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 | 44.27 | 43.98 | -0.30 | -0.68% | 43.68 | 44.76 | 4024 | 1777 | 1.10% |
| 2025-04-02 | 42.61 | 44.28 | 1.28 | 2.98% | 42.61 | 44.99 | 7206 | 3180 | 1.97% |
| 2025-04-01 | 42.99 | 43.00 | 0.10 | 0.23% | 42.70 | 44.05 | 4436 | 1918 | 1.21% |
| 2025-03-31 | 42.18 | 42.90 | 0.19 | 0.44% | 41.36 | 43.10 | 7345 | 3107 | 2.01% |
| 2025-03-28 | 42.49 | 42.71 | 0.69 | 1.64% | 41.21 | 42.99 | 6420 | 2719 | 1.76% |
| 2025-03-27 | 41.67 | 42.02 | 0.35 | 0.84% | 41.02 | 43.50 | 7438 | 3155 | 2.04% |
| 2025-03-26 | 41.11 | 41.67 | 0.17 | 0.41% | 41.11 | 42.18 | 3255 | 1358 | 0.89% |
| 2025-03-25 | 40.55 | 41.50 | 1.50 | 3.75% | 40.30 | 42.50 | 12332 | 5134 | 3.38% |
| 2025-03-24 | 39.52 | 40.00 | 0.25 | 0.63% | 38.19 | 40.00 | 10623 | 4136 | 2.91% |
| 2025-03-21 | 41.15 | 39.75 | -1.95 | -4.68% | 39.00 | 42.09 | 14974 | 6015 | 4.10% |
| 2025-03-20 | 42.62 | 41.70 | -1.30 | -3.02% | 41.25 | 43.45 | 9409 | 3967 | 2.58% |
| 2025-03-19 | 44.10 | 43.00 | -0.96 | -2.18% | 42.88 | 45.88 | 13542 | 5980 | 3.71% |
| 2025-03-18 | 41.80 | 43.96 | 2.08 | 4.97% | 41.07 | 44.78 | 10740 | 4689 | 2.94% |
| 2025-03-17 | 41.66 | 41.88 | -0.27 | -0.64% | 40.50 | 42.61 | 9828 | 4078 | 2.69% |
| 2025-03-14 | 43.00 | 42.15 | -0.73 | -1.70% | 41.05 | 43.40 | 13855 | 5818 | 3.79% |
| 2025-03-13 | 41.00 | 42.88 | 1.48 | 3.57% | 40.61 | 43.58 | 15086 | 6413 | 4.13% |
| 2025-03-12 | 40.50 | 41.40 | 2.11 | 5.37% | 39.10 | 41.80 | 17149 | 7007 | 4.70% |
| 2025-03-11 | 37.99 | 39.29 | 1.12 | 2.93% | 37.22 | 41.04 | 16308 | 6319 | 4.47% |
| 2025-03-10 | 37.70 | 38.17 | 1.07 | 2.88% | 37.05 | 38.88 | 15056 | 5725 | 4.12% |
| 2025-03-07 | 34.48 | 37.10 | 2.69 | 7.82% | 34.14 | 38.88 | 24318 | 8985 | 6.66% |
| 2025-03-06 | 34.34 | 34.41 | 0.59 | 1.74% | 33.67 | 34.82 | 7911 | 2724 | 2.17% |
| 2025-03-05 | 33.38 | 33.82 | 0.44 | 1.32% | 33.22 | 34.55 | 10600 | 3607 | 2.90% |
| 2025-03-04 | 32.54 | 33.38 | 0.88 | 2.71% | 32.21 | 33.54 | 6395 | 2108 | 1.75% |
| 2025-03-03 | 31.43 | 32.50 | 0.73 | 2.30% | 31.43 | 32.78 | 6126 | 1987 | 1.68% |
| 2025-02-28 | 31.72 | 31.77 | 0.12 | 0.38% | 31.55 | 32.50 | 6538 | 2094 | 1.79% |
| 2025-02-27 | 32.00 | 31.65 | -0.35 | -1.09% | 31.36 | 32.27 | 4778 | 1513 | 1.31% |
| 2025-02-26 | 31.25 | 32.00 | 0.64 | 2.04% | 31.22 | 32.18 | 4805 | 1534 | 1.32% |
| 2025-02-25 | 31.77 | 31.36 | -0.64 | -2.00% | 31.35 | 31.89 | 7202 | 2274 | 1.97% |
| 2025-02-24 | 32.33 | 32.00 | -0.65 | -1.99% | 31.65 | 32.63 | 10146 | 3262 | 2.78% |
| 2025-02-21 | 32.39 | 32.65 | 0.26 | 0.80% | 32.00 | 32.87 | 4690 | 1519 | 1.28% |
| 2025-02-20 | 32.32 | 32.39 | -0.07 | -0.22% | 31.90 | 32.68 | 4078 | 1316 | 1.12% |
| 2025-02-19 | 32.33 | 32.46 | 0.30 | 0.93% | 32.12 | 32.58 | 3127 | 1010 | 0.86% |
| 2025-02-18 | 32.15 | 32.16 | -0.30 | -0.92% | 32.15 | 32.70 | 2568 | 830 | 0.70% |
| 2025-02-17 | 33.17 | 32.46 | -0.71 | -2.14% | 32.13 | 33.17 | 5105 | 1659 | 1.40% |
| 2025-02-14 | 33.15 | 33.17 | -0.01 | -0.03% | 33.01 | 33.48 | 2382 | 790 | 0.65% |
| 2025-02-13 | 33.50 | 33.18 | -0.32 | -0.96% | 32.88 | 33.80 | 4277 | 1427 | 1.17% |
| 2025-02-12 | 34.10 | 33.50 | -0.60 | -1.76% | 33.20 | 34.10 | 4988 | 1671 | 1.37% |
| 2025-02-11 | 34.01 | 34.10 | -0.10 | -0.29% | 33.91 | 34.39 | 2104 | 717 | 0.58% |
| 2025-02-10 | 33.88 | 34.20 | 0.31 | 0.91% | 33.69 | 34.81 | 6900 | 2357 | 1.89% |
| 2025-02-07 | 33.20 | 33.89 | 0.93 | 2.82% | 32.53 | 34.66 | 8675 | 2926 | 2.38% |
| 2025-02-06 | 32.61 | 32.96 | 0.70 | 2.17% | 31.65 | 33.00 | 4939 | 1598 | 1.35% |
| 2025-02-05 | 33.08 | 32.26 | -0.64 | -1.95% | 32.21 | 33.20 | 2521 | 821 | 0.69% |
| 2025-01-27 | 33.35 | 32.90 | -0.38 | -1.14% | 32.71 | 33.64 | 2374 | 786 | 0.65% |
| 2025-01-24 | 33.00 | 33.28 | 0.22 | 0.67% | 32.60 | 33.59 | 4706 | 1557 | 1.29% |
| 2025-01-23 | 33.96 | 33.06 | -0.74 | -2.19% | 33.00 | 34.20 | 5541 | 1859 | 1.52% |
| 2025-01-22 | 32.78 | 33.80 | 1.00 | 3.05% | 32.36 | 33.97 | 8994 | 2999 | 2.46% |
| 2025-01-21 | 31.80 | 32.80 | 1.18 | 3.73% | 31.48 | 32.95 | 8136 | 2638 | 2.23% |
| 2025-01-20 | 32.60 | 31.62 | -0.74 | -2.29% | 31.51 | 32.73 | 9248 | 2960 | 2.53% |
| 2025-01-17 | 32.91 | 32.36 | 0.18 | 0.56% | 30.40 | 33.50 | 12714 | 4036 | 3.48% |
| 2025-01-16 | 32.50 | 32.18 | -0.22 | -0.68% | 32.02 | 32.69 | 3626 | 1169 | 0.99% |
| 2025-01-15 | 31.30 | 32.40 | 1.17 | 3.75% | 31.30 | 32.99 | 7165 | 2327 | 1.96% |
| 2025-01-14 | 30.98 | 31.23 | 0.47 | 1.53% | 30.70 | 31.29 | 3709 | 1153 | 1.02% |
| 2025-01-13 | 29.68 | 30.76 | 1.08 | 3.64% | 29.30 | 30.96 | 5667 | 1727 | 1.55% |
| 2025-01-10 | 29.00 | 29.68 | 0.79 | 2.73% | 28.72 | 30.10 | 5984 | 1779 | 1.64% |
| 2025-01-09 | 29.58 | 28.89 | -0.46 | -1.57% | 28.51 | 29.58 | 4317 | 1255 | 1.18% |
| 2025-01-08 | 29.90 | 29.35 | 0.05 | 0.17% | 28.81 | 29.90 | 3081 | 902 | 0.84% |
| 2025-01-07 | 29.01 | 29.30 | 0.08 | 0.27% | 28.50 | 29.50 | 3380 | 978 | 0.93% |
| 2025-01-06 | 29.56 | 29.22 | -0.18 | -0.61% | 28.28 | 29.56 | 5838 | 1690 | 1.60% |
| 2025-01-03 | 30.39 | 29.40 | -0.60 | -2.00% | 29.30 | 30.50 | 2901 | 863 | 0.79% |
| 2025-01-02 | 31.00 | 30.00 | -0.90 | -2.91% | 29.93 | 31.00 | 2648 | 804 | 0.73% |
| 2024-12-31 | 30.80 | 30.90 | -0.36 | -1.15% | 30.15 | 31.47 | 4609 | 1412 | 1.26% |
| 2024-12-30 | 31.24 | 31.26 | 0.02 | 0.06% | 30.65 | 31.75 | 5504 | 1716 | 1.51% |
| 2024-12-27 | 31.21 | 31.24 | 0.24 | 0.77% | 30.91 | 31.95 | 4431 | 1397 | 1.21% |
| 2024-12-26 | 30.57 | 31.00 | 0.64 | 2.11% | 30.37 | 31.13 | 3869 | 1192 | 1.06% |
| 2024-12-25 | 30.05 | 30.36 | 0.13 | 0.43% | 29.71 | 30.55 | 3581 | 1080 | 0.98% |