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 | 39.98 | 38.15 | -2.49 | -6.13% | 37.91 | 39.98 | 130959 | 50828 | 2.86% |
| 2025-04-02 | 40.40 | 40.64 | 0.38 | 0.94% | 40.06 | 41.18 | 50066 | 20351 | 1.09% |
| 2025-04-01 | 39.91 | 40.26 | 0.52 | 1.31% | 39.85 | 40.49 | 57533 | 23168 | 1.26% |
| 2025-03-31 | 39.98 | 39.74 | -0.42 | -1.05% | 38.66 | 40.29 | 105259 | 41367 | 2.30% |
| 2025-03-28 | 40.29 | 40.16 | -0.12 | -0.30% | 40.16 | 40.95 | 46848 | 18953 | 1.02% |
| 2025-03-27 | 41.26 | 40.28 | -1.20 | -2.89% | 40.20 | 41.26 | 92087 | 37412 | 2.01% |
| 2025-03-26 | 41.40 | 41.48 | -0.13 | -0.31% | 41.34 | 42.18 | 55427 | 23125 | 1.21% |
| 2025-03-25 | 43.02 | 41.61 | -1.84 | -4.23% | 41.30 | 43.80 | 113031 | 48022 | 2.47% |
| 2025-03-24 | 42.47 | 43.45 | 0.67 | 1.57% | 41.80 | 43.51 | 106433 | 45416 | 2.33% |
| 2025-03-21 | 42.40 | 42.78 | 0.10 | 0.23% | 41.80 | 43.09 | 105865 | 44900 | 2.31% |
| 2025-03-20 | 44.35 | 42.68 | -1.85 | -4.15% | 42.67 | 44.93 | 160475 | 69844 | 3.51% |
| 2025-03-19 | 44.30 | 44.53 | -0.36 | -0.80% | 43.88 | 45.18 | 90312 | 40079 | 1.97% |
| 2025-03-18 | 45.55 | 44.89 | -1.01 | -2.20% | 44.31 | 47.30 | 166063 | 76079 | 3.63% |
| 2025-03-17 | 46.49 | 45.90 | -0.50 | -1.08% | 45.06 | 46.99 | 163330 | 74989 | 3.57% |
| 2025-03-14 | 43.21 | 46.40 | 2.80 | 6.42% | 42.56 | 47.74 | 255752 | 117103 | 5.59% |
| 2025-03-13 | 44.88 | 43.60 | -1.31 | -2.92% | 43.08 | 45.50 | 178033 | 78662 | 3.89% |
| 2025-03-12 | 43.95 | 44.91 | 1.57 | 3.62% | 43.00 | 46.39 | 269485 | 120698 | 5.89% |
| 2025-03-11 | 41.55 | 43.34 | 0.78 | 1.83% | 41.19 | 43.58 | 194090 | 82459 | 4.24% |
| 2025-03-10 | 41.68 | 42.56 | 1.71 | 4.19% | 41.06 | 43.18 | 213326 | 90178 | 4.66% |
| 2025-03-07 | 41.33 | 40.85 | -0.92 | -2.20% | 40.44 | 41.76 | 130570 | 53473 | 2.85% |
| 2025-03-06 | 40.88 | 41.77 | 1.76 | 4.40% | 40.80 | 42.80 | 212927 | 89029 | 4.65% |
| 2025-03-05 | 39.45 | 40.01 | 0.94 | 2.41% | 38.92 | 40.05 | 112899 | 44648 | 2.47% |
| 2025-03-04 | 38.69 | 39.07 | -0.40 | -1.01% | 38.26 | 39.33 | 132429 | 51367 | 2.89% |
| 2025-03-03 | 40.75 | 39.47 | -1.33 | -3.26% | 39.02 | 40.98 | 146037 | 58060 | 3.19% |
| 2025-02-28 | 43.48 | 40.80 | -3.17 | -7.21% | 40.50 | 43.48 | 231793 | 96038 | 5.07% |
| 2025-02-27 | 43.61 | 43.97 | 0.75 | 1.74% | 42.52 | 44.57 | 238571 | 103953 | 5.22% |
| 2025-02-26 | 42.05 | 43.22 | 0.75 | 1.77% | 40.83 | 44.27 | 259639 | 110492 | 5.68% |
| 2025-02-25 | 41.40 | 42.47 | -1.68 | -3.81% | 41.40 | 43.88 | 248333 | 105932 | 5.43% |
| 2025-02-24 | 42.86 | 44.15 | 2.08 | 4.94% | 41.01 | 44.20 | 383295 | 163047 | 8.38% |
| 2025-02-21 | 40.23 | 42.07 | 3.15 | 8.09% | 39.70 | 43.22 | 376658 | 156229 | 8.23% |
| 2025-02-20 | 40.50 | 38.92 | -1.53 | -3.78% | 38.81 | 40.50 | 226882 | 88995 | 4.96% |
| 2025-02-19 | 40.00 | 40.45 | -0.06 | -0.15% | 39.70 | 41.25 | 212835 | 86106 | 4.65% |
| 2025-02-18 | 42.30 | 40.51 | -1.04 | -2.50% | 39.91 | 43.52 | 286086 | 119167 | 6.25% |
| 2025-02-17 | 39.87 | 41.55 | 2.49 | 6.37% | 38.98 | 41.98 | 287822 | 117429 | 6.29% |
| 2025-02-14 | 37.26 | 39.06 | 1.67 | 4.47% | 37.24 | 39.69 | 245088 | 94464 | 5.36% |
| 2025-02-13 | 38.97 | 37.39 | -1.56 | -4.01% | 36.72 | 39.29 | 236972 | 89332 | 5.18% |
| 2025-02-12 | 37.28 | 38.95 | 1.97 | 5.33% | 37.12 | 39.78 | 231522 | 89559 | 5.06% |
| 2025-02-11 | 37.02 | 36.98 | 0.32 | 0.87% | 36.67 | 38.17 | 186713 | 69673 | 4.08% |
| 2025-02-10 | 36.90 | 36.66 | -0.18 | -0.49% | 35.41 | 37.00 | 184912 | 67046 | 4.04% |
| 2025-02-07 | 36.35 | 36.84 | 0.55 | 1.52% | 36.08 | 37.62 | 234175 | 86326 | 5.12% |
| 2025-02-06 | 35.56 | 36.29 | 1.41 | 4.04% | 34.63 | 36.50 | 225543 | 80362 | 4.93% |
| 2025-02-05 | 38.39 | 34.88 | -4.82 | -12.14% | 34.81 | 38.88 | 283791 | 101727 | 6.20% |
| 2025-01-27 | 42.55 | 39.70 | -3.72 | -8.57% | 39.70 | 42.64 | 198335 | 81237 | 4.34% |
| 2025-01-24 | 42.61 | 43.42 | 0.62 | 1.45% | 42.61 | 44.99 | 228948 | 100521 | 5.00% |
| 2025-01-23 | 45.51 | 42.80 | -1.90 | -4.25% | 42.68 | 46.00 | 216002 | 95337 | 4.72% |
| 2025-01-22 | 44.50 | 44.70 | 1.91 | 4.46% | 43.72 | 46.28 | 269029 | 120375 | 5.88% |
| 2025-01-21 | 42.26 | 42.79 | 0.76 | 1.81% | 41.79 | 43.60 | 177338 | 75759 | 3.88% |
| 2025-01-20 | 40.89 | 42.03 | 2.18 | 5.47% | 40.89 | 44.38 | 268348 | 114258 | 5.87% |
| 2025-01-17 | 40.10 | 39.85 | -0.78 | -1.92% | 38.50 | 40.26 | 144938 | 57045 | 3.17% |
| 2025-01-16 | 40.29 | 40.63 | 0.81 | 2.03% | 39.40 | 40.89 | 159044 | 64000 | 3.48% |
| 2025-01-15 | 41.27 | 39.82 | -1.86 | -4.46% | 39.62 | 41.56 | 167903 | 67761 | 3.67% |
| 2025-01-14 | 39.33 | 41.68 | 3.29 | 8.57% | 39.18 | 41.76 | 227809 | 92218 | 4.98% |
| 2025-01-13 | 36.89 | 38.39 | 0.94 | 2.51% | 36.69 | 39.30 | 186972 | 71319 | 4.09% |
| 2025-01-10 | 39.99 | 37.45 | -2.81 | -6.98% | 37.39 | 40.20 | 209896 | 81441 | 4.59% |
| 2025-01-09 | 40.70 | 40.26 | -1.30 | -3.13% | 40.16 | 42.39 | 217628 | 89512 | 4.76% |
| 2025-01-08 | 40.62 | 41.56 | -0.56 | -1.33% | 39.30 | 41.84 | 265518 | 107594 | 5.80% |
| 2025-01-07 | 38.68 | 42.12 | 2.61 | 6.61% | 38.15 | 42.40 | 352266 | 141771 | 7.70% |
| 2025-01-06 | 37.68 | 39.51 | 2.51 | 6.78% | 36.88 | 40.25 | 333596 | 127963 | 7.29% |
| 2025-01-03 | 38.80 | 37.00 | -1.75 | -4.52% | 36.88 | 39.20 | 241651 | 91756 | 5.28% |
| 2025-01-02 | 40.80 | 38.75 | -2.67 | -6.45% | 38.28 | 41.50 | 338866 | 133594 | 7.41% |
| 2024-12-31 | 43.46 | 41.42 | -0.98 | -2.31% | 41.08 | 43.90 | 306020 | 130050 | 6.69% |
| 2024-12-30 | 45.00 | 42.40 | -1.32 | -3.02% | 42.38 | 45.69 | 302914 | 133507 | 6.62% |
| 2024-12-27 | 45.88 | 43.72 | 0.29 | 0.67% | 43.20 | 46.55 | 444709 | 200035 | 9.72% |
| 2024-12-26 | 40.38 | 43.43 | 2.43 | 5.93% | 40.33 | 44.40 | 361653 | 153879 | 7.91% |