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 | 39.45 | 38.35 | -1.48 | -3.72% | 38.15 | 39.94 | 38336 | 14921 | 3.63% |
| 2025-04-02 | 39.30 | 39.83 | 0.58 | 1.48% | 39.01 | 40.98 | 37731 | 15090 | 3.57% |
| 2025-04-01 | 39.66 | 39.25 | -0.09 | -0.23% | 39.14 | 40.12 | 27966 | 11050 | 2.65% |
| 2025-03-31 | 39.75 | 39.34 | -1.03 | -2.55% | 37.91 | 40.30 | 49481 | 19175 | 4.69% |
| 2025-03-28 | 41.73 | 40.37 | -1.34 | -3.21% | 40.37 | 42.31 | 22768 | 9355 | 2.16% |
| 2025-03-27 | 42.08 | 41.71 | -0.49 | -1.16% | 41.34 | 42.79 | 24294 | 10234 | 2.30% |
| 2025-03-26 | 41.01 | 42.20 | 0.96 | 2.33% | 41.01 | 43.18 | 28260 | 12025 | 2.68% |
| 2025-03-25 | 42.63 | 41.24 | -1.57 | -3.67% | 41.06 | 43.23 | 32198 | 13562 | 3.05% |
| 2025-03-24 | 44.07 | 42.81 | -1.52 | -3.43% | 41.63 | 44.32 | 46655 | 19921 | 4.42% |
| 2025-03-21 | 45.60 | 44.33 | -1.74 | -3.78% | 43.96 | 45.60 | 55998 | 24813 | 5.30% |
| 2025-03-20 | 45.82 | 46.07 | 0.34 | 0.74% | 45.23 | 46.80 | 54431 | 25088 | 5.16% |
| 2025-03-19 | 46.00 | 45.73 | -0.30 | -0.65% | 44.72 | 46.40 | 53238 | 24267 | 5.04% |
| 2025-03-18 | 46.00 | 46.03 | 0.03 | 0.07% | 45.10 | 46.69 | 48960 | 22508 | 4.64% |
| 2025-03-17 | 45.46 | 46.00 | 0.55 | 1.21% | 44.50 | 46.46 | 54029 | 24740 | 5.12% |
| 2025-03-14 | 44.74 | 45.45 | 0.79 | 1.77% | 43.51 | 46.35 | 67504 | 30294 | 6.39% |
| 2025-03-13 | 48.41 | 44.66 | -4.24 | -8.67% | 43.30 | 48.46 | 111295 | 50347 | 10.54% |
| 2025-03-12 | 47.35 | 48.90 | -0.20 | -0.41% | 47.00 | 50.18 | 100769 | 48646 | 9.54% |
| 2025-03-11 | 48.99 | 49.10 | -1.08 | -2.15% | 47.64 | 49.96 | 77323 | 37556 | 7.32% |
| 2025-03-10 | 49.50 | 50.18 | 1.18 | 2.41% | 48.76 | 51.80 | 80719 | 40783 | 7.65% |
| 2025-03-07 | 48.65 | 49.00 | 0.18 | 0.37% | 47.81 | 49.95 | 59087 | 28927 | 5.60% |
| 2025-03-06 | 48.00 | 48.82 | 0.68 | 1.41% | 48.00 | 50.36 | 79427 | 39279 | 7.52% |
| 2025-03-05 | 45.51 | 48.14 | 1.69 | 3.64% | 45.51 | 48.43 | 94714 | 44838 | 8.97% |
| 2025-03-04 | 44.00 | 46.45 | 1.83 | 4.10% | 43.71 | 47.28 | 83233 | 38324 | 7.88% |
| 2025-03-03 | 46.89 | 44.62 | -1.84 | -3.96% | 43.70 | 47.25 | 95339 | 43171 | 9.03% |
| 2025-02-28 | 53.00 | 46.46 | -7.65 | -14.14% | 46.46 | 53.00 | 145897 | 71147 | 13.82% |
| 2025-02-27 | 53.05 | 54.11 | 1.08 | 2.04% | 51.00 | 54.77 | 129541 | 68788 | 12.27% |
| 2025-02-26 | 54.11 | 53.03 | -1.88 | -3.42% | 52.19 | 58.88 | 188167 | 105451 | 17.82% |
| 2025-02-25 | 53.99 | 54.91 | -1.54 | -2.73% | 53.60 | 57.75 | 116683 | 64762 | 11.05% |
| 2025-02-24 | 53.60 | 56.45 | 2.85 | 5.32% | 52.38 | 58.89 | 187222 | 104303 | 17.73% |
| 2025-02-21 | 51.88 | 53.60 | 1.20 | 2.29% | 51.11 | 54.30 | 136634 | 71659 | 12.94% |
| 2025-02-20 | 53.00 | 52.40 | -0.79 | -1.49% | 51.10 | 54.30 | 129580 | 68077 | 12.27% |
| 2025-02-19 | 47.62 | 53.19 | 5.59 | 11.74% | 47.62 | 55.17 | 177817 | 91480 | 16.84% |
| 2025-02-18 | 47.60 | 47.60 | -0.67 | -1.39% | 46.20 | 49.49 | 82215 | 39128 | 7.79% |
| 2025-02-17 | 46.94 | 48.27 | 2.16 | 4.68% | 45.68 | 48.49 | 77732 | 36776 | 7.36% |
| 2025-02-14 | 47.13 | 46.11 | -2.34 | -4.83% | 45.50 | 48.30 | 90012 | 42221 | 8.53% |
| 2025-02-13 | 51.48 | 48.45 | -3.64 | -6.99% | 48.01 | 51.95 | 102845 | 50923 | 9.74% |
| 2025-02-12 | 51.81 | 52.09 | -0.24 | -0.46% | 50.40 | 53.80 | 114225 | 59545 | 10.82% |
| 2025-02-11 | 49.18 | 52.33 | 2.55 | 5.12% | 48.78 | 52.34 | 122273 | 62140 | 11.58% |
| 2025-02-10 | 48.00 | 49.78 | 0.00 | 0.00% | 48.00 | 50.78 | 91263 | 45099 | 8.64% |
| 2025-02-07 | 49.80 | 49.78 | -0.62 | -1.23% | 48.18 | 51.08 | 133341 | 66256 | 12.63% |
| 2025-02-06 | 46.59 | 50.40 | 3.18 | 6.73% | 46.40 | 51.08 | 125705 | 62358 | 11.91% |
| 2025-02-05 | 44.86 | 47.22 | 3.02 | 6.83% | 44.71 | 48.72 | 107869 | 50612 | 10.22% |
| 2025-01-27 | 47.23 | 44.20 | -3.43 | -7.20% | 43.60 | 47.53 | 99210 | 44544 | 9.40% |
| 2025-01-24 | 45.39 | 47.63 | 1.62 | 3.52% | 45.03 | 48.68 | 137730 | 64891 | 13.05% |
| 2025-01-23 | 43.80 | 46.01 | 2.63 | 6.06% | 43.60 | 48.50 | 165019 | 77208 | 15.63% |
| 2025-01-22 | 45.58 | 43.38 | -2.99 | -6.45% | 43.35 | 47.25 | 99152 | 44544 | 9.39% |
| 2025-01-21 | 44.03 | 46.37 | 2.53 | 5.77% | 43.78 | 46.45 | 122265 | 55507 | 11.58% |
| 2025-01-20 | 44.58 | 43.84 | -1.13 | -2.51% | 43.28 | 45.70 | 109644 | 48356 | 10.38% |
| 2025-01-17 | 45.00 | 44.97 | -0.85 | -1.86% | 44.43 | 47.28 | 79958 | 36450 | 7.57% |
| 2025-01-16 | 47.09 | 45.82 | -1.50 | -3.17% | 45.10 | 48.88 | 111208 | 52207 | 10.53% |
| 2025-01-15 | 46.02 | 47.32 | 0.84 | 1.81% | 44.80 | 47.92 | 125755 | 57967 | 11.91% |
| 2025-01-14 | 41.47 | 46.48 | 5.01 | 12.08% | 41.30 | 46.48 | 155120 | 68832 | 14.69% |
| 2025-01-13 | 41.98 | 41.47 | -1.53 | -3.56% | 40.90 | 45.14 | 107102 | 46154 | 10.14% |
| 2025-01-10 | 41.98 | 43.00 | 0.45 | 1.06% | 41.95 | 46.51 | 145582 | 64424 | 13.79% |
| 2025-01-09 | 39.86 | 42.55 | 1.71 | 4.19% | 39.50 | 44.36 | 135735 | 56797 | 12.86% |
| 2025-01-08 | 37.16 | 40.84 | 3.33 | 8.88% | 36.99 | 41.99 | 140307 | 55037 | 13.29% |
| 2025-01-07 | 36.50 | 37.51 | 1.01 | 2.77% | 35.98 | 37.51 | 57741 | 21248 | 5.47% |
| 2025-01-06 | 38.18 | 36.50 | -1.66 | -4.35% | 36.00 | 38.80 | 70989 | 26148 | 6.72% |
| 2025-01-03 | 39.88 | 38.16 | -1.84 | -4.60% | 37.84 | 40.26 | 77360 | 29982 | 7.33% |
| 2025-01-02 | 38.90 | 40.00 | 1.10 | 2.83% | 37.50 | 41.47 | 95318 | 38048 | 9.03% |
| 2024-12-31 | 41.89 | 38.90 | -2.78 | -6.67% | 38.90 | 42.29 | 72293 | 28923 | 6.85% |
| 2024-12-30 | 41.70 | 41.68 | -0.62 | -1.47% | 40.48 | 42.44 | 58951 | 24537 | 5.58% |
| 2024-12-27 | 44.80 | 42.30 | -2.50 | -5.58% | 41.00 | 45.30 | 118020 | 51012 | 11.18% |
| 2024-12-26 | 44.35 | 44.80 | 0.45 | 1.01% | 44.00 | 46.20 | 85999 | 38883 | 8.15% |
| 2024-12-25 | 47.75 | 44.35 | -4.27 | -8.78% | 43.53 | 48.50 | 122337 | 55951 | 11.59% |