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 | 39.21 | 39.48 | -0.22 | -0.55% | 39.15 | 40.18 | 38909 | 15392 | 1.43% |
| 2025-04-02 | 40.16 | 39.70 | -0.13 | -0.33% | 39.36 | 40.26 | 41559 | 16499 | 1.53% |
| 2025-04-01 | 39.50 | 39.83 | 0.72 | 1.84% | 39.38 | 40.68 | 67783 | 27151 | 2.50% |
| 2025-03-31 | 39.95 | 39.11 | -0.74 | -1.86% | 38.58 | 39.95 | 70038 | 27291 | 2.58% |
| 2025-03-28 | 40.61 | 39.85 | -0.76 | -1.87% | 39.83 | 41.00 | 46202 | 18602 | 1.70% |
| 2025-03-27 | 41.20 | 40.61 | -0.65 | -1.58% | 40.17 | 41.35 | 58544 | 23889 | 2.16% |
| 2025-03-26 | 41.66 | 41.26 | -0.64 | -1.53% | 41.17 | 42.39 | 49620 | 20671 | 1.83% |
| 2025-03-25 | 42.35 | 41.90 | -0.44 | -1.04% | 41.69 | 43.74 | 59178 | 25249 | 2.18% |
| 2025-03-24 | 43.70 | 42.34 | -1.57 | -3.58% | 41.85 | 43.98 | 83602 | 35655 | 3.08% |
| 2025-03-21 | 43.47 | 43.91 | 0.37 | 0.85% | 43.20 | 44.28 | 73683 | 32230 | 2.71% |
| 2025-03-20 | 43.75 | 43.54 | -0.17 | -0.39% | 43.33 | 44.84 | 81879 | 36141 | 3.01% |
| 2025-03-19 | 44.38 | 43.71 | -0.46 | -1.04% | 43.33 | 44.48 | 60050 | 26317 | 2.21% |
| 2025-03-18 | 45.25 | 44.17 | -0.98 | -2.17% | 43.98 | 45.70 | 79813 | 35648 | 2.94% |
| 2025-03-17 | 45.00 | 45.15 | -0.55 | -1.20% | 44.94 | 45.99 | 78667 | 35633 | 2.90% |
| 2025-03-14 | 46.10 | 45.70 | -0.24 | -0.52% | 44.28 | 46.66 | 97225 | 44099 | 3.58% |
| 2025-03-13 | 46.21 | 45.94 | -0.26 | -0.56% | 45.03 | 46.86 | 111711 | 51258 | 4.11% |
| 2025-03-12 | 47.46 | 46.20 | -0.78 | -1.66% | 46.16 | 49.10 | 148856 | 70388 | 5.48% |
| 2025-03-11 | 43.43 | 46.98 | 2.57 | 5.79% | 43.30 | 47.78 | 184546 | 85265 | 6.79% |
| 2025-03-10 | 45.60 | 44.41 | -0.90 | -1.99% | 44.25 | 45.99 | 117972 | 52977 | 4.34% |
| 2025-03-07 | 44.99 | 45.31 | 0.11 | 0.24% | 44.27 | 46.96 | 176591 | 80940 | 6.50% |
| 2025-03-06 | 44.16 | 45.20 | 0.72 | 1.62% | 43.21 | 45.70 | 165303 | 73494 | 6.09% |
| 2025-03-05 | 43.30 | 44.48 | 1.10 | 2.54% | 43.01 | 46.56 | 207666 | 93259 | 7.65% |
| 2025-03-04 | 40.50 | 43.38 | 2.67 | 6.56% | 40.50 | 44.21 | 178988 | 76653 | 6.59% |
| 2025-03-03 | 39.10 | 40.71 | 1.90 | 4.90% | 39.01 | 42.26 | 128556 | 53137 | 4.73% |
| 2025-02-28 | 40.40 | 38.81 | -2.07 | -5.06% | 38.61 | 40.88 | 73475 | 28973 | 2.71% |
| 2025-02-27 | 41.29 | 40.88 | -0.45 | -1.09% | 40.13 | 41.69 | 64995 | 26493 | 2.39% |
| 2025-02-26 | 40.66 | 41.33 | 0.52 | 1.27% | 40.44 | 42.09 | 80106 | 33062 | 2.95% |
| 2025-02-25 | 40.16 | 40.81 | 0.19 | 0.47% | 39.85 | 41.55 | 86222 | 35208 | 3.17% |
| 2025-02-24 | 40.98 | 40.62 | -0.01 | -0.02% | 40.15 | 41.38 | 83830 | 34255 | 3.09% |
| 2025-02-21 | 40.00 | 40.63 | 0.53 | 1.32% | 39.61 | 40.84 | 77963 | 31430 | 2.87% |
| 2025-02-20 | 39.07 | 40.10 | 0.89 | 2.27% | 38.87 | 40.45 | 73466 | 29372 | 2.70% |
| 2025-02-19 | 38.00 | 39.21 | 1.15 | 3.02% | 37.87 | 39.26 | 60073 | 23360 | 2.21% |
| 2025-02-18 | 39.30 | 38.06 | -1.31 | -3.33% | 37.82 | 39.30 | 57237 | 22138 | 2.11% |
| 2025-02-17 | 39.22 | 39.37 | -0.74 | -1.84% | 38.82 | 39.74 | 76503 | 30032 | 2.82% |
| 2025-02-14 | 39.63 | 40.11 | 0.41 | 1.03% | 39.22 | 40.40 | 54808 | 21785 | 2.02% |
| 2025-02-13 | 40.55 | 39.70 | -0.76 | -1.88% | 39.67 | 41.20 | 63939 | 25776 | 2.35% |
| 2025-02-12 | 39.70 | 40.46 | 0.58 | 1.45% | 39.45 | 40.60 | 53488 | 21468 | 1.97% |
| 2025-02-11 | 39.98 | 39.88 | -0.48 | -1.19% | 39.44 | 40.43 | 47766 | 19025 | 1.76% |
| 2025-02-10 | 39.98 | 40.36 | 0.44 | 1.10% | 39.39 | 40.58 | 59267 | 23813 | 2.18% |
| 2025-02-07 | 39.57 | 39.92 | 0.34 | 0.86% | 39.21 | 40.58 | 81637 | 32642 | 3.01% |
| 2025-02-06 | 37.51 | 39.58 | 2.06 | 5.49% | 37.21 | 39.75 | 81635 | 31751 | 3.01% |
| 2025-02-05 | 36.91 | 37.52 | 0.62 | 1.68% | 36.43 | 37.86 | 46542 | 17367 | 1.71% |
| 2025-01-27 | 38.00 | 36.90 | -0.90 | -2.38% | 36.88 | 38.48 | 36450 | 13626 | 1.34% |
| 2025-01-24 | 37.10 | 37.80 | 0.70 | 1.89% | 36.97 | 38.10 | 41398 | 15571 | 1.52% |
| 2025-01-23 | 37.70 | 37.10 | -0.21 | -0.56% | 37.10 | 38.50 | 44905 | 17014 | 1.65% |
| 2025-01-22 | 37.78 | 37.31 | -0.81 | -2.12% | 36.90 | 37.78 | 39157 | 14600 | 1.44% |
| 2025-01-21 | 38.55 | 38.12 | -0.34 | -0.88% | 37.51 | 38.97 | 39009 | 14844 | 1.44% |
| 2025-01-20 | 39.43 | 38.46 | -0.47 | -1.21% | 38.39 | 39.45 | 40795 | 15856 | 1.50% |
| 2025-01-17 | 38.23 | 38.93 | 0.51 | 1.33% | 38.23 | 39.54 | 42688 | 16642 | 1.57% |
| 2025-01-16 | 38.68 | 38.42 | -0.23 | -0.60% | 38.19 | 39.55 | 39575 | 15347 | 1.46% |
| 2025-01-15 | 39.28 | 38.65 | -0.63 | -1.60% | 38.58 | 39.49 | 40725 | 15838 | 1.50% |
| 2025-01-14 | 37.68 | 39.28 | 1.49 | 3.94% | 37.68 | 39.56 | 58412 | 22727 | 2.15% |
| 2025-01-13 | 37.09 | 37.79 | 0.33 | 0.88% | 36.85 | 38.44 | 36772 | 13870 | 1.35% |
| 2025-01-10 | 38.29 | 37.46 | -1.23 | -3.18% | 37.46 | 39.07 | 44343 | 16961 | 1.63% |
| 2025-01-09 | 37.23 | 38.69 | 1.09 | 2.90% | 37.23 | 39.06 | 56051 | 21530 | 2.06% |
| 2025-01-08 | 37.99 | 37.60 | -0.45 | -1.18% | 36.31 | 37.99 | 44349 | 16523 | 1.63% |
| 2025-01-07 | 37.72 | 38.05 | 0.33 | 0.87% | 37.34 | 38.13 | 40540 | 15303 | 1.49% |
| 2025-01-06 | 37.30 | 37.72 | 0.54 | 1.45% | 37.01 | 37.88 | 37595 | 14113 | 1.38% |
| 2025-01-03 | 38.50 | 37.18 | -1.30 | -3.38% | 37.09 | 38.80 | 53623 | 20314 | 1.97% |
| 2025-01-02 | 39.97 | 38.48 | -1.80 | -4.47% | 38.10 | 40.24 | 63231 | 24767 | 2.33% |
| 2024-12-31 | 42.28 | 40.28 | -1.71 | -4.07% | 40.28 | 42.28 | 66473 | 27228 | 2.45% |
| 2024-12-30 | 43.26 | 41.99 | -1.26 | -2.91% | 41.68 | 43.26 | 91771 | 38946 | 3.38% |
| 2024-12-27 | 42.97 | 43.25 | 2.40 | 5.88% | 41.66 | 44.61 | 160313 | 69019 | 5.90% |
| 2024-12-26 | 40.20 | 40.85 | 0.99 | 2.48% | 40.20 | 41.33 | 54164 | 22201 | 1.99% |
| 2024-12-25 | 40.68 | 39.86 | -0.82 | -2.02% | 39.62 | 40.68 | 42941 | 17158 | 1.58% |