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 | 46.00 | 45.87 | -0.85 | -1.82% | 45.66 | 46.75 | 39872 | 18398 | 2.08% |
| 2025-04-02 | 46.65 | 46.72 | 0.08 | 0.17% | 46.53 | 47.10 | 27278 | 12760 | 1.42% |
| 2025-04-01 | 46.87 | 46.64 | 0.26 | 0.56% | 46.38 | 47.20 | 39441 | 18432 | 2.05% |
| 2025-03-31 | 47.10 | 46.38 | -1.60 | -3.33% | 45.79 | 47.69 | 61842 | 28760 | 3.22% |
| 2025-03-28 | 48.58 | 47.98 | -0.72 | -1.48% | 47.90 | 48.88 | 34424 | 16641 | 1.79% |
| 2025-03-27 | 48.58 | 48.70 | 0.10 | 0.21% | 47.77 | 48.93 | 47005 | 22762 | 2.45% |
| 2025-03-26 | 48.77 | 48.60 | -0.17 | -0.35% | 48.42 | 49.13 | 44306 | 21594 | 2.31% |
| 2025-03-25 | 50.20 | 48.77 | -1.06 | -2.13% | 48.70 | 50.20 | 47452 | 23402 | 2.47% |
| 2025-03-24 | 50.88 | 49.83 | -1.17 | -2.29% | 48.92 | 50.88 | 60758 | 30249 | 3.16% |
| 2025-03-21 | 52.00 | 51.00 | -1.27 | -2.43% | 51.00 | 52.01 | 58253 | 29919 | 3.03% |
| 2025-03-20 | 53.00 | 52.27 | -0.82 | -1.54% | 52.22 | 53.20 | 44287 | 23334 | 2.31% |
| 2025-03-19 | 53.32 | 53.09 | -0.21 | -0.39% | 52.52 | 53.97 | 62340 | 33132 | 3.25% |
| 2025-03-18 | 53.12 | 53.30 | -0.35 | -0.65% | 53.02 | 53.77 | 74098 | 39522 | 3.86% |
| 2025-03-17 | 52.09 | 53.65 | 1.23 | 2.35% | 51.80 | 54.60 | 118634 | 63004 | 6.18% |
| 2025-03-14 | 51.99 | 52.42 | 0.43 | 0.83% | 51.31 | 52.80 | 73790 | 38423 | 3.84% |
| 2025-03-13 | 53.00 | 51.99 | -0.36 | -0.69% | 51.51 | 53.29 | 73216 | 38345 | 3.81% |
| 2025-03-12 | 53.00 | 52.35 | 0.86 | 1.67% | 52.21 | 53.90 | 108892 | 57678 | 5.67% |
| 2025-03-11 | 51.03 | 51.49 | -0.28 | -0.54% | 50.80 | 51.65 | 59053 | 30226 | 3.07% |
| 2025-03-10 | 51.85 | 51.77 | -0.33 | -0.63% | 51.40 | 52.24 | 49575 | 25646 | 2.58% |
| 2025-03-07 | 53.00 | 52.10 | -1.02 | -1.92% | 51.80 | 53.00 | 74691 | 39116 | 3.89% |
| 2025-03-06 | 52.70 | 53.12 | 0.70 | 1.34% | 52.23 | 53.40 | 97566 | 51642 | 5.08% |
| 2025-03-05 | 52.10 | 52.42 | 0.35 | 0.67% | 51.28 | 53.60 | 96915 | 50549 | 5.05% |
| 2025-03-04 | 50.91 | 52.07 | 0.57 | 1.11% | 50.90 | 52.20 | 57009 | 29491 | 2.97% |
| 2025-03-03 | 52.15 | 51.50 | -0.65 | -1.25% | 50.75 | 52.37 | 84344 | 43702 | 4.39% |
| 2025-02-28 | 55.62 | 52.15 | -3.91 | -6.97% | 52.13 | 55.66 | 131526 | 70433 | 6.85% |
| 2025-02-27 | 55.61 | 56.06 | 0.15 | 0.27% | 55.61 | 57.26 | 102722 | 57822 | 5.35% |
| 2025-02-26 | 57.16 | 55.91 | -1.27 | -2.22% | 55.66 | 57.20 | 136367 | 76523 | 7.10% |
| 2025-02-25 | 57.64 | 57.18 | -1.67 | -2.84% | 56.86 | 58.68 | 148318 | 85198 | 7.72% |
| 2025-02-24 | 58.30 | 58.85 | 0.00 | 0.00% | 57.48 | 59.17 | 139486 | 81352 | 7.26% |
| 2025-02-21 | 57.65 | 58.85 | 1.48 | 2.58% | 57.37 | 59.19 | 183296 | 107325 | 9.54% |
| 2025-02-20 | 57.91 | 57.37 | -1.16 | -1.98% | 57.01 | 58.23 | 115575 | 66534 | 6.02% |
| 2025-02-19 | 57.00 | 58.53 | 1.18 | 2.06% | 56.55 | 59.97 | 164690 | 96010 | 8.57% |
| 2025-02-18 | 58.35 | 57.35 | -2.00 | -3.37% | 56.92 | 61.90 | 223530 | 131694 | 11.64% |
| 2025-02-17 | 58.80 | 59.35 | 0.75 | 1.28% | 58.60 | 62.20 | 252924 | 152683 | 13.17% |
| 2025-02-14 | 58.18 | 58.60 | -0.23 | -0.39% | 56.52 | 59.88 | 211001 | 123582 | 10.98% |
| 2025-02-13 | 58.38 | 58.83 | 0.45 | 0.77% | 56.29 | 60.57 | 267343 | 156252 | 13.92% |
| 2025-02-12 | 57.83 | 58.38 | 0.25 | 0.43% | 57.30 | 58.59 | 135902 | 78970 | 7.08% |
| 2025-02-11 | 60.09 | 58.13 | -2.83 | -4.64% | 58.10 | 60.09 | 180777 | 106176 | 9.41% |
| 2025-02-10 | 59.00 | 60.96 | 2.72 | 4.67% | 59.00 | 62.28 | 295668 | 179660 | 15.39% |
| 2025-02-07 | 56.05 | 58.24 | 2.70 | 4.86% | 55.81 | 60.05 | 289697 | 168410 | 15.08% |
| 2025-02-06 | 54.74 | 55.54 | 0.53 | 0.96% | 54.18 | 56.00 | 138130 | 76302 | 7.19% |
| 2025-02-05 | 56.37 | 55.01 | 0.86 | 1.59% | 54.49 | 57.00 | 181194 | 101327 | 9.43% |
| 2025-01-27 | 56.01 | 54.15 | -1.85 | -3.30% | 53.81 | 56.20 | 118464 | 64921 | 6.17% |
| 2025-01-24 | 57.50 | 56.00 | -1.95 | -3.36% | 54.50 | 58.31 | 234701 | 132708 | 12.22% |
| 2025-01-23 | 57.50 | 57.95 | 0.78 | 1.36% | 57.11 | 61.80 | 273084 | 162080 | 14.22% |
| 2025-01-22 | 56.10 | 57.17 | 0.80 | 1.42% | 55.00 | 57.56 | 176236 | 98990 | 9.17% |
| 2025-01-21 | 53.19 | 56.37 | 2.97 | 5.56% | 53.00 | 58.74 | 285651 | 158688 | 14.87% |
| 2025-01-20 | 51.58 | 53.40 | 1.95 | 3.79% | 51.30 | 54.00 | 153904 | 80679 | 8.01% |
| 2025-01-17 | 50.98 | 51.45 | 0.16 | 0.31% | 50.62 | 51.99 | 84179 | 43202 | 4.38% |
| 2025-01-16 | 51.11 | 51.29 | 0.19 | 0.37% | 50.52 | 52.12 | 96312 | 49509 | 5.01% |
| 2025-01-15 | 51.81 | 51.10 | -0.83 | -1.60% | 50.95 | 52.65 | 88808 | 45713 | 4.62% |
| 2025-01-14 | 49.30 | 51.93 | 2.75 | 5.59% | 48.88 | 52.23 | 142606 | 72681 | 7.42% |
| 2025-01-13 | 48.00 | 49.18 | 0.05 | 0.10% | 47.67 | 49.35 | 73878 | 35995 | 3.85% |
| 2025-01-10 | 50.01 | 49.13 | -1.18 | -2.35% | 49.08 | 51.72 | 113775 | 57543 | 5.92% |
| 2025-01-09 | 50.06 | 50.31 | -0.38 | -0.75% | 49.92 | 51.10 | 88654 | 44818 | 4.62% |
| 2025-01-08 | 50.80 | 50.69 | -0.54 | -1.05% | 48.78 | 51.18 | 123417 | 61735 | 6.43% |
| 2025-01-07 | 50.48 | 51.23 | 0.78 | 1.55% | 50.07 | 51.24 | 91849 | 46591 | 4.78% |
| 2025-01-06 | 51.00 | 50.45 | -0.97 | -1.89% | 49.68 | 51.92 | 108079 | 54848 | 5.63% |
| 2025-01-03 | 56.18 | 51.42 | -4.67 | -8.33% | 51.08 | 56.48 | 168617 | 89702 | 8.78% |
| 2025-01-02 | 61.30 | 56.09 | -6.20 | -9.95% | 56.06 | 61.40 | 219542 | 127294 | 11.43% |
| 2024-12-31 | 63.80 | 62.29 | -0.92 | -1.46% | 61.27 | 63.99 | 136532 | 85420 | 7.11% |
| 2024-12-30 | 64.30 | 63.21 | -0.44 | -0.69% | 62.71 | 64.60 | 99995 | 63318 | 5.21% |
| 2024-12-27 | 64.33 | 63.65 | -1.22 | -1.88% | 63.35 | 65.20 | 156405 | 100530 | 8.14% |
| 2024-12-26 | 62.70 | 64.87 | 1.71 | 2.71% | 62.48 | 65.43 | 208837 | 133968 | 10.87% |
| 2024-12-25 | 61.39 | 63.16 | 1.25 | 2.02% | 60.51 | 64.99 | 205533 | 129076 | 10.70% |