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 | 39.87 | 39.66 | -0.59 | -1.47% | 39.40 | 40.70 | 18629 | 7439 | 1.39% |
| 2025-04-02 | 40.23 | 40.25 | 0.07 | 0.17% | 40.05 | 40.69 | 12932 | 5212 | 0.97% |
| 2025-04-01 | 40.25 | 40.18 | 0.00 | 0.00% | 40.08 | 41.15 | 19089 | 7719 | 1.43% |
| 2025-03-31 | 41.09 | 40.18 | -0.92 | -2.24% | 39.45 | 41.09 | 28087 | 11274 | 2.10% |
| 2025-03-28 | 41.90 | 41.10 | -0.80 | -1.91% | 41.10 | 42.35 | 15045 | 6258 | 1.13% |
| 2025-03-27 | 41.68 | 41.90 | 0.22 | 0.53% | 41.14 | 42.85 | 18481 | 7774 | 1.38% |
| 2025-03-26 | 41.41 | 41.68 | -0.02 | -0.05% | 41.41 | 42.33 | 12206 | 5121 | 0.91% |
| 2025-03-25 | 41.50 | 41.70 | -0.21 | -0.50% | 41.39 | 42.19 | 13568 | 5674 | 1.01% |
| 2025-03-24 | 42.48 | 41.91 | -0.59 | -1.39% | 40.80 | 42.77 | 23424 | 9785 | 1.75% |
| 2025-03-21 | 43.88 | 42.50 | -1.30 | -2.97% | 42.50 | 43.96 | 24628 | 10603 | 1.84% |
| 2025-03-20 | 44.55 | 43.80 | -0.64 | -1.44% | 43.73 | 44.88 | 20818 | 9234 | 1.56% |
| 2025-03-19 | 45.30 | 44.44 | -1.01 | -2.22% | 44.20 | 45.85 | 23651 | 10606 | 1.77% |
| 2025-03-18 | 44.72 | 45.45 | 0.76 | 1.70% | 44.56 | 45.80 | 34830 | 15803 | 2.61% |
| 2025-03-17 | 44.32 | 44.69 | 0.44 | 0.99% | 43.86 | 44.85 | 21733 | 9681 | 1.63% |
| 2025-03-14 | 43.36 | 44.25 | 0.99 | 2.29% | 43.07 | 44.43 | 25032 | 10975 | 1.87% |
| 2025-03-13 | 45.00 | 43.26 | -1.79 | -3.97% | 43.04 | 45.16 | 40549 | 17763 | 3.03% |
| 2025-03-12 | 44.79 | 45.05 | 0.27 | 0.60% | 44.65 | 45.90 | 36636 | 16547 | 2.74% |
| 2025-03-11 | 44.00 | 44.78 | 0.34 | 0.77% | 43.65 | 44.82 | 28150 | 12456 | 2.11% |
| 2025-03-10 | 44.56 | 44.44 | -0.08 | -0.18% | 44.03 | 44.98 | 25989 | 11563 | 1.94% |
| 2025-03-07 | 44.60 | 44.52 | -0.43 | -0.96% | 43.92 | 45.25 | 41354 | 18401 | 3.09% |
| 2025-03-06 | 44.90 | 44.95 | 0.37 | 0.83% | 44.80 | 45.49 | 47179 | 21293 | 3.53% |
| 2025-03-05 | 44.82 | 44.58 | -0.33 | -0.73% | 43.80 | 45.49 | 37783 | 16827 | 2.83% |
| 2025-03-04 | 43.00 | 44.91 | 1.60 | 3.69% | 42.85 | 45.27 | 46401 | 20567 | 3.47% |
| 2025-03-03 | 43.75 | 43.31 | 0.02 | 0.05% | 42.68 | 44.44 | 36235 | 15803 | 2.71% |
| 2025-02-28 | 45.92 | 43.29 | -3.66 | -7.80% | 43.00 | 46.41 | 67182 | 29899 | 5.03% |
| 2025-02-27 | 46.80 | 46.95 | 0.29 | 0.62% | 45.33 | 47.52 | 56636 | 26298 | 4.24% |
| 2025-02-26 | 45.70 | 46.66 | 0.76 | 1.66% | 45.30 | 46.85 | 52758 | 24410 | 3.95% |
| 2025-02-25 | 45.18 | 45.90 | -0.08 | -0.17% | 44.98 | 46.50 | 51602 | 23654 | 3.86% |
| 2025-02-24 | 46.60 | 45.98 | -0.62 | -1.33% | 45.53 | 46.62 | 48520 | 22295 | 3.63% |
| 2025-02-21 | 45.47 | 46.60 | 1.15 | 2.53% | 45.06 | 46.96 | 67038 | 30932 | 5.01% |
| 2025-02-20 | 45.10 | 45.45 | 0.81 | 1.81% | 44.60 | 45.59 | 53651 | 24267 | 4.01% |
| 2025-02-19 | 43.53 | 44.64 | 1.32 | 3.05% | 43.20 | 44.68 | 41958 | 18614 | 3.14% |
| 2025-02-18 | 45.05 | 43.32 | -1.81 | -4.01% | 43.19 | 45.45 | 41309 | 18296 | 3.09% |
| 2025-02-17 | 44.84 | 45.13 | 0.29 | 0.65% | 44.50 | 45.44 | 38901 | 17480 | 2.91% |
| 2025-02-14 | 45.01 | 44.84 | -0.58 | -1.28% | 43.85 | 45.73 | 46939 | 20961 | 3.51% |
| 2025-02-13 | 46.87 | 45.42 | -1.00 | -2.15% | 45.24 | 46.98 | 54954 | 25218 | 4.11% |
| 2025-02-12 | 43.66 | 46.42 | 2.77 | 6.35% | 43.34 | 46.86 | 85139 | 38469 | 6.37% |
| 2025-02-11 | 44.67 | 43.65 | -0.69 | -1.56% | 43.44 | 44.67 | 39176 | 17166 | 2.93% |
| 2025-02-10 | 43.14 | 44.34 | 1.24 | 2.88% | 42.88 | 44.45 | 51694 | 22673 | 3.87% |
| 2025-02-07 | 42.60 | 43.10 | 0.48 | 1.13% | 42.45 | 44.08 | 59392 | 25684 | 4.44% |
| 2025-02-06 | 40.61 | 42.62 | 1.99 | 4.90% | 40.28 | 42.62 | 54135 | 22690 | 4.05% |
| 2025-02-05 | 40.56 | 40.63 | 0.65 | 1.63% | 40.22 | 41.15 | 30017 | 12219 | 2.25% |
| 2025-01-27 | 41.10 | 39.98 | -1.13 | -2.75% | 39.97 | 41.14 | 25836 | 10477 | 1.93% |
| 2025-01-24 | 40.30 | 41.11 | 0.81 | 2.01% | 40.13 | 41.18 | 33466 | 13598 | 2.50% |
| 2025-01-23 | 40.97 | 40.30 | -0.20 | -0.49% | 40.28 | 41.51 | 37937 | 15569 | 2.84% |
| 2025-01-22 | 40.96 | 40.50 | -0.67 | -1.63% | 40.22 | 41.28 | 28926 | 11769 | 2.16% |
| 2025-01-21 | 40.69 | 41.17 | 0.83 | 2.06% | 39.88 | 41.25 | 42949 | 17503 | 3.21% |
| 2025-01-20 | 41.19 | 40.34 | -0.38 | -0.93% | 40.01 | 41.45 | 35082 | 14264 | 2.62% |
| 2025-01-17 | 39.45 | 40.72 | 0.93 | 2.34% | 39.35 | 41.50 | 46296 | 18772 | 3.46% |
| 2025-01-16 | 39.88 | 39.79 | 0.08 | 0.20% | 39.23 | 40.49 | 31096 | 12410 | 2.33% |
| 2025-01-15 | 40.08 | 39.71 | -0.56 | -1.39% | 39.39 | 40.19 | 34788 | 13820 | 2.60% |
| 2025-01-14 | 38.80 | 40.27 | 1.59 | 4.11% | 38.03 | 40.30 | 56898 | 22468 | 4.26% |
| 2025-01-13 | 37.98 | 38.68 | 0.28 | 0.73% | 37.21 | 38.68 | 20003 | 7613 | 1.50% |
| 2025-01-10 | 39.35 | 38.40 | -0.95 | -2.41% | 38.40 | 40.20 | 27100 | 10707 | 2.03% |
| 2025-01-09 | 39.28 | 39.35 | 0.18 | 0.46% | 39.21 | 40.30 | 28787 | 11453 | 2.15% |
| 2025-01-08 | 39.38 | 39.17 | -0.58 | -1.46% | 37.95 | 39.94 | 37652 | 14649 | 2.82% |
| 2025-01-07 | 38.95 | 39.75 | 0.89 | 2.29% | 38.61 | 39.80 | 27467 | 10793 | 2.05% |
| 2025-01-06 | 39.26 | 38.86 | -0.54 | -1.37% | 38.06 | 39.65 | 21560 | 8404 | 1.61% |
| 2025-01-03 | 40.50 | 39.40 | -0.85 | -2.11% | 39.29 | 40.89 | 25095 | 10072 | 1.88% |
| 2025-01-02 | 41.60 | 40.25 | -1.18 | -2.85% | 39.80 | 41.95 | 30442 | 12426 | 2.28% |
| 2024-12-31 | 43.83 | 41.43 | -2.36 | -5.39% | 41.40 | 43.92 | 46925 | 19879 | 3.51% |
| 2024-12-30 | 44.36 | 43.79 | -0.85 | -1.90% | 43.15 | 44.80 | 38295 | 16855 | 2.86% |
| 2024-12-27 | 45.24 | 44.64 | -1.05 | -2.30% | 44.53 | 46.85 | 52646 | 24040 | 3.94% |
| 2024-12-26 | 44.15 | 45.69 | 1.39 | 3.14% | 44.00 | 45.72 | 38130 | 17233 | 2.85% |