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 | 43.70 | 42.15 | -1.76 | -4.01% | 41.79 | 44.14 | 9316 | 3974 | 1.33% |
| 2025-04-02 | 43.85 | 43.91 | 0.39 | 0.90% | 43.01 | 44.40 | 6536 | 2879 | 0.93% |
| 2025-04-01 | 43.64 | 43.52 | 0.17 | 0.39% | 43.29 | 44.39 | 5988 | 2621 | 0.86% |
| 2025-03-31 | 44.05 | 43.35 | -0.89 | -2.01% | 42.28 | 44.14 | 16350 | 7022 | 2.34% |
| 2025-03-28 | 44.50 | 44.24 | -0.58 | -1.29% | 44.00 | 45.80 | 14731 | 6616 | 2.10% |
| 2025-03-27 | 44.88 | 44.82 | 0.02 | 0.04% | 44.21 | 45.50 | 8000 | 3589 | 1.14% |
| 2025-03-26 | 43.99 | 44.80 | 0.85 | 1.93% | 43.99 | 45.08 | 7838 | 3504 | 1.12% |
| 2025-03-25 | 44.15 | 43.95 | 0.40 | 0.92% | 43.83 | 44.77 | 8446 | 3733 | 1.21% |
| 2025-03-24 | 43.79 | 43.55 | -1.25 | -2.79% | 42.60 | 45.06 | 10153 | 4416 | 1.45% |
| 2025-03-21 | 45.79 | 44.80 | -1.20 | -2.61% | 44.20 | 46.30 | 9654 | 4350 | 1.38% |
| 2025-03-20 | 46.12 | 46.00 | -0.06 | -0.13% | 45.49 | 47.30 | 15948 | 7431 | 2.28% |
| 2025-03-19 | 44.50 | 46.06 | 1.53 | 3.44% | 43.89 | 46.22 | 15177 | 6869 | 2.17% |
| 2025-03-18 | 45.00 | 44.53 | -0.16 | -0.36% | 43.56 | 45.40 | 15214 | 6744 | 2.17% |
| 2025-03-17 | 44.28 | 44.69 | -0.01 | -0.02% | 43.53 | 45.18 | 11251 | 4976 | 1.61% |
| 2025-03-14 | 44.98 | 44.70 | -0.10 | -0.22% | 43.02 | 45.13 | 18090 | 8012 | 2.58% |
| 2025-03-13 | 47.51 | 44.80 | -1.53 | -3.30% | 44.00 | 48.29 | 22476 | 10165 | 3.21% |
| 2025-03-12 | 42.19 | 46.33 | 4.23 | 10.05% | 41.94 | 47.49 | 39534 | 17915 | 5.65% |
| 2025-03-11 | 42.10 | 42.10 | -0.36 | -0.85% | 41.60 | 42.43 | 9566 | 4014 | 1.37% |
| 2025-03-10 | 42.06 | 42.46 | 0.27 | 0.64% | 42.06 | 42.85 | 12590 | 5330 | 1.80% |
| 2025-03-07 | 41.42 | 42.19 | 0.68 | 1.64% | 41.03 | 42.99 | 20965 | 8872 | 3.00% |
| 2025-03-06 | 39.43 | 41.51 | 2.41 | 6.16% | 39.10 | 42.12 | 28852 | 11878 | 4.12% |
| 2025-03-05 | 38.10 | 39.10 | 1.02 | 2.68% | 37.51 | 39.15 | 11373 | 4357 | 1.62% |
| 2025-03-04 | 37.22 | 38.08 | 0.76 | 2.04% | 37.20 | 38.64 | 8677 | 3302 | 1.24% |
| 2025-03-03 | 37.84 | 37.32 | -0.51 | -1.35% | 37.18 | 38.34 | 12491 | 4705 | 1.78% |
| 2025-02-28 | 38.94 | 37.83 | -0.18 | -0.47% | 37.31 | 38.94 | 17080 | 6495 | 2.44% |
| 2025-02-27 | 36.58 | 38.01 | 1.22 | 3.32% | 36.32 | 38.10 | 13788 | 5117 | 1.97% |
| 2025-02-26 | 36.90 | 36.79 | -0.34 | -0.92% | 36.36 | 37.80 | 10001 | 3713 | 1.43% |
| 2025-02-25 | 36.36 | 37.13 | 0.63 | 1.73% | 35.79 | 37.25 | 12721 | 4663 | 1.82% |
| 2025-02-24 | 36.89 | 36.50 | 0.16 | 0.44% | 36.00 | 37.35 | 14403 | 5281 | 2.06% |
| 2025-02-21 | 34.85 | 36.34 | 1.44 | 4.13% | 34.74 | 37.04 | 22277 | 8051 | 3.18% |
| 2025-02-20 | 33.85 | 34.90 | 1.07 | 3.16% | 33.83 | 35.14 | 10827 | 3745 | 1.55% |
| 2025-02-19 | 33.39 | 33.83 | 0.38 | 1.14% | 33.38 | 34.19 | 6705 | 2269 | 0.96% |
| 2025-02-18 | 34.00 | 33.45 | -0.26 | -0.77% | 33.40 | 34.00 | 4110 | 1384 | 0.59% |
| 2025-02-17 | 33.90 | 33.71 | -0.06 | -0.18% | 33.30 | 34.07 | 4839 | 1628 | 0.69% |
| 2025-02-14 | 33.65 | 33.77 | 0.05 | 0.15% | 33.51 | 34.23 | 4768 | 1613 | 0.68% |
| 2025-02-13 | 34.52 | 33.72 | -0.79 | -2.29% | 33.68 | 34.65 | 5997 | 2040 | 0.86% |
| 2025-02-12 | 34.50 | 34.51 | 0.01 | 0.03% | 34.25 | 34.74 | 6153 | 2121 | 0.88% |
| 2025-02-11 | 35.29 | 34.50 | -0.66 | -1.88% | 34.09 | 35.30 | 8494 | 2933 | 1.21% |
| 2025-02-10 | 33.68 | 35.16 | 1.47 | 4.36% | 33.17 | 35.66 | 15294 | 5295 | 2.18% |
| 2025-02-07 | 33.45 | 33.69 | 0.27 | 0.81% | 33.09 | 33.95 | 8724 | 2927 | 1.25% |
| 2025-02-06 | 33.69 | 33.42 | 0.01 | 0.03% | 33.06 | 34.10 | 5769 | 1937 | 0.82% |
| 2025-02-05 | 34.00 | 33.41 | -0.39 | -1.15% | 32.63 | 34.50 | 5919 | 1996 | 0.85% |
| 2025-01-27 | 32.72 | 33.80 | 0.94 | 2.86% | 32.72 | 34.80 | 14020 | 4779 | 2.00% |
| 2025-01-24 | 31.51 | 32.86 | 1.05 | 3.30% | 31.51 | 32.99 | 4915 | 1586 | 0.70% |
| 2025-01-23 | 32.78 | 31.81 | -0.66 | -2.03% | 31.80 | 32.78 | 4442 | 1431 | 0.63% |
| 2025-01-22 | 33.00 | 32.47 | -0.27 | -0.82% | 32.20 | 33.00 | 5057 | 1640 | 0.72% |
| 2025-01-21 | 32.42 | 32.74 | 0.62 | 1.93% | 32.12 | 32.97 | 7616 | 2483 | 1.09% |
| 2025-01-20 | 31.50 | 32.12 | 0.78 | 2.49% | 31.15 | 32.19 | 5296 | 1684 | 0.76% |
| 2025-01-17 | 29.97 | 31.34 | 1.16 | 3.84% | 29.97 | 31.50 | 6243 | 1945 | 0.89% |
| 2025-01-16 | 30.23 | 30.18 | -0.03 | -0.10% | 30.01 | 30.99 | 3533 | 1079 | 0.50% |
| 2025-01-15 | 30.59 | 30.21 | -0.08 | -0.26% | 29.82 | 30.59 | 4195 | 1264 | 0.60% |
| 2025-01-14 | 29.39 | 30.29 | 1.19 | 4.09% | 28.96 | 30.35 | 4257 | 1276 | 0.61% |
| 2025-01-13 | 29.00 | 29.10 | -0.06 | -0.21% | 28.64 | 29.65 | 2055 | 600 | 0.29% |
| 2025-01-10 | 29.90 | 29.16 | -0.74 | -2.47% | 29.12 | 30.14 | 2371 | 700 | 0.34% |
| 2025-01-09 | 29.40 | 29.90 | 0.00 | 0.00% | 29.40 | 30.18 | 2488 | 745 | 0.36% |
| 2025-01-08 | 29.50 | 29.90 | 0.11 | 0.37% | 29.25 | 30.59 | 6714 | 2018 | 0.96% |
| 2025-01-07 | 29.07 | 29.79 | 1.29 | 4.53% | 28.53 | 29.80 | 5243 | 1532 | 0.75% |
| 2025-01-06 | 28.85 | 28.50 | -0.33 | -1.14% | 28.02 | 29.20 | 4144 | 1183 | 0.59% |
| 2025-01-03 | 29.41 | 28.83 | -0.69 | -2.34% | 28.83 | 29.97 | 3691 | 1080 | 0.53% |
| 2025-01-02 | 30.01 | 29.52 | -0.70 | -2.32% | 29.32 | 30.49 | 4196 | 1248 | 0.60% |
| 2024-12-31 | 31.22 | 30.22 | -1.00 | -3.20% | 30.22 | 31.22 | 4563 | 1395 | 0.65% |
| 2024-12-30 | 31.32 | 31.22 | 0.01 | 0.03% | 30.89 | 31.63 | 3275 | 1020 | 0.47% |
| 2024-12-27 | 30.44 | 31.21 | 0.58 | 1.89% | 30.44 | 31.74 | 4447 | 1390 | 0.64% |
| 2024-12-26 | 30.09 | 30.63 | 0.47 | 1.56% | 30.09 | 30.75 | 3641 | 1111 | 0.52% |
| 2024-12-25 | 30.02 | 30.16 | -0.28 | -0.92% | 29.92 | 30.45 | 3762 | 1134 | 0.54% |