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 | 43.74 | 43.78 | -0.62 | -1.40% | 43.12 | 45.85 | 60868 | 27022 | 3.76% |
| 2025-04-02 | 43.66 | 44.40 | 0.50 | 1.14% | 43.20 | 46.25 | 69578 | 31176 | 4.30% |
| 2025-04-01 | 40.96 | 43.90 | 3.05 | 7.47% | 40.00 | 46.86 | 94933 | 41894 | 5.86% |
| 2025-03-31 | 40.23 | 40.85 | 0.41 | 1.01% | 39.50 | 42.20 | 55502 | 22551 | 3.43% |
| 2025-03-28 | 40.39 | 40.44 | 0.64 | 1.61% | 38.98 | 43.20 | 66548 | 27156 | 4.11% |
| 2025-03-27 | 35.13 | 39.80 | 3.96 | 11.05% | 34.91 | 39.80 | 74090 | 28009 | 4.57% |
| 2025-03-26 | 36.01 | 35.84 | -0.60 | -1.65% | 35.36 | 36.93 | 33634 | 12091 | 2.08% |
| 2025-03-25 | 36.94 | 36.44 | -0.22 | -0.60% | 36.05 | 38.70 | 73612 | 27572 | 4.55% |
| 2025-03-24 | 35.60 | 36.66 | 1.61 | 4.59% | 34.91 | 37.26 | 58245 | 21100 | 3.60% |
| 2025-03-21 | 36.80 | 35.05 | -1.76 | -4.78% | 34.88 | 36.89 | 43507 | 15559 | 2.69% |
| 2025-03-20 | 35.68 | 36.81 | 0.94 | 2.62% | 35.68 | 37.99 | 66640 | 24620 | 4.11% |
| 2025-03-19 | 33.46 | 35.87 | 2.23 | 6.63% | 33.46 | 37.27 | 74405 | 26728 | 4.59% |
| 2025-03-18 | 33.33 | 33.64 | 0.28 | 0.84% | 32.62 | 34.50 | 46412 | 15639 | 2.87% |
| 2025-03-17 | 30.20 | 33.36 | 3.33 | 11.09% | 30.00 | 33.84 | 57444 | 18523 | 3.55% |
| 2025-03-14 | 30.07 | 30.03 | 0.23 | 0.77% | 29.66 | 30.37 | 29180 | 8764 | 1.80% |
| 2025-03-13 | 31.35 | 29.80 | -1.43 | -4.58% | 29.50 | 31.67 | 35738 | 10782 | 2.21% |
| 2025-03-12 | 31.81 | 31.23 | -0.57 | -1.79% | 31.14 | 32.01 | 21596 | 6800 | 1.33% |
| 2025-03-11 | 32.00 | 31.80 | -0.58 | -1.79% | 31.06 | 32.22 | 28284 | 8955 | 1.75% |
| 2025-03-10 | 32.61 | 32.38 | -0.23 | -0.71% | 32.08 | 33.00 | 25991 | 8428 | 1.60% |
| 2025-03-07 | 33.26 | 32.61 | -0.72 | -2.16% | 32.40 | 33.44 | 25771 | 8478 | 1.59% |
| 2025-03-06 | 31.77 | 33.33 | 1.78 | 5.64% | 31.55 | 33.86 | 48895 | 16147 | 3.02% |
| 2025-03-05 | 32.21 | 31.55 | -0.56 | -1.74% | 31.00 | 32.30 | 25922 | 8166 | 1.60% |
| 2025-03-04 | 32.31 | 32.11 | -0.36 | -1.11% | 31.34 | 32.58 | 33418 | 10688 | 2.06% |
| 2025-03-03 | 32.31 | 32.47 | -0.03 | -0.09% | 31.47 | 33.80 | 49837 | 16336 | 3.08% |
| 2025-02-28 | 33.57 | 32.50 | -1.12 | -3.33% | 32.35 | 34.25 | 47412 | 15722 | 2.93% |
| 2025-02-27 | 32.10 | 33.62 | 1.08 | 3.32% | 31.78 | 34.12 | 81176 | 27040 | 5.01% |
| 2025-02-26 | 30.45 | 32.54 | 2.10 | 6.90% | 30.45 | 32.79 | 59520 | 19000 | 3.68% |
| 2025-02-25 | 29.89 | 30.44 | 0.04 | 0.13% | 29.62 | 31.02 | 49294 | 15033 | 3.04% |
| 2025-02-24 | 30.83 | 30.40 | -0.29 | -0.94% | 29.85 | 31.40 | 45501 | 13889 | 2.81% |
| 2025-02-21 | 29.18 | 30.69 | 1.72 | 5.94% | 29.15 | 31.82 | 74768 | 22853 | 4.62% |
| 2025-02-20 | 28.84 | 28.97 | 0.16 | 0.56% | 28.59 | 29.65 | 35393 | 10308 | 2.19% |
| 2025-02-19 | 29.41 | 28.81 | -0.70 | -2.37% | 28.68 | 29.99 | 39523 | 11528 | 2.44% |
| 2025-02-18 | 29.73 | 29.51 | -0.29 | -0.97% | 29.25 | 30.52 | 30188 | 9021 | 1.86% |
| 2025-02-17 | 30.40 | 29.80 | -0.38 | -1.26% | 29.19 | 30.40 | 50886 | 15068 | 3.14% |
| 2025-02-14 | 29.09 | 30.18 | 1.09 | 3.75% | 29.00 | 30.48 | 49118 | 14729 | 3.03% |
| 2025-02-13 | 30.00 | 29.09 | -0.81 | -2.71% | 29.00 | 30.00 | 20277 | 5977 | 1.25% |
| 2025-02-12 | 29.35 | 29.90 | 0.41 | 1.39% | 29.25 | 30.25 | 26360 | 7833 | 1.63% |
| 2025-02-11 | 30.47 | 29.49 | -0.71 | -2.35% | 29.32 | 30.47 | 29716 | 8801 | 1.83% |
| 2025-02-10 | 28.66 | 30.20 | 1.73 | 6.08% | 28.05 | 30.49 | 44942 | 13338 | 2.78% |
| 2025-02-07 | 28.16 | 28.47 | 0.40 | 1.43% | 28.04 | 29.25 | 35085 | 10084 | 2.17% |
| 2025-02-06 | 27.69 | 28.07 | 0.18 | 0.65% | 27.22 | 28.25 | 39819 | 11082 | 2.46% |
| 2025-02-05 | 27.90 | 27.89 | 0.03 | 0.11% | 27.44 | 28.80 | 34643 | 9705 | 2.14% |
| 2025-01-27 | 28.13 | 27.86 | -0.03 | -0.11% | 27.56 | 28.31 | 23719 | 6631 | 1.46% |
| 2025-01-24 | 28.23 | 27.89 | -0.35 | -1.24% | 27.42 | 28.28 | 25866 | 7211 | 1.60% |
| 2025-01-23 | 29.06 | 28.24 | -0.77 | -2.65% | 28.15 | 29.30 | 34235 | 9789 | 2.11% |
| 2025-01-22 | 28.05 | 29.01 | 1.21 | 4.35% | 27.20 | 29.06 | 42882 | 12079 | 2.65% |
| 2025-01-21 | 27.49 | 27.80 | 0.44 | 1.61% | 26.31 | 28.80 | 50174 | 13813 | 3.10% |
| 2025-01-20 | 26.12 | 27.36 | 1.50 | 5.80% | 25.98 | 27.84 | 57665 | 15668 | 3.56% |
| 2025-01-17 | 26.34 | 25.86 | -0.58 | -2.19% | 25.43 | 26.55 | 34571 | 8974 | 2.13% |
| 2025-01-16 | 26.56 | 26.44 | 0.02 | 0.08% | 26.29 | 27.20 | 17589 | 4695 | 1.09% |
| 2025-01-15 | 26.70 | 26.42 | -0.38 | -1.42% | 26.13 | 27.06 | 29566 | 7852 | 1.83% |
| 2025-01-14 | 26.09 | 26.80 | 0.87 | 3.36% | 25.82 | 26.81 | 36667 | 9718 | 2.26% |
| 2025-01-13 | 24.19 | 25.93 | 1.47 | 6.01% | 24.11 | 26.45 | 42641 | 10881 | 2.63% |
| 2025-01-10 | 25.82 | 24.46 | -1.17 | -4.56% | 24.46 | 26.07 | 38455 | 9650 | 2.37% |
| 2025-01-09 | 25.65 | 25.63 | -0.27 | -1.04% | 25.35 | 26.40 | 34140 | 8856 | 2.11% |
| 2025-01-08 | 27.74 | 25.90 | -1.71 | -6.19% | 25.50 | 27.80 | 62300 | 16338 | 3.85% |
| 2025-01-07 | 27.48 | 27.61 | 0.13 | 0.47% | 27.00 | 28.00 | 37197 | 10209 | 2.30% |
| 2025-01-06 | 28.13 | 27.48 | -0.55 | -1.96% | 27.00 | 29.09 | 50793 | 14217 | 3.14% |
| 2025-01-03 | 28.66 | 28.03 | -0.67 | -2.33% | 27.80 | 28.90 | 25133 | 7125 | 1.55% |
| 2025-01-02 | 30.15 | 28.70 | -1.41 | -4.68% | 28.16 | 30.35 | 29839 | 8672 | 1.84% |
| 2024-12-31 | 30.71 | 30.11 | -0.59 | -1.92% | 29.90 | 31.05 | 24175 | 7347 | 1.49% |
| 2024-12-30 | 30.63 | 30.70 | 0.02 | 0.07% | 30.40 | 31.25 | 16614 | 5120 | 1.03% |
| 2024-12-27 | 31.21 | 30.68 | -0.54 | -1.73% | 30.62 | 31.88 | 16879 | 5269 | 1.04% |
| 2024-12-26 | 30.99 | 31.22 | 0.08 | 0.26% | 30.80 | 31.54 | 18939 | 5910 | 1.17% |