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 | 40.40 | 39.48 | -2.39 | -5.71% | 39.45 | 42.00 | 26377 | 10697 | 4.66% |
| 2025-04-02 | 43.50 | 41.87 | 0.51 | 1.23% | 40.95 | 43.88 | 31859 | 13378 | 5.63% |
| 2025-04-01 | 39.19 | 41.36 | 1.74 | 4.39% | 39.19 | 41.95 | 31807 | 13048 | 5.62% |
| 2025-03-31 | 41.20 | 39.62 | -2.23 | -5.33% | 38.03 | 41.50 | 38558 | 15059 | 6.81% |
| 2025-03-28 | 42.37 | 41.85 | -0.97 | -2.27% | 41.70 | 43.99 | 30876 | 13183 | 5.45% |
| 2025-03-27 | 41.00 | 42.82 | 1.67 | 4.06% | 40.71 | 44.30 | 49426 | 21273 | 8.73% |
| 2025-03-26 | 42.35 | 41.15 | -1.94 | -4.50% | 40.79 | 43.17 | 29501 | 12365 | 5.21% |
| 2025-03-25 | 42.50 | 43.09 | 1.09 | 2.60% | 41.25 | 44.40 | 38462 | 16512 | 6.79% |
| 2025-03-24 | 40.98 | 42.00 | 1.02 | 2.49% | 40.58 | 42.57 | 30774 | 12821 | 5.44% |
| 2025-03-21 | 41.70 | 40.98 | -0.66 | -1.59% | 39.85 | 41.72 | 25563 | 10362 | 4.51% |
| 2025-03-20 | 41.38 | 41.64 | 0.47 | 1.14% | 40.61 | 42.67 | 24214 | 10087 | 4.28% |
| 2025-03-19 | 42.00 | 41.17 | -1.21 | -2.86% | 40.78 | 42.98 | 32366 | 13413 | 5.72% |
| 2025-03-18 | 44.13 | 42.38 | -1.43 | -3.26% | 42.10 | 44.59 | 30733 | 13302 | 5.43% |
| 2025-03-17 | 44.20 | 43.81 | -0.59 | -1.33% | 42.90 | 44.57 | 25166 | 10988 | 4.44% |
| 2025-03-14 | 41.52 | 44.40 | 3.57 | 8.74% | 41.03 | 46.66 | 57243 | 24953 | 10.11% |
| 2025-03-13 | 42.93 | 40.83 | -2.14 | -4.98% | 40.53 | 43.33 | 46599 | 19534 | 8.23% |
| 2025-03-12 | 38.50 | 42.97 | 4.78 | 12.52% | 38.11 | 44.95 | 64957 | 27093 | 11.47% |
| 2025-03-11 | 39.09 | 38.19 | -1.67 | -4.19% | 37.23 | 39.40 | 34317 | 13072 | 6.06% |
| 2025-03-10 | 38.25 | 39.86 | 1.42 | 3.69% | 38.02 | 40.88 | 45874 | 18287 | 8.10% |
| 2025-03-07 | 36.77 | 38.44 | 1.58 | 4.29% | 36.70 | 41.78 | 34512 | 13486 | 6.10% |
| 2025-03-06 | 37.21 | 36.86 | 0.01 | 0.03% | 36.81 | 37.67 | 18837 | 7021 | 3.33% |
| 2025-03-05 | 37.77 | 36.85 | -0.92 | -2.44% | 36.58 | 38.06 | 17320 | 6415 | 3.06% |
| 2025-03-04 | 37.94 | 37.77 | -0.73 | -1.90% | 37.30 | 38.75 | 17691 | 6706 | 3.12% |
| 2025-03-03 | 38.74 | 38.50 | 0.26 | 0.68% | 37.66 | 40.19 | 24169 | 9452 | 4.27% |
| 2025-02-28 | 40.51 | 38.24 | -3.06 | -7.41% | 38.24 | 40.74 | 31661 | 12421 | 5.59% |
| 2025-02-27 | 39.98 | 41.30 | 1.82 | 4.61% | 39.80 | 41.50 | 39932 | 16255 | 7.05% |
| 2025-02-26 | 38.48 | 39.48 | 1.26 | 3.30% | 38.14 | 40.47 | 30933 | 12232 | 5.46% |
| 2025-02-25 | 38.25 | 38.22 | -0.43 | -1.11% | 38.04 | 38.97 | 14078 | 5408 | 2.49% |
| 2025-02-24 | 38.86 | 38.65 | -0.24 | -0.62% | 37.57 | 38.88 | 24061 | 9186 | 4.25% |
| 2025-02-21 | 38.72 | 38.89 | 0.19 | 0.49% | 37.48 | 39.17 | 29270 | 11203 | 5.17% |
| 2025-02-20 | 38.00 | 38.70 | 0.37 | 0.97% | 38.00 | 38.93 | 15555 | 6001 | 2.75% |
| 2025-02-19 | 37.62 | 38.33 | 0.67 | 1.78% | 37.48 | 39.25 | 17248 | 6628 | 3.05% |
| 2025-02-18 | 38.57 | 37.66 | -0.86 | -2.23% | 37.50 | 38.57 | 15068 | 5741 | 2.66% |
| 2025-02-17 | 39.00 | 38.52 | 0.02 | 0.05% | 37.63 | 39.08 | 14699 | 5618 | 2.60% |
| 2025-02-14 | 38.55 | 38.50 | -0.37 | -0.95% | 38.05 | 39.22 | 12969 | 4997 | 2.29% |
| 2025-02-13 | 39.00 | 38.87 | -0.36 | -0.92% | 38.06 | 39.33 | 16284 | 6303 | 2.88% |
| 2025-02-12 | 38.32 | 39.23 | 0.57 | 1.47% | 38.07 | 39.67 | 16055 | 6251 | 2.84% |
| 2025-02-11 | 39.81 | 38.66 | -1.56 | -3.88% | 38.32 | 39.82 | 21983 | 8558 | 3.88% |
| 2025-02-10 | 41.00 | 40.22 | -0.82 | -2.00% | 39.14 | 41.01 | 18037 | 7233 | 3.19% |
| 2025-02-07 | 41.83 | 41.04 | -0.41 | -0.99% | 40.65 | 42.28 | 18395 | 7598 | 3.25% |
| 2025-02-06 | 41.50 | 41.45 | 0.26 | 0.63% | 40.52 | 42.05 | 14808 | 6137 | 2.62% |
| 2025-02-05 | 40.30 | 41.19 | 0.89 | 2.21% | 40.00 | 41.64 | 10781 | 4421 | 1.90% |
| 2025-01-27 | 41.82 | 40.30 | -1.80 | -4.28% | 40.23 | 42.11 | 11184 | 4585 | 1.99% |
| 2025-01-24 | 42.35 | 42.10 | -0.48 | -1.13% | 41.43 | 42.90 | 16901 | 7104 | 3.01% |
| 2025-01-23 | 42.12 | 42.58 | 0.58 | 1.38% | 41.40 | 43.90 | 21312 | 9117 | 3.80% |
| 2025-01-22 | 42.00 | 42.00 | 0.00 | 0.00% | 41.60 | 42.98 | 14342 | 6050 | 2.55% |
| 2025-01-21 | 40.21 | 42.00 | 1.43 | 3.52% | 40.00 | 42.95 | 27221 | 11320 | 4.85% |
| 2025-01-20 | 41.10 | 40.57 | -0.93 | -2.24% | 39.17 | 41.72 | 25771 | 10405 | 4.59% |
| 2025-01-17 | 40.39 | 41.50 | 0.87 | 2.14% | 40.10 | 41.78 | 20553 | 8430 | 3.66% |
| 2025-01-16 | 40.11 | 40.63 | 0.15 | 0.37% | 39.53 | 40.80 | 18693 | 7517 | 3.33% |
| 2025-01-15 | 40.19 | 40.48 | 1.03 | 2.61% | 39.12 | 40.80 | 34473 | 13751 | 6.14% |
| 2025-01-14 | 35.91 | 39.45 | 3.53 | 9.83% | 35.91 | 39.68 | 38943 | 14879 | 6.94% |
| 2025-01-13 | 36.33 | 35.92 | -0.91 | -2.47% | 35.51 | 37.29 | 16403 | 5930 | 2.92% |
| 2025-01-10 | 36.49 | 36.83 | 0.32 | 0.88% | 35.63 | 37.50 | 21732 | 7970 | 3.87% |
| 2025-01-09 | 37.52 | 36.51 | -0.23 | -0.63% | 36.16 | 37.73 | 32578 | 12039 | 5.80% |
| 2025-01-08 | 37.38 | 36.74 | -0.88 | -2.34% | 35.75 | 38.40 | 34450 | 12753 | 6.14% |
| 2025-01-07 | 36.06 | 37.62 | 1.06 | 2.90% | 36.06 | 37.78 | 30714 | 11394 | 5.47% |
| 2025-01-06 | 35.66 | 36.56 | 1.48 | 4.22% | 34.71 | 37.35 | 39365 | 14294 | 7.01% |
| 2025-01-03 | 33.84 | 35.08 | 1.58 | 4.72% | 33.52 | 35.99 | 30925 | 10831 | 5.51% |
| 2025-01-02 | 33.41 | 33.50 | -0.21 | -0.62% | 33.24 | 34.75 | 20841 | 7093 | 3.71% |
| 2024-12-31 | 33.11 | 33.71 | 0.73 | 2.21% | 32.58 | 34.58 | 20796 | 7015 | 3.70% |
| 2024-12-30 | 32.87 | 32.98 | 0.03 | 0.09% | 31.93 | 33.66 | 11479 | 3797 | 2.04% |
| 2024-12-27 | 32.49 | 32.95 | 0.48 | 1.48% | 32.24 | 33.00 | 8958 | 2931 | 1.60% |
| 2024-12-26 | 32.17 | 32.47 | 0.00 | 0.00% | 32.02 | 33.11 | 12595 | 4120 | 2.24% |