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 | 40.34 | 39.79 | -0.91 | -2.24% | 39.00 | 41.48 | 55807 | 22352 | 3.87% |
| 2025-04-02 | 39.55 | 40.70 | 1.21 | 3.06% | 39.09 | 41.05 | 59838 | 24092 | 4.15% |
| 2025-04-01 | 38.53 | 39.49 | 1.12 | 2.92% | 38.53 | 40.26 | 70358 | 27810 | 4.88% |
| 2025-03-31 | 37.86 | 38.37 | 0.87 | 2.32% | 37.74 | 39.10 | 47530 | 18306 | 3.30% |
| 2025-03-28 | 37.60 | 37.50 | -0.20 | -0.53% | 37.24 | 38.22 | 23910 | 9011 | 1.66% |
| 2025-03-27 | 37.90 | 37.70 | -0.36 | -0.95% | 37.35 | 39.09 | 34003 | 12939 | 2.36% |
| 2025-03-26 | 38.31 | 38.06 | -0.40 | -1.04% | 37.97 | 39.57 | 34135 | 13170 | 2.37% |
| 2025-03-25 | 38.27 | 38.46 | 0.28 | 0.73% | 38.27 | 40.20 | 45047 | 17694 | 3.12% |
| 2025-03-24 | 39.59 | 38.18 | -1.07 | -2.73% | 37.07 | 39.82 | 48700 | 18644 | 3.38% |
| 2025-03-21 | 40.23 | 39.25 | -1.18 | -2.92% | 39.19 | 40.66 | 48172 | 19175 | 3.34% |
| 2025-03-20 | 39.29 | 40.43 | 1.13 | 2.88% | 38.71 | 40.80 | 64508 | 25900 | 4.47% |
| 2025-03-19 | 40.35 | 39.30 | -1.30 | -3.20% | 39.20 | 40.85 | 50520 | 20142 | 3.50% |
| 2025-03-18 | 41.00 | 40.60 | -0.20 | -0.49% | 40.00 | 41.87 | 49172 | 20099 | 3.41% |
| 2025-03-17 | 40.67 | 40.80 | 0.13 | 0.32% | 39.81 | 41.32 | 47557 | 19352 | 3.30% |
| 2025-03-14 | 41.00 | 40.67 | -0.13 | -0.32% | 40.04 | 41.57 | 63380 | 25770 | 4.39% |
| 2025-03-13 | 41.57 | 40.80 | -0.91 | -2.18% | 40.27 | 41.87 | 59118 | 24105 | 4.10% |
| 2025-03-12 | 43.13 | 41.71 | -1.27 | -2.95% | 41.52 | 43.83 | 69758 | 29570 | 4.84% |
| 2025-03-11 | 40.40 | 42.98 | 1.68 | 4.07% | 40.27 | 43.00 | 84725 | 35838 | 5.87% |
| 2025-03-10 | 41.00 | 41.30 | 0.30 | 0.73% | 40.95 | 42.80 | 76344 | 32027 | 5.29% |
| 2025-03-07 | 39.68 | 41.00 | 0.75 | 1.86% | 39.25 | 41.85 | 95638 | 38975 | 6.63% |
| 2025-03-06 | 40.00 | 40.25 | -0.48 | -1.18% | 39.99 | 41.16 | 84230 | 34102 | 5.84% |
| 2025-03-05 | 38.00 | 40.73 | 2.51 | 6.57% | 38.00 | 41.09 | 128113 | 51147 | 8.88% |
| 2025-03-04 | 36.20 | 38.22 | 1.75 | 4.80% | 36.16 | 38.33 | 71898 | 27039 | 4.98% |
| 2025-03-03 | 36.26 | 36.47 | -0.20 | -0.55% | 35.82 | 37.64 | 45071 | 16605 | 3.12% |
| 2025-02-28 | 38.28 | 36.67 | -1.87 | -4.85% | 36.53 | 38.35 | 74381 | 27579 | 5.16% |
| 2025-02-27 | 37.60 | 38.54 | 1.10 | 2.94% | 37.16 | 39.09 | 93278 | 35732 | 6.47% |
| 2025-02-26 | 38.32 | 37.44 | -0.48 | -1.27% | 36.86 | 38.32 | 56285 | 20989 | 3.90% |
| 2025-02-25 | 36.97 | 37.92 | 0.30 | 0.80% | 36.70 | 38.80 | 58953 | 22446 | 4.09% |
| 2025-02-24 | 37.64 | 37.62 | -0.04 | -0.11% | 36.66 | 38.50 | 56425 | 21160 | 3.91% |
| 2025-02-21 | 37.40 | 37.66 | 0.22 | 0.59% | 36.70 | 38.08 | 62262 | 23317 | 4.32% |
| 2025-02-20 | 36.65 | 37.44 | 0.83 | 2.27% | 36.24 | 37.60 | 59134 | 21953 | 4.10% |
| 2025-02-19 | 34.70 | 36.61 | 1.91 | 5.50% | 34.55 | 36.93 | 58990 | 21285 | 4.09% |
| 2025-02-18 | 35.80 | 34.70 | -1.16 | -3.23% | 34.30 | 36.31 | 50639 | 17855 | 3.51% |
| 2025-02-17 | 36.55 | 35.86 | -0.69 | -1.89% | 35.60 | 37.21 | 48434 | 17558 | 3.36% |
| 2025-02-14 | 36.01 | 36.55 | 0.21 | 0.58% | 35.95 | 36.77 | 26891 | 9776 | 1.86% |
| 2025-02-13 | 37.37 | 36.34 | -1.06 | -2.83% | 36.28 | 37.38 | 40286 | 14776 | 2.79% |
| 2025-02-12 | 37.21 | 37.40 | 0.06 | 0.16% | 36.80 | 37.74 | 47764 | 17766 | 3.31% |
| 2025-02-11 | 37.99 | 37.34 | -0.56 | -1.48% | 36.90 | 38.29 | 42134 | 15748 | 2.92% |
| 2025-02-10 | 36.62 | 37.90 | 1.48 | 4.06% | 35.87 | 38.37 | 82185 | 30738 | 5.70% |
| 2025-02-07 | 36.19 | 36.42 | 0.24 | 0.66% | 35.84 | 37.06 | 59404 | 21681 | 4.12% |
| 2025-02-06 | 34.63 | 36.18 | 1.52 | 4.39% | 34.20 | 36.70 | 54435 | 19583 | 3.77% |
| 2025-02-05 | 33.50 | 34.66 | 1.66 | 5.03% | 33.11 | 35.10 | 49795 | 17137 | 3.45% |
| 2025-01-27 | 34.63 | 33.00 | -1.27 | -3.71% | 32.95 | 34.65 | 35011 | 11689 | 2.43% |
| 2025-01-24 | 34.28 | 34.27 | -0.15 | -0.44% | 34.00 | 35.01 | 41974 | 14441 | 2.91% |
| 2025-01-23 | 33.33 | 34.42 | 1.52 | 4.62% | 33.09 | 35.78 | 76533 | 26426 | 5.31% |
| 2025-01-22 | 34.72 | 32.90 | -2.01 | -5.76% | 32.70 | 35.00 | 55709 | 18695 | 3.86% |
| 2025-01-21 | 33.91 | 34.91 | 1.16 | 3.44% | 33.55 | 35.20 | 48979 | 16899 | 3.40% |
| 2025-01-20 | 33.86 | 33.75 | -0.59 | -1.72% | 33.08 | 34.80 | 43320 | 14614 | 3.00% |
| 2025-01-17 | 34.01 | 34.34 | 0.24 | 0.70% | 33.59 | 35.40 | 41174 | 14149 | 2.85% |
| 2025-01-16 | 34.55 | 34.10 | -0.35 | -1.02% | 33.76 | 35.49 | 30225 | 10442 | 2.10% |
| 2025-01-15 | 35.40 | 34.45 | -0.90 | -2.55% | 34.20 | 35.40 | 39900 | 13861 | 2.77% |
| 2025-01-14 | 33.33 | 35.35 | 2.67 | 8.17% | 32.37 | 35.35 | 63178 | 21630 | 4.38% |
| 2025-01-13 | 31.82 | 32.68 | 0.46 | 1.43% | 31.00 | 33.12 | 35597 | 11453 | 2.47% |
| 2025-01-10 | 32.20 | 32.22 | -0.32 | -0.98% | 32.10 | 34.20 | 48953 | 16271 | 3.39% |
| 2025-01-09 | 31.80 | 32.54 | 0.50 | 1.56% | 31.80 | 32.98 | 37167 | 12113 | 2.58% |
| 2025-01-08 | 32.55 | 32.04 | -0.51 | -1.57% | 30.62 | 32.55 | 42315 | 13402 | 2.93% |
| 2025-01-07 | 31.94 | 32.55 | 0.61 | 1.91% | 31.78 | 32.86 | 39968 | 12910 | 2.77% |
| 2025-01-06 | 32.33 | 31.94 | -0.39 | -1.21% | 31.58 | 32.70 | 36640 | 11746 | 2.54% |
| 2025-01-03 | 34.00 | 32.33 | -1.47 | -4.35% | 32.18 | 34.13 | 39843 | 13256 | 2.76% |
| 2025-01-02 | 35.08 | 33.80 | -1.20 | -3.43% | 33.38 | 35.40 | 42017 | 14474 | 2.91% |
| 2024-12-31 | 37.09 | 35.00 | -2.14 | -5.76% | 35.00 | 37.44 | 49815 | 17917 | 3.45% |
| 2024-12-30 | 38.04 | 37.14 | -0.98 | -2.57% | 36.58 | 38.15 | 32329 | 12067 | 2.24% |
| 2024-12-27 | 38.87 | 38.12 | -0.35 | -0.91% | 38.00 | 39.78 | 33744 | 13118 | 2.34% |
| 2024-12-26 | 38.12 | 38.47 | 0.40 | 1.05% | 37.85 | 39.22 | 41067 | 15874 | 2.85% |