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 | 47.920 | 47.050 | -1.900 | -3.88% | 46.680 | 49.670 | 50465 | 24248 | 7.30% |
| 2025-04-02 | 44.350 | 48.950 | 4.160 | 9.29% | 43.520 | 49.980 | 69766 | 32893 | 10.09% |
| 2025-04-01 | 45.300 | 44.790 | 1.700 | 3.95% | 43.340 | 49.070 | 64865 | 29960 | 9.38% |
| 2025-03-31 | 41.980 | 43.090 | -0.110 | -0.25% | 39.810 | 43.750 | 43346 | 18275 | 6.27% |
| 2025-03-28 | 43.580 | 43.200 | -1.050 | -2.37% | 42.620 | 48.960 | 67494 | 30599 | 9.76% |
| 2025-03-27 | 39.810 | 44.250 | 4.070 | 10.13% | 39.000 | 44.250 | 48520 | 20310 | 7.01% |
| 2025-03-26 | 39.850 | 40.180 | 0.530 | 1.34% | 39.020 | 41.410 | 29932 | 12085 | 4.33% |
| 2025-03-25 | 37.210 | 39.650 | 2.480 | 6.67% | 37.000 | 39.770 | 24451 | 9454 | 3.53% |
| 2025-03-24 | 36.290 | 37.170 | 0.890 | 2.45% | 36.010 | 37.180 | 14455 | 5291 | 2.09% |
| 2025-03-21 | 37.520 | 36.280 | -1.240 | -3.30% | 35.950 | 37.970 | 21801 | 8011 | 3.15% |
| 2025-03-20 | 39.550 | 37.520 | -1.890 | -4.80% | 37.430 | 40.270 | 31686 | 12230 | 4.58% |
| 2025-03-19 | 40.000 | 39.410 | -0.990 | -2.45% | 39.150 | 41.990 | 38994 | 15932 | 5.64% |
| 2025-03-18 | 38.960 | 40.400 | 1.640 | 4.23% | 38.470 | 40.990 | 26130 | 10402 | 3.78% |
| 2025-03-17 | 39.150 | 38.760 | -0.350 | -0.89% | 38.600 | 39.690 | 18079 | 7065 | 2.61% |
| 2025-03-14 | 38.100 | 39.110 | 0.720 | 1.88% | 38.100 | 39.500 | 22784 | 8867 | 3.29% |
| 2025-03-13 | 39.020 | 38.390 | -0.710 | -1.82% | 37.980 | 39.560 | 26103 | 10069 | 3.77% |
| 2025-03-12 | 40.750 | 39.100 | -1.420 | -3.50% | 38.970 | 40.850 | 25912 | 10298 | 3.75% |
| 2025-03-11 | 38.680 | 40.520 | 0.860 | 2.17% | 38.110 | 41.370 | 41887 | 16870 | 6.06% |
| 2025-03-10 | 37.180 | 39.660 | 2.830 | 7.68% | 37.100 | 39.860 | 46593 | 17950 | 6.74% |
| 2025-03-07 | 36.030 | 36.830 | 0.630 | 1.74% | 35.460 | 37.210 | 25971 | 9483 | 3.75% |
| 2025-03-06 | 36.070 | 36.200 | 0.190 | 0.53% | 35.700 | 37.480 | 32232 | 11783 | 4.66% |
| 2025-03-05 | 36.090 | 36.010 | 0.180 | 0.50% | 35.150 | 37.350 | 32619 | 11832 | 4.72% |
| 2025-03-04 | 34.320 | 35.830 | 1.030 | 2.96% | 33.830 | 36.990 | 39210 | 13811 | 5.67% |
| 2025-03-03 | 32.590 | 34.800 | 2.440 | 7.54% | 32.580 | 35.280 | 44960 | 15326 | 6.50% |
| 2025-02-28 | 32.170 | 32.360 | -0.240 | -0.74% | 31.760 | 33.070 | 24075 | 7827 | 3.48% |
| 2025-02-27 | 31.540 | 32.600 | 1.010 | 3.20% | 31.410 | 32.660 | 25057 | 8057 | 3.62% |
| 2025-02-26 | 31.550 | 31.590 | 0.290 | 0.93% | 31.150 | 31.820 | 12118 | 3810 | 1.75% |
| 2025-02-25 | 32.110 | 31.300 | -1.180 | -3.63% | 31.230 | 32.140 | 17904 | 5650 | 2.59% |
| 2025-02-24 | 31.920 | 32.480 | 0.590 | 1.85% | 31.680 | 32.950 | 22622 | 7338 | 3.27% |
| 2025-02-21 | 31.470 | 31.890 | 0.170 | 0.54% | 31.110 | 32.000 | 19055 | 6012 | 2.75% |
| 2025-02-20 | 31.040 | 31.720 | 0.580 | 1.86% | 30.910 | 31.850 | 20873 | 6580 | 3.02% |
| 2025-02-19 | 31.160 | 31.140 | 0.810 | 2.67% | 30.900 | 31.670 | 21613 | 6755 | 3.12% |
| 2025-02-18 | 31.080 | 30.330 | -0.670 | -2.16% | 30.300 | 31.080 | 9837 | 3010 | 1.42% |
| 2025-02-17 | 31.210 | 31.000 | -0.310 | -0.99% | 30.800 | 31.800 | 18206 | 5689 | 2.63% |
| 2025-02-14 | 30.880 | 31.310 | 0.450 | 1.46% | 30.310 | 31.500 | 13906 | 4307 | 2.01% |
| 2025-02-13 | 31.310 | 30.860 | -0.440 | -1.41% | 30.800 | 31.650 | 10706 | 3341 | 1.55% |
| 2025-02-12 | 32.010 | 31.300 | -0.720 | -2.25% | 31.080 | 32.010 | 16203 | 5079 | 2.34% |
| 2025-02-11 | 32.040 | 32.020 | -0.030 | -0.09% | 31.360 | 32.500 | 15491 | 4952 | 2.24% |
| 2025-02-10 | 31.550 | 32.050 | 0.550 | 1.75% | 31.110 | 32.280 | 12270 | 3891 | 1.77% |
| 2025-02-07 | 30.970 | 31.500 | 0.620 | 2.01% | 30.580 | 32.080 | 13567 | 4258 | 1.96% |
| 2025-02-06 | 30.330 | 30.880 | 0.550 | 1.81% | 29.880 | 30.890 | 10136 | 3085 | 1.47% |
| 2025-02-05 | 31.200 | 30.330 | -0.830 | -2.66% | 30.290 | 31.290 | 5626 | 1719 | 0.81% |
| 2025-01-27 | 30.890 | 31.160 | 0.360 | 1.17% | 30.680 | 31.550 | 2737 | 853 | 0.40% |
| 2025-01-24 | 31.290 | 30.800 | -0.200 | -0.65% | 30.080 | 31.290 | 4007 | 1231 | 0.58% |
| 2025-01-23 | 31.840 | 31.000 | -0.480 | -1.52% | 31.000 | 32.150 | 4721 | 1491 | 0.68% |
| 2025-01-22 | 32.670 | 31.480 | -1.250 | -3.82% | 31.480 | 32.670 | 4103 | 1304 | 0.59% |
| 2025-01-21 | 33.120 | 32.730 | -0.300 | -0.91% | 32.680 | 33.330 | 3939 | 1296 | 0.57% |
| 2025-01-20 | 32.320 | 33.030 | 0.960 | 2.99% | 32.100 | 33.120 | 6147 | 2018 | 0.89% |
| 2025-01-17 | 32.590 | 32.070 | -0.230 | -0.71% | 31.950 | 32.590 | 3772 | 1214 | 0.55% |
| 2025-01-16 | 31.950 | 32.300 | 0.400 | 1.25% | 31.910 | 32.790 | 6953 | 2257 | 1.01% |
| 2025-01-15 | 32.250 | 31.900 | -0.500 | -1.54% | 31.720 | 32.760 | 6427 | 2074 | 0.93% |
| 2025-01-14 | 30.780 | 32.400 | 1.810 | 5.92% | 30.420 | 32.490 | 7857 | 2489 | 1.14% |
| 2025-01-13 | 30.110 | 30.590 | 0.270 | 0.89% | 29.680 | 30.840 | 4888 | 1487 | 0.71% |
| 2025-01-10 | 31.500 | 30.320 | -1.290 | -4.08% | 30.320 | 31.680 | 5462 | 1690 | 0.79% |
| 2025-01-09 | 31.470 | 31.610 | -0.190 | -0.60% | 31.040 | 31.880 | 7276 | 2280 | 1.05% |
| 2025-01-08 | 31.200 | 31.800 | 0.350 | 1.11% | 31.200 | 32.590 | 8536 | 2731 | 1.23% |
| 2025-01-07 | 32.810 | 31.450 | -1.700 | -5.13% | 31.000 | 32.810 | 12597 | 3977 | 1.82% |
| 2025-01-06 | 32.070 | 33.150 | 1.540 | 4.87% | 31.550 | 33.420 | 17089 | 5568 | 2.47% |
| 2025-01-03 | 30.420 | 31.610 | 1.480 | 4.91% | 30.300 | 33.090 | 16833 | 5405 | 2.43% |
| 2025-01-02 | 31.480 | 30.130 | -1.230 | -3.92% | 30.100 | 31.480 | 6580 | 2012 | 0.95% |
| 2024-12-31 | 32.450 | 31.360 | -0.870 | -2.70% | 31.280 | 32.540 | 5102 | 1626 | 0.74% |
| 2024-12-30 | 32.770 | 32.230 | -0.680 | -2.07% | 32.070 | 32.830 | 3197 | 1036 | 0.46% |
| 2024-12-27 | 32.980 | 32.910 | -0.150 | -0.45% | 32.740 | 33.220 | 5604 | 1844 | 0.81% |
| 2024-12-26 | 33.130 | 33.060 | -0.180 | -0.54% | 33.000 | 33.530 | 2816 | 935 | 0.41% |