52 | 45.50 | 33208 | 14967 | 2.71% |
| 2025-03-11 | 43.73 | 44.46 | 0.29 | 0.66% | 43.41 | 44.62 | 23246 | 10224 | 1.90% |
| 2025-03-10 | 44.14 | 44.17 | 0.10 | 0.23% | 43.71 | 44.64 | 21341 | 9423 | 1.74% |
| 2025-03-07 | 45.00 | 44.07 | -1.05 | -2.33% | 43.72 | 45.12 | 35032 | 15535 | 2.86% |
| 2025-03-06 | 44.80 | 45.12 | 0.56 | 1.26% | 44.80 | 45.60 | 37099 | 16788 | 3.03% |
| 2025-03-05 | 44.81 | 44.56 | -0.26 | -0.58% | 43.92 | 45.35 | 29833 | 13283 | 2.43% |
| 2025-03-04 | 42.79 | 44.82 | 1.82 | 4.23% | 42.60 | 45.08 | 47607 | 21052 | 3.89% |
| 2025-03-03 | 42.96 | 43.00 | 0.14 | 0.33% | 42.30 | 43.99 | 35905 | 15572 | 2.93% |
| 2025-02-28 | 45.50 | 42.86 | -3.34 | -7.23% | 42.71 | 45.92 | 49105 | 21608 | 4.01% |
| 2025-02-27 | 46.53 | 46.20 | -0.15 | -0.32% | 44.70 | 47.57 | 58832 | 27155 | 4.80% |
| 2025-02-26 | 44.58 | 46.35 | 1.75 | 3.92% | 43.80 | 46.65 | 57435 | 26183 | 4.69% |
| 2025-02-25 | 44.10 | 44.60 | 0.25 | 0.56% | 43.26 | 45.23 | 39714 | 17676 | 3.24% |
| 2025-02-24 | 45.46 | 44.35 | -1.10 | -2.42% | 43.93 | 45.68 | 48284 | 21598 | 3.94% |
| 2025-02-21 | 44.60 | 45.45 | 1.26 | 2.85% | 43.41 | 45.83 | 54798 | 24556 | 4.47% |
| 2025-02-20 | 44.32 | 44.19 | -0.32 | -0.72% | 43.75 | 44.90 | 33355 | 14773 | 2.72% |
| 2025-02-19 | 42.73 | 44.51 | 2.13 | 5.03% | 42.12 | 44.70 | 37251 | 16341 | 3.04% |
| 2025-02-18 | 43.70 | 42.38 | -1.32 | -3.02% | 41.97 | 44.38 | 26136 | 11282 | 2.13% |
| 2025-02-17 | 43.40 | 43.70 | -0.19 | -0.43% | 43.23 | 44.40 | 27462 | 12011 | 2.24% |
| 2025-02-14 | 44.00 | 43.89 | -0.16 | -0.36% | 43.08 | 44.47 | 26000 | 11348 | 2.12% |
| 2025-02-13 | 45.93 | 44.05 | -1.28 | -2.82% | 44.00 | 45.93 | 31695 | 14153 | 2.59% |
| 2025-02-12 | 42.80 | 45.33 | 2.59 | 6.06% | 42.42 | 45.33 | 46066 | 20273 | 3.76% |
| 2025-02-11 | 43.57 | 42.74 | -0.90 | -2.06% | 42.41 | 43.66 | 23767 | 10164 | 1.94% |
| 2025-02-10 | 41.95 | 43.64 | 1.74 | 4.15% | 41.95 | 44.20 | 34787 | 15024 | 2.84% |
| 2025-02-07 | 41.30 | 41.90 | 0.65 | 1.58% | 41.10 | 42.74 | 29674 | 12468 | 3.60% |
| 2025-02-06 | 39.44 | 41.25 | 1.77 | 4.48% | 39.21 | 41.26 | 23119 | 9408 | 2.80% |
| 2025-02-05 | 39.13 | 39.48 | 1.20 | 3.13% | 38.50 | 39.98 | 18001 | 7100 | 2.18% |
| 2025-01-27 | 40.40 | 38.28 | -1.77 | -4.42% | 38.25 | 40.41 | 15344 | 6001 | 1.86% |
| 2025-01-24 | 39.01 | 40.05 | 0.77 | 1.96% | 39.01 | 40.09 | 14530 | 5774 | 1.76% |
| 2025-01-23 | 39.89 | 39.28 | -0.09 | -0.23% | 39.28 | 40.74 | 19046 | 7634 | 2.31% |
| 2025-01-22 | 39.22 | 39.37 | -0.55 | -1.38% | 39.09 | 39.99 | 13034 | 5146 | 1.58% |
| 2025-01-21 | 40.23 | 39.92 | -0.33 | -0.82% | 38.87 | 40.23 | 20802 | 8244 | 2.52% |
| 2025-01-20 | 41.00 | 40.25 | -0.05 | -0.12% | 40.05 | 41.00 | 17193 | 6947 | 2.08% |
| 2025-01-17 | 39.77 | 40.30 | 0.31 | 0.78% | 39.46 | 40.99 | 20272 | 8165 | 2.46% |
| 2025-01-16 | 39.73 | 39.99 | 0.49 | 1.24% | 39.38 | 40.49 | 20534 | 8206 | 2.49% |
| 2025-01-15 | 40.09 | 39.50 | -0.45 | -1.13% | 39.26 | 40.09 | 17625 | 6973 | 2.14% |
| 2025-01-14 | 38.24 | 39.95 | 1.87 | 4.91% | 37.89 | 39.97 | 24402 | 9539 | 2.96% |
| 2025-01-13 | 36.35 | 38.08 | 1.30 | 3.53% | 35.84 | 38.38 | 23090 | 8637 | 2.80% |
| 2025-01-10 | 38.67 | 36.78 | -1.55 | -4.04% | 36.77 | 39.39 | 23780 | 9097 | 2.88% |
| 2025-01-09 | 38.88 | 38.33 | -0.35 | -0.90% | 38.33 | 39.58 | 17726 | 6886 | 2.15% |
| 2025-01-08 | 39.00 | 38.68 | -0.41 | -1.05% | 37.06 | 39.24 | 21684 | 8268 | 2.63% |
| 2025-01-07 | 38.42 | 39.09 | 0.84 | 2.20% | 37.87 | 39.27 | 14899 | 5759 | 1.81% |
| 2025-01-06 | 38.50 | 38.25 | -0.25 | -0.65% | 37.72 | 39.12 | 16834 | 6464 | 2.04% |
| 2025-01-03 | 40.40 | 38.50 | -1.90 | -4.70% | 38.35 | 40.75 | 22981 | 9094 | 2.79% |
| 2025-01-02 | 41.90 | 40.40 | -1.59 | -3.79% | 39.91 | 42.14 | 24636 | 10129 | 2.99% |
| 2024-12-31 | 44.99 | 41.99 | -3.06 | -6.79% | 41.94 | 45.25 | 36932 | 15990 | 4.48% |
| 2024-12-30 | 45.53 | 45.05 | -0.98 | -2.13% | 44.50 | 46.43 | 21925 | 9948 | 2.66% |
| 2024-12-27 | 47.41 | 46.03 | -1.02 | -2.17% | 46.00 | 47.98 | 25893 | 12156 | 3.14% |
| 2024-12-26 | 46.07 | 47.05 | 1.17 | 2.55% | 45.50 | 47.80 | 26011 | 12245 | 3.15% |