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 | 37.94 | 37.30 | -1.58 | -4.06% | 37.21 | 38.85 | 43094 | 16285 | 2.39% |
| 2025-04-02 | 38.83 | 38.88 | 0.46 | 1.20% | 38.42 | 39.35 | 39194 | 15287 | 2.17% |
| 2025-04-01 | 38.60 | 38.42 | -0.09 | -0.23% | 38.10 | 39.20 | 42364 | 16314 | 2.34% |
| 2025-03-31 | 39.48 | 38.51 | -1.12 | -2.83% | 38.05 | 39.80 | 50786 | 19709 | 2.81% |
| 2025-03-28 | 40.30 | 39.63 | -0.76 | -1.88% | 39.61 | 41.25 | 43487 | 17509 | 2.41% |
| 2025-03-27 | 41.60 | 40.39 | -1.45 | -3.47% | 40.36 | 41.75 | 45493 | 18633 | 2.52% |
| 2025-03-26 | 41.00 | 41.84 | 0.41 | 0.99% | 41.00 | 42.49 | 55018 | 23014 | 3.05% |
| 2025-03-25 | 40.37 | 41.43 | 0.91 | 2.25% | 40.22 | 41.97 | 69049 | 28633 | 3.82% |
| 2025-03-24 | 40.88 | 40.52 | -0.05 | -0.12% | 39.74 | 41.50 | 50268 | 20392 | 2.78% |
| 2025-03-21 | 41.77 | 40.57 | -1.15 | -2.76% | 40.30 | 41.97 | 47984 | 19743 | 2.66% |
| 2025-03-20 | 41.90 | 41.72 | -0.20 | -0.48% | 41.32 | 42.28 | 45304 | 19003 | 2.51% |
| 2025-03-19 | 43.84 | 41.92 | -2.01 | -4.58% | 41.51 | 43.84 | 88355 | 37568 | 4.89% |
| 2025-03-18 | 43.99 | 43.93 | 0.23 | 0.53% | 42.80 | 44.15 | 40791 | 17792 | 2.26% |
| 2025-03-17 | 44.50 | 43.70 | -1.00 | -2.24% | 43.52 | 45.31 | 83933 | 37103 | 4.65% |
| 2025-03-14 | 44.02 | 44.70 | 0.62 | 1.41% | 43.83 | 46.79 | 87266 | 39503 | 4.83% |
| 2025-03-13 | 44.30 | 44.08 | -0.21 | -0.47% | 43.91 | 44.98 | 42043 | 18708 | 2.33% |
| 2025-03-12 | 44.98 | 44.29 | -0.42 | -0.94% | 44.01 | 44.99 | 29061 | 12890 | 1.61% |
| 2025-03-11 | 44.52 | 44.71 | -0.19 | -0.42% | 44.01 | 45.26 | 35115 | 15638 | 1.94% |
| 2025-03-10 | 45.30 | 44.90 | -0.40 | -0.88% | 44.11 | 45.70 | 38912 | 17469 | 2.15% |
| 2025-03-07 | 44.50 | 45.30 | 0.50 | 1.12% | 43.31 | 45.39 | 64119 | 28514 | 3.55% |
| 2025-03-06 | 45.00 | 44.80 | -0.10 | -0.22% | 44.30 | 45.39 | 58692 | 26249 | 3.25% |
| 2025-03-05 | 45.52 | 44.90 | -0.65 | -1.43% | 43.62 | 45.52 | 55271 | 24463 | 3.06% |
| 2025-03-04 | 45.45 | 45.55 | -0.33 | -0.72% | 44.14 | 46.19 | 42348 | 19121 | 2.34% |
| 2025-03-03 | 47.50 | 45.88 | -1.52 | -3.21% | 45.88 | 47.88 | 54609 | 25647 | 3.02% |
| 2025-02-28 | 48.73 | 47.40 | -1.65 | -3.36% | 46.93 | 49.28 | 38229 | 18288 | 2.12% |
| 2025-02-27 | 50.98 | 49.05 | -1.63 | -3.22% | 48.00 | 50.98 | 52001 | 25546 | 2.88% |
| 2025-02-26 | 49.04 | 50.68 | 1.99 | 4.09% | 48.88 | 51.20 | 75988 | 38220 | 4.21% |
| 2025-02-25 | 47.24 | 48.69 | 0.77 | 1.61% | 47.20 | 50.60 | 83484 | 41145 | 4.62% |
| 2025-02-24 | 49.18 | 47.92 | -1.38 | -2.80% | 47.52 | 49.30 | 46553 | 22474 | 2.58% |
| 2025-02-21 | 48.85 | 49.30 | 0.33 | 0.67% | 48.40 | 50.59 | 57248 | 28183 | 3.17% |
| 2025-02-20 | 49.10 | 48.97 | -0.43 | -0.87% | 47.72 | 49.87 | 59052 | 28726 | 3.27% |
| 2025-02-19 | 46.63 | 49.40 | 2.36 | 5.02% | 46.50 | 50.10 | 71777 | 34839 | 3.97% |
| 2025-02-18 | 47.70 | 47.04 | -0.49 | -1.03% | 46.89 | 48.45 | 60194 | 28590 | 3.33% |
| 2025-02-17 | 49.55 | 47.53 | -2.28 | -4.58% | 47.32 | 49.93 | 93445 | 45097 | 5.17% |
| 2025-02-14 | 49.31 | 49.81 | 0.47 | 0.95% | 49.25 | 51.04 | 53404 | 26730 | 2.96% |
| 2025-02-13 | 51.18 | 49.34 | -2.04 | -3.97% | 49.28 | 51.49 | 55747 | 28150 | 3.09% |
| 2025-02-12 | 50.50 | 51.38 | 0.34 | 0.67% | 50.05 | 51.42 | 52316 | 26532 | 2.90% |
| 2025-02-11 | 53.00 | 51.04 | -2.46 | -4.60% | 49.22 | 53.00 | 108743 | 54867 | 6.02% |
| 2025-02-10 | 54.49 | 53.50 | -3.48 | -6.11% | 51.49 | 55.00 | 120203 | 63523 | 6.65% |
| 2025-02-07 | 50.23 | 56.98 | 6.60 | 13.10% | 50.10 | 59.02 | 131584 | 72920 | 7.28% |
| 2025-02-06 | 48.59 | 50.38 | 1.54 | 3.15% | 48.02 | 51.28 | 45308 | 22530 | 2.51% |
| 2025-02-05 | 49.95 | 48.84 | -0.46 | -0.93% | 48.60 | 50.96 | 24639 | 12208 | 1.36% |
| 2025-01-27 | 50.83 | 49.30 | -1.69 | -3.31% | 49.20 | 50.99 | 30265 | 15161 | 1.68% |
| 2025-01-24 | 48.76 | 50.99 | 2.20 | 4.51% | 48.48 | 51.84 | 49683 | 25231 | 2.75% |
| 2025-01-23 | 49.98 | 48.79 | -1.01 | -2.03% | 48.70 | 50.89 | 36534 | 18131 | 2.02% |
| 2025-01-22 | 50.00 | 49.80 | -0.95 | -1.87% | 48.70 | 50.69 | 36077 | 17847 | 2.00% |
| 2025-01-21 | 52.20 | 50.75 | -0.46 | -0.90% | 48.88 | 52.20 | 54654 | 27282 | 3.03% |
| 2025-01-20 | 52.14 | 51.21 | -0.21 | -0.41% | 50.90 | 53.68 | 34300 | 17911 | 1.90% |
| 2025-01-17 | 51.61 | 51.42 | 0.16 | 0.31% | 50.80 | 52.58 | 47462 | 24607 | 2.63% |
| 2025-01-16 | 51.02 | 51.26 | -0.26 | -0.50% | 50.55 | 53.70 | 51826 | 26895 | 2.87% |
| 2025-01-15 | 48.36 | 51.52 | 2.91 | 5.99% | 48.04 | 54.17 | 107228 | 54773 | 5.94% |
| 2025-01-14 | 47.58 | 48.61 | 1.25 | 2.64% | 46.91 | 49.16 | 51258 | 24800 | 2.84% |
| 2025-01-13 | 46.89 | 47.36 | 0.26 | 0.55% | 46.20 | 48.35 | 46324 | 21898 | 2.56% |
| 2025-01-10 | 49.12 | 47.10 | -3.10 | -6.18% | 46.80 | 50.48 | 75696 | 36662 | 4.19% |
| 2025-01-09 | 48.08 | 50.20 | 2.19 | 4.56% | 47.78 | 50.48 | 93334 | 46096 | 5.17% |
| 2025-01-08 | 44.38 | 48.01 | 3.60 | 8.11% | 44.02 | 48.78 | 111667 | 52541 | 6.18% |
| 2025-01-07 | 44.10 | 44.41 | 1.01 | 2.33% | 43.00 | 45.37 | 53281 | 23441 | 2.95% |
| 2025-01-06 | 42.60 | 43.40 | 0.82 | 1.93% | 41.88 | 44.30 | 45183 | 19459 | 2.50% |
| 2025-01-03 | 43.59 | 42.58 | -1.00 | -2.29% | 41.85 | 44.06 | 47984 | 20617 | 2.66% |
| 2025-01-02 | 43.02 | 43.58 | -0.71 | -1.60% | 42.66 | 44.73 | 63157 | 27438 | 3.53% |
| 2024-12-31 | 46.74 | 44.29 | -2.55 | -5.44% | 44.29 | 47.17 | 55703 | 25183 | 3.11% |
| 2024-12-30 | 46.24 | 46.84 | -0.23 | -0.49% | 45.98 | 47.45 | 68181 | 31846 | 3.81% |
| 2024-12-27 | 48.02 | 47.07 | -1.15 | -2.38% | 46.56 | 48.26 | 59463 | 28133 | 3.33% |
| 2024-12-26 | 50.98 | 48.22 | -2.28 | -4.51% | 47.50 | 50.98 | 97017 | 47202 | 5.43% |