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 | 40.06 | 39.88 | -0.92 | -2.25% | 39.46 | 41.16 | 10903 | 4379 | 2.28% |
| 2025-04-02 | 40.80 | 40.80 | -0.36 | -0.87% | 40.66 | 41.54 | 9499 | 3895 | 1.99% |
| 2025-04-01 | 41.22 | 41.16 | 0.20 | 0.49% | 40.92 | 41.88 | 13845 | 5726 | 2.90% |
| 2025-03-31 | 39.79 | 40.96 | 0.88 | 2.20% | 39.07 | 41.34 | 18068 | 7317 | 3.78% |
| 2025-03-28 | 41.23 | 40.08 | -1.12 | -2.72% | 40.03 | 42.18 | 14155 | 5777 | 2.96% |
| 2025-03-27 | 40.90 | 41.20 | 0.06 | 0.15% | 40.40 | 42.66 | 18447 | 7668 | 3.86% |
| 2025-03-26 | 40.13 | 41.14 | 0.96 | 2.39% | 39.91 | 41.52 | 18208 | 7486 | 3.81% |
| 2025-03-25 | 41.11 | 40.18 | -0.97 | -2.36% | 39.91 | 41.15 | 15710 | 6341 | 3.29% |
| 2025-03-24 | 42.68 | 41.15 | -1.24 | -2.93% | 39.90 | 42.71 | 25568 | 10531 | 5.35% |
| 2025-03-21 | 43.76 | 42.39 | -1.69 | -3.83% | 42.30 | 44.33 | 22748 | 9742 | 4.76% |
| 2025-03-20 | 44.72 | 44.08 | -0.84 | -1.87% | 43.95 | 45.39 | 18575 | 8285 | 3.89% |
| 2025-03-19 | 45.81 | 44.92 | -1.10 | -2.39% | 44.70 | 47.20 | 24243 | 11029 | 5.07% |
| 2025-03-18 | 46.09 | 46.02 | -0.24 | -0.52% | 45.88 | 48.21 | 27528 | 12901 | 5.76% |
| 2025-03-17 | 45.50 | 46.26 | 0.76 | 1.67% | 44.80 | 46.35 | 19205 | 8755 | 4.02% |
| 2025-03-14 | 43.50 | 45.50 | 1.78 | 4.07% | 43.03 | 45.78 | 29987 | 13397 | 6.27% |
| 2025-03-13 | 46.03 | 43.72 | -2.90 | -6.22% | 43.08 | 46.66 | 41895 | 18556 | 8.76% |
| 2025-03-12 | 46.14 | 46.62 | 1.01 | 2.21% | 45.82 | 48.58 | 48754 | 23166 | 10.20% |
| 2025-03-11 | 45.46 | 45.61 | -0.57 | -1.23% | 44.20 | 45.98 | 29546 | 13318 | 6.18% |
| 2025-03-10 | 45.40 | 46.18 | 0.33 | 0.72% | 44.68 | 46.68 | 30308 | 13964 | 6.34% |
| 2025-03-07 | 46.45 | 45.85 | -1.15 | -2.45% | 45.30 | 47.89 | 50487 | 23491 | 10.56% |
| 2025-03-06 | 46.99 | 47.00 | 0.59 | 1.27% | 46.49 | 47.69 | 41239 | 19389 | 8.63% |
| 2025-03-05 | 45.93 | 46.41 | -0.34 | -0.73% | 45.46 | 47.34 | 36941 | 17126 | 7.73% |
| 2025-03-04 | 44.18 | 46.75 | 2.67 | 6.06% | 43.41 | 47.47 | 53083 | 24279 | 11.10% |
| 2025-03-03 | 46.30 | 44.08 | -1.42 | -3.12% | 43.51 | 46.86 | 46902 | 20925 | 9.81% |
| 2025-02-28 | 47.59 | 45.50 | -3.46 | -7.07% | 45.31 | 48.88 | 62391 | 29033 | 13.05% |
| 2025-02-27 | 51.55 | 48.96 | -2.42 | -4.71% | 46.88 | 51.97 | 86410 | 42327 | 18.08% |
| 2025-02-26 | 50.69 | 51.38 | 0.69 | 1.36% | 48.88 | 52.31 | 73114 | 37242 | 15.30% |
| 2025-02-25 | 49.86 | 50.69 | -2.11 | -4.00% | 49.55 | 53.32 | 68466 | 35124 | 14.32% |
| 2025-02-24 | 49.38 | 52.80 | 2.42 | 4.80% | 48.26 | 53.88 | 93827 | 47961 | 19.63% |
| 2025-02-21 | 47.90 | 50.38 | 2.75 | 5.77% | 46.83 | 52.88 | 97211 | 48749 | 20.34% |
| 2025-02-20 | 48.00 | 47.63 | -1.37 | -2.80% | 46.52 | 48.91 | 65980 | 31481 | 13.80% |
| 2025-02-19 | 43.90 | 49.00 | 5.77 | 13.35% | 43.71 | 49.33 | 90253 | 42234 | 18.88% |
| 2025-02-18 | 47.09 | 43.23 | -5.07 | -10.50% | 43.21 | 47.76 | 76389 | 34785 | 15.98% |
| 2025-02-17 | 44.52 | 48.30 | 4.12 | 9.33% | 44.52 | 49.66 | 101209 | 47431 | 21.17% |
| 2025-02-14 | 42.75 | 44.18 | 1.14 | 2.65% | 41.80 | 44.97 | 67753 | 29397 | 14.17% |
| 2025-02-13 | 45.18 | 43.04 | -2.91 | -6.33% | 42.80 | 45.30 | 67074 | 29289 | 14.03% |
| 2025-02-12 | 44.42 | 45.95 | 0.83 | 1.84% | 43.39 | 46.36 | 73798 | 33037 | 15.44% |
| 2025-02-11 | 46.31 | 45.12 | -3.08 | -6.39% | 44.57 | 47.20 | 88278 | 40571 | 18.47% |
| 2025-02-10 | 46.00 | 48.20 | 5.33 | 12.43% | 44.70 | 49.99 | 113751 | 54225 | 23.80% |
| 2025-02-07 | 42.63 | 42.87 | 0.27 | 0.63% | 42.22 | 44.56 | 79554 | 34675 | 16.64% |
| 2025-02-06 | 40.92 | 42.60 | 1.29 | 3.12% | 40.92 | 45.20 | 97060 | 41917 | 20.30% |
| 2025-02-05 | 37.14 | 41.31 | 5.65 | 15.84% | 37.10 | 42.70 | 76081 | 30255 | 15.92% |
| 2025-01-27 | 37.10 | 35.66 | -0.93 | -2.54% | 35.37 | 37.50 | 28739 | 10433 | 6.01% |
| 2025-01-24 | 35.78 | 36.59 | 0.79 | 2.21% | 35.70 | 37.30 | 26710 | 9736 | 5.59% |
| 2025-01-23 | 36.20 | 35.80 | 0.18 | 0.51% | 35.43 | 38.01 | 38751 | 14276 | 8.11% |
| 2025-01-22 | 35.00 | 35.62 | 0.20 | 0.56% | 34.50 | 36.12 | 28513 | 10100 | 5.96% |
| 2025-01-21 | 34.28 | 35.42 | 1.60 | 4.73% | 33.62 | 36.30 | 39602 | 13897 | 8.28% |
| 2025-01-20 | 33.85 | 33.82 | 0.01 | 0.03% | 32.89 | 34.20 | 22520 | 7578 | 4.71% |
| 2025-01-17 | 32.86 | 33.81 | 0.87 | 2.64% | 32.46 | 34.56 | 29911 | 10048 | 6.26% |
| 2025-01-16 | 34.80 | 32.94 | -1.36 | -3.97% | 32.51 | 34.98 | 31633 | 10624 | 6.62% |
| 2025-01-15 | 33.94 | 34.30 | 0.35 | 1.03% | 33.66 | 35.28 | 28602 | 9842 | 5.98% |
| 2025-01-14 | 32.49 | 33.95 | 2.02 | 6.33% | 32.03 | 34.08 | 26651 | 8888 | 5.58% |
| 2025-01-13 | 31.45 | 31.93 | -0.36 | -1.11% | 30.50 | 32.42 | 22528 | 7119 | 4.71% |
| 2025-01-10 | 34.00 | 32.29 | -1.89 | -5.53% | 32.18 | 35.28 | 31158 | 10531 | 6.52% |
| 2025-01-09 | 33.57 | 34.18 | 0.41 | 1.21% | 33.34 | 35.20 | 29539 | 10194 | 6.18% |
| 2025-01-08 | 32.71 | 33.77 | 0.60 | 1.81% | 32.14 | 34.79 | 36422 | 12184 | 7.62% |
| 2025-01-07 | 31.80 | 33.17 | 1.47 | 4.64% | 31.72 | 33.53 | 33177 | 10786 | 6.94% |
| 2025-01-06 | 34.00 | 31.70 | -2.65 | -7.71% | 31.26 | 34.30 | 41441 | 13533 | 8.67% |
| 2025-01-03 | 37.90 | 34.35 | -3.10 | -8.28% | 34.20 | 38.20 | 45428 | 16428 | 9.50% |
| 2025-01-02 | 38.88 | 37.45 | -1.55 | -3.97% | 36.78 | 39.74 | 42780 | 16404 | 8.95% |
| 2024-12-31 | 42.51 | 39.00 | -3.65 | -8.56% | 38.65 | 42.51 | 60713 | 24359 | 12.70% |
| 2024-12-30 | 43.34 | 42.65 | -0.88 | -2.02% | 41.52 | 44.06 | 60780 | 25965 | 12.71% |
| 2024-12-27 | 47.00 | 43.53 | -3.27 | -6.99% | 43.35 | 49.18 | 109405 | 50326 | 22.89% |
| 2024-12-26 | 38.20 | 46.80 | 7.80 | 20.00% | 37.81 | 46.80 | 100010 | 42936 | 20.92% |
| 2024-12-25 | 37.99 | 39.00 | 0.59 | 1.54% | 35.76 | 39.60 | 44334 | 16793 | 9.27% |