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 | 39.95 | 40.10 | -0.32 | -0.79% | 39.71 | 41.00 | 5343 | 2164 | 1.83% |
| 2025-04-02 | 39.50 | 40.42 | 0.73 | 1.84% | 39.27 | 40.79 | 9232 | 3705 | 3.17% |
| 2025-04-01 | 39.52 | 39.69 | -0.01 | -0.03% | 39.52 | 40.68 | 5429 | 2174 | 1.86% |
| 2025-03-31 | 37.96 | 39.70 | 1.40 | 3.66% | 37.55 | 41.35 | 10659 | 4206 | 3.66% |
| 2025-03-28 | 38.68 | 38.30 | -0.60 | -1.54% | 38.06 | 39.33 | 4905 | 1888 | 1.68% |
| 2025-03-27 | 39.43 | 38.90 | -0.40 | -1.02% | 38.18 | 39.52 | 3859 | 1499 | 1.33% |
| 2025-03-26 | 38.52 | 39.30 | 0.78 | 2.02% | 38.49 | 39.96 | 4786 | 1881 | 1.64% |
| 2025-03-25 | 39.10 | 38.52 | -0.26 | -0.67% | 37.82 | 39.39 | 6128 | 2363 | 2.10% |
| 2025-03-24 | 40.33 | 38.78 | -1.51 | -3.75% | 38.25 | 40.70 | 8550 | 3384 | 2.94% |
| 2025-03-21 | 40.32 | 40.29 | -0.48 | -1.18% | 39.74 | 40.64 | 5282 | 2120 | 1.81% |
| 2025-03-20 | 41.02 | 40.77 | -0.20 | -0.49% | 40.17 | 41.38 | 7357 | 2994 | 2.53% |
| 2025-03-19 | 41.59 | 40.97 | -0.21 | -0.51% | 40.55 | 41.80 | 6959 | 2867 | 2.39% |
| 2025-03-18 | 41.00 | 41.18 | 0.03 | 0.07% | 40.88 | 42.10 | 7123 | 2943 | 2.45% |
| 2025-03-17 | 41.42 | 41.15 | -0.35 | -0.84% | 40.79 | 42.01 | 8921 | 3677 | 3.06% |
| 2025-03-14 | 41.53 | 41.50 | -0.30 | -0.72% | 40.94 | 41.80 | 7472 | 3095 | 2.57% |
| 2025-03-13 | 42.70 | 41.80 | -0.90 | -2.11% | 41.10 | 42.71 | 9801 | 4089 | 3.37% |
| 2025-03-12 | 43.10 | 42.70 | -0.27 | -0.63% | 42.44 | 43.59 | 7645 | 3286 | 2.63% |
| 2025-03-11 | 41.75 | 42.97 | 0.43 | 1.01% | 41.75 | 43.00 | 9513 | 4050 | 3.27% |
| 2025-03-10 | 42.19 | 42.54 | 0.39 | 0.93% | 41.66 | 42.80 | 7010 | 2966 | 2.40% |
| 2025-03-07 | 42.62 | 42.15 | -0.47 | -1.10% | 41.79 | 43.08 | 6791 | 2886 | 2.32% |
| 2025-03-06 | 41.98 | 42.62 | 0.74 | 1.77% | 41.56 | 42.82 | 10153 | 4303 | 3.47% |
| 2025-03-05 | 41.86 | 41.88 | 0.60 | 1.45% | 41.50 | 43.28 | 15243 | 6443 | 5.22% |
| 2025-03-04 | 39.32 | 41.28 | 2.08 | 5.31% | 38.57 | 41.35 | 10571 | 4303 | 3.62% |
| 2025-03-03 | 38.78 | 39.20 | 0.33 | 0.85% | 38.50 | 40.46 | 8363 | 3303 | 2.86% |
| 2025-02-28 | 40.98 | 38.87 | -2.30 | -5.59% | 38.81 | 41.06 | 11799 | 4665 | 4.04% |
| 2025-02-27 | 42.88 | 41.17 | -1.36 | -3.20% | 40.00 | 42.95 | 15737 | 6504 | 5.39% |
| 2025-02-26 | 41.53 | 42.53 | 1.06 | 2.56% | 41.35 | 43.65 | 17191 | 7358 | 5.88% |
| 2025-02-25 | 41.13 | 41.47 | -0.37 | -0.88% | 40.75 | 42.15 | 8874 | 3688 | 3.16% |
| 2025-02-24 | 42.40 | 41.84 | 0.14 | 0.34% | 41.34 | 43.20 | 9409 | 3955 | 3.35% |
| 2025-02-21 | 41.68 | 41.70 | 0.02 | 0.05% | 40.60 | 41.95 | 8682 | 3599 | 3.09% |
| 2025-02-20 | 40.65 | 41.68 | 0.68 | 1.66% | 40.59 | 42.12 | 7808 | 3248 | 2.78% |
| 2025-02-19 | 40.13 | 41.00 | 0.52 | 1.28% | 40.10 | 41.57 | 7867 | 3221 | 2.80% |
| 2025-02-18 | 40.99 | 40.48 | -0.47 | -1.15% | 40.09 | 42.18 | 9931 | 4110 | 3.53% |
| 2025-02-17 | 41.66 | 40.95 | -0.13 | -0.32% | 40.60 | 41.95 | 6594 | 2721 | 2.35% |
| 2025-02-14 | 40.76 | 41.08 | 0.20 | 0.49% | 40.28 | 41.36 | 4748 | 1943 | 1.69% |
| 2025-02-13 | 41.67 | 40.88 | -0.79 | -1.90% | 40.78 | 42.01 | 8222 | 3398 | 2.93% |
| 2025-02-12 | 40.46 | 41.67 | 1.09 | 2.69% | 40.36 | 42.45 | 11543 | 4762 | 4.11% |
| 2025-02-11 | 41.00 | 40.58 | -0.64 | -1.55% | 40.50 | 42.41 | 9837 | 4068 | 3.50% |
| 2025-02-10 | 40.80 | 41.22 | 1.14 | 2.84% | 39.73 | 41.59 | 13037 | 5341 | 4.64% |
| 2025-02-07 | 40.33 | 40.08 | 0.14 | 0.35% | 39.50 | 40.89 | 12193 | 4903 | 4.34% |
| 2025-02-06 | 40.37 | 39.94 | -0.05 | -0.13% | 39.54 | 40.37 | 5623 | 2244 | 2.00% |
| 2025-02-05 | 38.98 | 39.99 | 1.99 | 5.24% | 38.32 | 40.45 | 9235 | 3686 | 3.29% |
| 2025-01-27 | 39.09 | 38.00 | -1.00 | -2.56% | 37.79 | 39.09 | 3503 | 1340 | 1.25% |
| 2025-01-24 | 39.90 | 39.00 | -0.51 | -1.29% | 39.00 | 39.90 | 5916 | 2333 | 2.10% |
| 2025-01-23 | 38.66 | 39.51 | 0.85 | 2.20% | 38.33 | 40.06 | 9137 | 3610 | 3.25% |
| 2025-01-22 | 38.21 | 38.66 | 0.16 | 0.42% | 37.75 | 38.92 | 5986 | 2289 | 2.13% |
| 2025-01-21 | 37.28 | 38.50 | 1.22 | 3.27% | 36.70 | 38.97 | 10470 | 3961 | 3.73% |
| 2025-01-20 | 36.00 | 37.28 | -1.92 | -4.90% | 36.00 | 37.95 | 11695 | 4333 | 4.16% |
| 2025-01-17 | 39.41 | 39.20 | -0.10 | -0.25% | 38.56 | 40.42 | 9002 | 3555 | 3.20% |
| 2025-01-16 | 36.30 | 39.30 | 3.00 | 8.26% | 36.30 | 39.55 | 15373 | 5854 | 5.47% |
| 2025-01-15 | 36.96 | 36.30 | -0.88 | -2.37% | 36.18 | 37.23 | 4055 | 1487 | 1.44% |
| 2025-01-14 | 35.92 | 37.18 | 1.17 | 3.25% | 35.92 | 37.30 | 7182 | 2642 | 2.56% |
| 2025-01-13 | 36.28 | 36.01 | -0.45 | -1.23% | 35.23 | 36.70 | 2960 | 1063 | 1.05% |
| 2025-01-10 | 36.40 | 36.46 | 0.06 | 0.16% | 36.00 | 37.30 | 6280 | 2305 | 2.23% |
| 2025-01-09 | 35.50 | 36.40 | 0.92 | 2.59% | 35.11 | 36.89 | 4479 | 1620 | 1.59% |
| 2025-01-08 | 34.57 | 35.48 | 0.88 | 2.54% | 34.26 | 35.65 | 5916 | 2070 | 2.10% |
| 2025-01-07 | 33.80 | 34.60 | 0.82 | 2.43% | 33.45 | 34.75 | 4682 | 1593 | 1.67% |
| 2025-01-06 | 34.22 | 33.78 | -0.60 | -1.75% | 33.68 | 34.85 | 4454 | 1514 | 1.58% |
| 2025-01-03 | 35.71 | 34.38 | -1.32 | -3.70% | 34.38 | 36.25 | 5251 | 1853 | 1.87% |
| 2025-01-02 | 37.42 | 35.70 | -1.70 | -4.55% | 35.62 | 37.45 | 6301 | 2299 | 2.24% |
| 2024-12-31 | 37.51 | 37.40 | -0.35 | -0.93% | 37.17 | 38.18 | 6431 | 2415 | 2.29% |
| 2024-12-30 | 38.58 | 37.75 | -0.75 | -1.95% | 37.39 | 38.58 | 5580 | 2116 | 1.99% |
| 2024-12-27 | 38.70 | 38.50 | 0.09 | 0.23% | 38.02 | 39.20 | 5558 | 2149 | 1.98% |
| 2024-12-26 | 37.96 | 38.41 | 0.64 | 1.69% | 37.60 | 38.78 | 5269 | 2020 | 1.87% |
| 2024-12-25 | 39.00 | 37.77 | -1.13 | -2.90% | 37.60 | 39.00 | 6403 | 2440 | 2.28% |