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 | 40.200 | 40.630 | -0.760 | -1.84% | 40.020 | 41.390 | 21253 | 8626 | 4.27% |
| 2025-04-02 | 40.040 | 41.390 | 0.910 | 2.25% | 40.040 | 41.970 | 25472 | 10528 | 5.12% |
| 2025-04-01 | 40.300 | 40.480 | 0.430 | 1.07% | 40.130 | 41.050 | 18772 | 7618 | 3.78% |
| 2025-03-31 | 41.200 | 40.050 | -2.100 | -4.98% | 39.600 | 41.210 | 27914 | 11243 | 5.61% |
| 2025-03-28 | 42.850 | 42.150 | -0.260 | -0.61% | 42.150 | 44.140 | 27978 | 12099 | 5.63% |
| 2025-03-27 | 43.050 | 42.410 | -0.750 | -1.74% | 41.080 | 43.050 | 24129 | 10173 | 4.85% |
| 2025-03-26 | 44.570 | 43.160 | -1.070 | -2.42% | 43.100 | 44.600 | 28500 | 12506 | 5.73% |
| 2025-03-25 | 43.000 | 44.230 | 1.110 | 2.57% | 42.780 | 44.500 | 34377 | 15019 | 6.91% |
| 2025-03-24 | 41.570 | 43.120 | 1.190 | 2.84% | 40.100 | 43.270 | 31786 | 13211 | 6.39% |
| 2025-03-21 | 44.550 | 41.930 | -2.600 | -5.84% | 41.690 | 45.250 | 44399 | 19080 | 8.93% |
| 2025-03-20 | 46.860 | 44.530 | -2.560 | -5.44% | 44.510 | 47.480 | 47665 | 21882 | 9.59% |
| 2025-03-19 | 49.500 | 47.090 | -3.110 | -6.20% | 46.700 | 49.500 | 52401 | 25127 | 10.54% |
| 2025-03-18 | 49.550 | 50.200 | 1.000 | 2.03% | 49.550 | 52.870 | 68629 | 34993 | 13.80% |
| 2025-03-17 | 48.080 | 49.200 | 1.030 | 2.14% | 48.080 | 49.900 | 50599 | 24828 | 10.18% |
| 2025-03-14 | 46.380 | 48.170 | 1.320 | 2.82% | 45.000 | 48.990 | 53510 | 25162 | 10.76% |
| 2025-03-13 | 47.600 | 46.850 | -1.200 | -2.50% | 46.080 | 49.700 | 52250 | 24992 | 10.51% |
| 2025-03-12 | 47.900 | 48.050 | 0.740 | 1.56% | 47.500 | 49.980 | 64028 | 31312 | 12.88% |
| 2025-03-11 | 46.950 | 47.310 | -0.910 | -1.89% | 45.710 | 47.960 | 52191 | 24348 | 10.50% |
| 2025-03-10 | 47.380 | 48.220 | 0.690 | 1.45% | 46.900 | 48.800 | 50117 | 24044 | 10.08% |
| 2025-03-07 | 50.630 | 47.530 | -3.080 | -6.09% | 46.880 | 50.750 | 89926 | 43603 | 18.09% |
| 2025-03-06 | 52.500 | 50.610 | -1.530 | -2.93% | 50.300 | 54.560 | 86666 | 45286 | 17.43% |
| 2025-03-05 | 52.300 | 52.140 | -1.260 | -2.36% | 50.370 | 53.530 | 89116 | 46223 | 17.93% |
| 2025-03-04 | 55.000 | 53.400 | -4.750 | -8.17% | 50.080 | 55.180 | 129835 | 68143 | 26.12% |
| 2025-03-03 | 48.100 | 58.150 | 11.750 | 25.32% | 48.100 | 60.000 | 175925 | 95233 | 35.39% |
| 2025-02-28 | 50.660 | 46.400 | -3.600 | -7.20% | 46.340 | 54.980 | 128626 | 65394 | 25.87% |
| 2025-02-27 | 43.660 | 50.000 | 5.820 | 13.17% | 43.600 | 52.990 | 133398 | 63973 | 26.83% |
| 2025-02-26 | 43.300 | 44.180 | 0.880 | 2.03% | 43.050 | 46.760 | 82521 | 37039 | 16.60% |
| 2025-02-25 | 43.000 | 43.300 | -2.090 | -4.60% | 43.000 | 45.200 | 71280 | 31445 | 14.34% |
| 2025-02-24 | 41.080 | 45.390 | 2.640 | 6.18% | 41.000 | 46.700 | 102456 | 45258 | 20.61% |
| 2025-02-21 | 39.500 | 42.750 | 2.640 | 6.58% | 39.340 | 47.880 | 120810 | 52364 | 24.30% |
| 2025-02-20 | 39.620 | 40.110 | 1.110 | 2.85% | 38.010 | 41.630 | 94045 | 37467 | 18.92% |
| 2025-02-19 | 36.370 | 39.000 | 1.730 | 4.64% | 35.390 | 39.450 | 80876 | 30657 | 16.27% |
| 2025-02-18 | 36.180 | 37.270 | 1.950 | 5.52% | 36.160 | 39.990 | 92345 | 35181 | 18.58% |
| 2025-02-17 | 35.080 | 35.320 | 0.590 | 1.70% | 34.200 | 35.450 | 29336 | 10241 | 5.90% |
| 2025-02-14 | 35.020 | 34.730 | -1.250 | -3.47% | 34.400 | 35.980 | 42939 | 15046 | 8.64% |
| 2025-02-13 | 37.050 | 35.980 | -1.090 | -2.94% | 35.900 | 39.250 | 60193 | 22698 | 12.11% |
| 2025-02-12 | 35.300 | 37.070 | 1.370 | 3.84% | 34.900 | 37.190 | 49254 | 17938 | 9.91% |
| 2025-02-11 | 34.720 | 35.700 | 0.940 | 2.70% | 34.000 | 36.820 | 56775 | 20371 | 11.42% |
| 2025-02-10 | 34.550 | 34.760 | 0.170 | 0.49% | 34.000 | 34.840 | 32666 | 11236 | 6.57% |
| 2025-02-07 | 34.000 | 34.590 | 0.520 | 1.53% | 33.590 | 35.800 | 50190 | 17356 | 10.10% |
| 2025-02-06 | 31.500 | 34.070 | 2.570 | 8.16% | 31.070 | 34.240 | 35115 | 11614 | 7.06% |
| 2025-02-05 | 31.210 | 31.500 | 0.610 | 1.97% | 30.880 | 32.140 | 14867 | 4688 | 2.99% |
| 2025-01-27 | 32.460 | 30.890 | -1.540 | -4.75% | 30.890 | 33.090 | 15806 | 5056 | 3.18% |
| 2025-01-24 | 32.050 | 32.430 | 0.430 | 1.34% | 31.020 | 32.770 | 17178 | 5520 | 3.46% |
| 2025-01-23 | 32.000 | 32.000 | 0.140 | 0.44% | 31.900 | 33.570 | 21803 | 7157 | 4.39% |
| 2025-01-22 | 33.810 | 31.860 | -2.030 | -5.99% | 31.660 | 33.810 | 24601 | 7952 | 4.95% |
| 2025-01-21 | 34.280 | 33.890 | 0.070 | 0.21% | 33.350 | 34.490 | 22223 | 7554 | 4.47% |
| 2025-01-20 | 34.590 | 33.820 | 0.670 | 2.02% | 33.260 | 34.880 | 30238 | 10264 | 6.08% |
| 2025-01-17 | 33.250 | 33.150 | -0.140 | -0.42% | 32.630 | 33.760 | 20672 | 6869 | 4.16% |
| 2025-01-16 | 33.600 | 33.290 | 0.570 | 1.74% | 32.000 | 34.310 | 36427 | 12074 | 7.33% |
| 2025-01-15 | 32.000 | 32.720 | 0.670 | 2.09% | 31.500 | 34.980 | 44691 | 14784 | 8.99% |
| 2025-01-14 | 28.600 | 32.050 | 3.700 | 13.05% | 28.600 | 32.130 | 37655 | 11514 | 7.57% |
| 2025-01-13 | 29.000 | 28.350 | -1.380 | -4.64% | 28.100 | 29.680 | 17747 | 5076 | 3.57% |
| 2025-01-10 | 30.490 | 29.730 | -0.520 | -1.72% | 29.650 | 31.300 | 28176 | 8403 | 5.67% |
| 2025-01-09 | 29.020 | 30.250 | 1.230 | 4.24% | 29.020 | 30.500 | 27376 | 8214 | 5.51% |
| 2025-01-08 | 29.450 | 29.020 | -0.480 | -1.63% | 27.860 | 29.450 | 18678 | 5366 | 3.76% |
| 2025-01-07 | 28.860 | 29.500 | 0.440 | 1.51% | 28.300 | 29.760 | 23185 | 6725 | 4.66% |
| 2025-01-06 | 27.280 | 29.060 | 1.710 | 6.25% | 26.690 | 29.810 | 33394 | 9545 | 6.72% |
| 2025-01-03 | 28.130 | 27.350 | -0.350 | -1.26% | 27.100 | 28.460 | 15494 | 4302 | 3.12% |
| 2025-01-02 | 28.770 | 27.700 | -0.870 | -3.05% | 27.580 | 29.300 | 21022 | 5970 | 4.23% |
| 2024-12-31 | 29.180 | 28.570 | -0.550 | -1.89% | 28.280 | 29.950 | 22151 | 6439 | 4.46% |
| 2024-12-30 | 30.970 | 29.120 | -1.740 | -5.64% | 29.000 | 30.970 | 24116 | 7116 | 4.85% |
| 2024-12-27 | 31.650 | 30.860 | -0.550 | -1.75% | 30.680 | 31.680 | 16432 | 5120 | 3.31% |
| 2024-12-26 | 32.380 | 31.410 | -0.560 | -1.75% | 31.280 | 32.490 | 18449 | 5864 | 3.71% |
| 2024-12-25 | 33.900 | 31.970 | -2.200 | -6.44% | 31.800 | 34.340 | 16937 | 5528 | 3.41% |