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 | 47.16 | 46.68 | -1.29 | -2.69% | 45.86 | 47.80 | 34571 | 16215 | 6.68% |
| 2025-04-02 | 48.40 | 47.97 | -0.10 | -0.21% | 47.87 | 48.45 | 18105 | 8711 | 3.50% |
| 2025-04-01 | 48.17 | 48.07 | 0.14 | 0.29% | 47.90 | 48.66 | 21529 | 10388 | 4.16% |
| 2025-03-31 | 49.00 | 47.93 | -1.65 | -3.33% | 47.10 | 49.10 | 35080 | 16789 | 6.78% |
| 2025-03-28 | 50.00 | 49.58 | -0.54 | -1.08% | 49.58 | 50.48 | 22919 | 11454 | 4.43% |
| 2025-03-27 | 49.90 | 50.12 | 0.08 | 0.16% | 49.14 | 50.78 | 31509 | 15751 | 6.09% |
| 2025-03-26 | 50.30 | 50.04 | -0.23 | -0.46% | 50.00 | 50.89 | 26889 | 13533 | 5.20% |
| 2025-03-25 | 50.17 | 50.27 | -0.98 | -1.91% | 49.21 | 51.45 | 43496 | 21940 | 8.41% |
| 2025-03-24 | 51.27 | 51.25 | 0.39 | 0.77% | 48.80 | 52.69 | 72043 | 36661 | 13.92% |
| 2025-03-21 | 53.00 | 50.86 | -3.84 | -7.02% | 50.20 | 53.50 | 91653 | 47338 | 17.71% |
| 2025-03-20 | 57.57 | 54.70 | -0.70 | -1.26% | 54.60 | 59.27 | 93179 | 52977 | 18.01% |
| 2025-03-19 | 55.56 | 55.40 | -0.31 | -0.56% | 54.70 | 56.68 | 64208 | 35797 | 12.41% |
| 2025-03-18 | 54.30 | 55.71 | 1.23 | 2.26% | 54.20 | 55.88 | 62927 | 34791 | 12.16% |
| 2025-03-17 | 53.81 | 54.48 | 0.78 | 1.45% | 53.48 | 55.00 | 36456 | 19782 | 7.04% |
| 2025-03-14 | 53.08 | 53.70 | 0.28 | 0.52% | 52.50 | 53.88 | 37240 | 19841 | 7.20% |
| 2025-03-13 | 54.50 | 53.42 | -1.36 | -2.48% | 52.80 | 54.51 | 48015 | 25719 | 9.28% |
| 2025-03-12 | 55.05 | 54.78 | -0.33 | -0.60% | 54.25 | 55.50 | 65545 | 35967 | 12.67% |
| 2025-03-11 | 52.66 | 55.11 | 1.71 | 3.20% | 52.33 | 56.00 | 79799 | 43590 | 15.42% |
| 2025-03-10 | 53.26 | 53.40 | 0.13 | 0.24% | 52.47 | 53.80 | 41984 | 22331 | 8.11% |
| 2025-03-07 | 54.18 | 53.27 | -1.49 | -2.72% | 52.53 | 54.59 | 66021 | 35367 | 12.76% |
| 2025-03-06 | 54.55 | 54.76 | 0.25 | 0.46% | 54.14 | 55.51 | 69822 | 38256 | 13.49% |
| 2025-03-05 | 53.88 | 54.51 | 1.00 | 1.87% | 53.61 | 56.72 | 70571 | 38838 | 13.64% |
| 2025-03-04 | 52.10 | 53.51 | 0.79 | 1.50% | 52.03 | 53.80 | 53729 | 28586 | 10.38% |
| 2025-03-03 | 51.68 | 52.72 | 0.81 | 1.56% | 50.86 | 53.64 | 68395 | 35728 | 13.22% |
| 2025-02-28 | 55.81 | 51.91 | -4.92 | -8.66% | 51.58 | 56.22 | 84543 | 45194 | 16.34% |
| 2025-02-27 | 57.90 | 56.83 | -2.15 | -3.65% | 55.20 | 58.48 | 105678 | 60041 | 20.42% |
| 2025-02-26 | 57.36 | 58.98 | 2.10 | 3.69% | 56.33 | 59.46 | 149627 | 87410 | 28.91% |
| 2025-02-25 | 56.01 | 56.88 | -0.92 | -1.59% | 55.55 | 58.60 | 112514 | 63921 | 21.74% |
| 2025-02-24 | 57.00 | 57.80 | -0.69 | -1.18% | 56.25 | 59.66 | 143404 | 82527 | 27.71% |
| 2025-02-21 | 57.77 | 58.49 | 1.84 | 3.25% | 55.65 | 60.07 | 269655 | 156759 | 52.11% |
| 2025-02-20 | 56.65 | 56.65 | 5.15 | 10.00% | 56.65 | 56.65 | 29756 | 16856 | 5.75% |
| 2025-02-19 | 48.50 | 51.50 | 2.93 | 6.03% | 48.30 | 51.50 | 95513 | 48241 | 18.46% |
| 2025-02-18 | 50.33 | 48.57 | -2.35 | -4.62% | 48.50 | 50.85 | 58956 | 29232 | 11.39% |
| 2025-02-17 | 49.82 | 50.92 | 0.90 | 1.80% | 49.81 | 51.09 | 50524 | 25589 | 9.76% |
| 2025-02-14 | 50.60 | 50.02 | -0.85 | -1.67% | 49.61 | 50.98 | 70060 | 35054 | 13.54% |
| 2025-02-13 | 52.92 | 50.87 | -1.63 | -3.10% | 50.71 | 52.92 | 72145 | 36988 | 13.94% |
| 2025-02-12 | 52.42 | 52.50 | 0.08 | 0.15% | 51.90 | 52.87 | 77302 | 40431 | 14.94% |
| 2025-02-11 | 52.29 | 52.42 | 0.46 | 0.89% | 51.76 | 53.90 | 108677 | 57123 | 21.00% |
| 2025-02-10 | 50.60 | 51.96 | 0.88 | 1.72% | 49.81 | 52.70 | 115491 | 59101 | 22.32% |
| 2025-02-07 | 51.77 | 51.08 | -0.85 | -1.64% | 50.18 | 52.78 | 145317 | 75162 | 28.07% |
| 2025-02-06 | 50.51 | 51.93 | 1.14 | 2.24% | 50.02 | 53.00 | 113804 | 59171 | 21.99% |
| 2025-02-05 | 49.69 | 50.79 | 2.14 | 4.40% | 49.03 | 51.80 | 104917 | 53129 | 20.27% |
| 2025-01-27 | 48.83 | 48.65 | -0.14 | -0.29% | 47.81 | 50.21 | 84126 | 41115 | 16.25% |
| 2025-01-24 | 45.50 | 48.79 | 3.07 | 6.71% | 45.45 | 49.54 | 114158 | 54212 | 22.05% |
| 2025-01-23 | 47.69 | 45.72 | -1.40 | -2.97% | 45.71 | 48.18 | 82432 | 38735 | 15.92% |
| 2025-01-22 | 47.00 | 47.12 | -0.86 | -1.79% | 46.55 | 47.50 | 70350 | 33044 | 13.59% |
| 2025-01-21 | 46.50 | 47.98 | 2.14 | 4.67% | 45.95 | 48.84 | 127785 | 60288 | 24.69% |
| 2025-01-20 | 45.02 | 45.84 | 1.42 | 3.20% | 44.22 | 46.47 | 94425 | 43094 | 18.24% |
| 2025-01-17 | 44.31 | 44.42 | -0.15 | -0.34% | 43.43 | 45.09 | 68231 | 30236 | 13.18% |
| 2025-01-16 | 45.50 | 44.57 | -0.23 | -0.51% | 43.88 | 47.25 | 88974 | 40170 | 17.19% |
| 2025-01-15 | 45.73 | 44.80 | -0.93 | -2.03% | 44.65 | 46.23 | 72902 | 32973 | 14.08% |
| 2025-01-14 | 43.50 | 45.73 | 3.45 | 8.16% | 42.28 | 45.97 | 117372 | 52258 | 22.67% |
| 2025-01-13 | 43.03 | 42.28 | -2.37 | -5.31% | 41.80 | 43.80 | 94327 | 40094 | 18.22% |
| 2025-01-10 | 48.53 | 44.65 | -4.37 | -8.91% | 44.25 | 49.31 | 135292 | 63703 | 26.14% |
| 2025-01-09 | 47.47 | 49.02 | 0.74 | 1.53% | 47.12 | 51.50 | 153722 | 76123 | 29.70% |
| 2025-01-08 | 49.01 | 48.28 | -1.68 | -3.36% | 45.65 | 50.88 | 165657 | 79756 | 32.00% |
| 2025-01-07 | 46.96 | 49.96 | 0.37 | 0.75% | 45.60 | 49.99 | 197617 | 93992 | 38.18% |
| 2025-01-06 | 55.71 | 49.59 | -5.51 | -10.00% | 49.59 | 55.99 | 163342 | 83289 | 31.56% |
| 2025-01-03 | 61.19 | 55.10 | -1.94 | -3.40% | 54.50 | 62.74 | 319257 | 192323 | 61.68% |
| 2025-01-02 | 51.78 | 57.04 | 5.19 | 10.01% | 50.90 | 57.04 | 269642 | 151311 | 52.09% |
| 2024-12-31 | 54.32 | 51.85 | -3.01 | -5.49% | 51.79 | 55.50 | 109409 | 58020 | 21.14% |
| 2024-12-30 | 54.96 | 54.86 | 0.86 | 1.59% | 54.20 | 56.60 | 143952 | 79599 | 27.81% |
| 2024-12-27 | 53.70 | 54.00 | 0.26 | 0.48% | 52.55 | 57.00 | 173385 | 95321 | 33.50% |
| 2024-12-26 | 49.90 | 53.74 | 2.38 | 4.63% | 49.60 | 55.11 | 146208 | 77432 | 28.25% |