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 | 40.330 | 40.010 | -0.940 | -2.30% | 39.580 | 41.170 | 16246 | 6529 | 7.26% |
| 2025-04-02 | 40.250 | 40.950 | 0.040 | 0.10% | 40.100 | 41.980 | 17642 | 7256 | 7.88% |
| 2025-04-01 | 40.650 | 40.910 | 0.810 | 2.02% | 40.510 | 41.790 | 20962 | 8605 | 9.36% |
| 2025-03-31 | 42.470 | 40.100 | -2.600 | -6.09% | 39.500 | 42.470 | 23747 | 9631 | 10.61% |
| 2025-03-28 | 46.130 | 42.700 | -5.090 | -10.65% | 42.590 | 47.880 | 33195 | 15022 | 14.83% |
| 2025-03-27 | 52.500 | 47.790 | -6.710 | -12.31% | 47.610 | 52.830 | 43124 | 21343 | 19.26% |
| 2025-03-26 | 51.000 | 54.500 | 1.200 | 2.25% | 50.930 | 58.000 | 52050 | 28081 | 23.25% |
| 2025-03-25 | 54.500 | 53.300 | -3.990 | -6.96% | 52.500 | 59.800 | 56602 | 31577 | 25.28% |
| 2025-03-24 | 52.460 | 57.290 | 4.830 | 9.21% | 49.070 | 58.020 | 60959 | 32825 | 27.23% |
| 2025-03-21 | 48.890 | 52.460 | 4.280 | 8.88% | 48.810 | 57.790 | 71706 | 38157 | 32.03% |
| 2025-03-20 | 48.500 | 48.180 | 0.190 | 0.40% | 46.660 | 50.100 | 33522 | 16284 | 14.97% |
| 2025-03-19 | 50.000 | 47.990 | -3.970 | -7.64% | 47.990 | 50.880 | 36465 | 18023 | 16.29% |
| 2025-03-18 | 50.500 | 51.960 | -1.050 | -1.98% | 49.400 | 55.490 | 60530 | 31210 | 27.03% |
| 2025-03-17 | 59.000 | 53.010 | -5.890 | -10.00% | 53.010 | 62.410 | 74224 | 43021 | 33.15% |
| 2025-03-14 | 60.000 | 58.900 | 3.230 | 5.80% | 52.380 | 67.770 | 102045 | 60894 | 45.58% |
| 2025-03-13 | 42.010 | 55.670 | 12.840 | 29.98% | 42.000 | 55.670 | 76485 | 36960 | 34.16% |
| 2025-03-12 | 44.100 | 42.830 | -0.610 | -1.40% | 41.900 | 44.440 | 27186 | 11569 | 12.14% |
| 2025-03-11 | 40.900 | 43.440 | 1.920 | 4.62% | 40.500 | 44.740 | 33537 | 14419 | 14.98% |
| 2025-03-10 | 41.500 | 41.520 | -0.980 | -2.31% | 40.690 | 42.600 | 25169 | 10447 | 11.24% |
| 2025-03-07 | 38.500 | 42.500 | 3.900 | 10.10% | 38.030 | 44.870 | 49807 | 20971 | 22.25% |
| 2025-03-06 | 40.080 | 38.600 | -1.600 | -3.98% | 37.720 | 40.100 | 22965 | 8932 | 10.26% |
| 2025-03-05 | 37.990 | 40.200 | 2.140 | 5.62% | 37.590 | 40.500 | 31976 | 12600 | 14.28% |
| 2025-03-04 | 36.000 | 38.060 | 1.860 | 5.14% | 35.750 | 38.500 | 23111 | 8696 | 10.32% |
| 2025-03-03 | 35.000 | 36.200 | 0.880 | 2.49% | 35.000 | 36.490 | 12823 | 4592 | 5.73% |
| 2025-02-28 | 37.360 | 35.320 | -2.040 | -5.46% | 35.320 | 37.880 | 15144 | 5582 | 6.76% |
| 2025-02-27 | 37.900 | 37.360 | -0.760 | -1.99% | 36.160 | 38.220 | 18786 | 6998 | 8.39% |
| 2025-02-26 | 38.880 | 38.120 | -0.500 | -1.29% | 38.000 | 40.880 | 26298 | 10330 | 11.75% |
| 2025-02-25 | 36.450 | 38.620 | 1.620 | 4.38% | 35.650 | 41.000 | 26128 | 9900 | 11.67% |
| 2025-02-24 | 37.800 | 37.000 | -1.340 | -3.50% | 36.500 | 39.490 | 22776 | 8629 | 10.17% |
| 2025-02-21 | 36.280 | 38.340 | 1.400 | 3.79% | 36.000 | 39.050 | 29026 | 10842 | 12.96% |
| 2025-02-20 | 35.540 | 36.940 | 0.450 | 1.23% | 34.880 | 38.190 | 32972 | 12057 | 14.73% |
| 2025-02-19 | 32.710 | 36.490 | 3.770 | 11.52% | 32.320 | 38.980 | 36258 | 13089 | 16.19% |
| 2025-02-18 | 33.630 | 32.720 | -1.310 | -3.85% | 32.350 | 34.340 | 8675 | 2900 | 3.87% |
| 2025-02-17 | 32.910 | 34.030 | 1.490 | 4.58% | 32.640 | 34.560 | 13304 | 4482 | 5.94% |
| 2025-02-14 | 32.820 | 32.540 | -0.340 | -1.03% | 32.360 | 33.280 | 8510 | 2788 | 3.80% |
| 2025-02-13 | 34.400 | 32.880 | -1.910 | -5.49% | 32.880 | 35.280 | 14904 | 5076 | 6.66% |
| 2025-02-12 | 34.700 | 34.790 | 0.040 | 0.12% | 34.060 | 35.590 | 16351 | 5686 | 7.30% |
| 2025-02-11 | 33.880 | 34.750 | 1.350 | 4.04% | 33.070 | 35.600 | 21883 | 7527 | 9.77% |
| 2025-02-10 | 33.100 | 33.400 | 0.690 | 2.11% | 32.100 | 33.570 | 13075 | 4332 | 5.84% |
| 2025-02-07 | 31.250 | 32.710 | 1.070 | 3.38% | 31.250 | 34.800 | 17981 | 5989 | 8.03% |
| 2025-02-06 | 29.100 | 31.640 | 1.960 | 6.60% | 28.800 | 31.930 | 13512 | 4159 | 6.03% |
| 2025-02-05 | 28.930 | 29.680 | 1.170 | 4.10% | 28.550 | 30.200 | 7367 | 2162 | 3.29% |
| 2025-01-27 | 29.600 | 28.510 | -0.750 | -2.56% | 28.500 | 29.680 | 4279 | 1240 | 1.91% |
| 2025-01-24 | 29.000 | 29.260 | 0.020 | 0.07% | 28.640 | 29.590 | 5286 | 1540 | 2.36% |
| 2025-01-23 | 29.780 | 29.240 | -0.150 | -0.51% | 29.190 | 30.380 | 7225 | 2154 | 3.23% |
| 2025-01-22 | 30.330 | 29.390 | -1.010 | -3.32% | 29.100 | 30.360 | 5844 | 1727 | 2.61% |
| 2025-01-21 | 31.310 | 30.400 | -0.460 | -1.49% | 30.110 | 31.310 | 3628 | 1107 | 1.62% |
| 2025-01-20 | 31.510 | 30.860 | -0.420 | -1.34% | 30.710 | 32.000 | 4885 | 1525 | 2.18% |
| 2025-01-17 | 31.320 | 31.280 | -0.250 | -0.79% | 31.200 | 31.880 | 5884 | 1855 | 2.63% |
| 2025-01-16 | 31.380 | 31.530 | 0.150 | 0.48% | 31.100 | 32.700 | 9072 | 2897 | 4.05% |
| 2025-01-15 | 30.610 | 31.380 | 0.310 | 1.00% | 30.500 | 32.350 | 11518 | 3621 | 5.14% |
| 2025-01-14 | 28.790 | 31.070 | 2.660 | 9.36% | 28.570 | 31.170 | 11124 | 3353 | 4.97% |
| 2025-01-13 | 28.980 | 28.410 | -0.890 | -3.04% | 28.000 | 28.980 | 5241 | 1493 | 2.34% |
| 2025-01-10 | 31.480 | 29.300 | -2.200 | -6.98% | 29.110 | 31.870 | 8053 | 2486 | 3.60% |
| 2025-01-09 | 30.650 | 31.500 | 0.800 | 2.61% | 30.050 | 31.580 | 10012 | 3121 | 4.47% |
| 2025-01-08 | 29.890 | 30.700 | 0.810 | 2.71% | 29.010 | 30.830 | 8183 | 2449 | 3.65% |
| 2025-01-07 | 29.440 | 29.890 | 0.600 | 2.05% | 28.630 | 29.890 | 7600 | 2216 | 3.39% |
| 2025-01-06 | 30.330 | 29.290 | -1.000 | -3.30% | 29.030 | 30.800 | 4809 | 1431 | 2.15% |
| 2025-01-03 | 30.500 | 30.290 | 0.190 | 0.63% | 30.100 | 31.200 | 7416 | 2270 | 3.31% |
| 2025-01-02 | 29.840 | 30.100 | 0.120 | 0.40% | 29.610 | 30.770 | 4653 | 1403 | 3.33% |
| 2024-12-31 | 29.830 | 29.980 | -0.180 | -0.60% | 29.830 | 31.260 | 5843 | 1783 | 4.18% |
| 2024-12-30 | 31.880 | 30.160 | -1.610 | -5.07% | 30.000 | 31.880 | 5909 | 1808 | 4.23% |
| 2024-12-27 | 32.080 | 31.770 | -0.430 | -1.34% | 31.560 | 32.990 | 5530 | 1781 | 3.95% |
| 2024-12-26 | 32.370 | 32.200 | -0.020 | -0.06% | 32.120 | 33.160 | 5677 | 1849 | 4.06% |