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 | 49.90 | 49.48 | -1.22 | -2.41% | 48.90 | 50.92 | 51794 | 25764 | 7.08% |
| 2025-04-02 | 50.27 | 50.70 | 0.42 | 0.84% | 50.22 | 51.56 | 48754 | 24805 | 6.67% |
| 2025-04-01 | 51.02 | 50.28 | -0.79 | -1.55% | 50.20 | 51.59 | 54230 | 27540 | 7.42% |
| 2025-03-31 | 50.00 | 51.07 | -0.04 | -0.08% | 48.02 | 51.60 | 114685 | 56743 | 15.68% |
| 2025-03-28 | 51.20 | 51.11 | -0.28 | -0.54% | 50.82 | 52.50 | 54780 | 28302 | 7.49% |
| 2025-03-27 | 52.45 | 51.39 | -1.06 | -2.02% | 51.28 | 52.78 | 69290 | 35944 | 9.48% |
| 2025-03-26 | 51.18 | 52.45 | 1.23 | 2.40% | 51.18 | 54.10 | 96309 | 50941 | 13.17% |
| 2025-03-25 | 54.01 | 51.22 | -2.88 | -5.32% | 51.00 | 54.19 | 101689 | 53155 | 13.91% |
| 2025-03-24 | 55.92 | 54.10 | -1.99 | -3.55% | 52.09 | 56.00 | 138972 | 74725 | 19.01% |
| 2025-03-21 | 56.11 | 56.09 | -1.22 | -2.13% | 55.31 | 58.75 | 117868 | 67175 | 16.12% |
| 2025-03-20 | 58.89 | 57.31 | -3.97 | -6.48% | 57.19 | 59.57 | 143201 | 83649 | 19.58% |
| 2025-03-19 | 61.87 | 61.28 | -1.45 | -2.31% | 57.05 | 63.99 | 244662 | 144885 | 33.46% |
| 2025-03-18 | 64.16 | 62.73 | -1.25 | -1.95% | 61.98 | 66.66 | 181990 | 115628 | 24.89% |
| 2025-03-17 | 59.16 | 63.98 | 4.82 | 8.15% | 57.78 | 65.08 | 233747 | 145038 | 31.97% |
| 2025-03-14 | 56.70 | 59.16 | 1.23 | 2.12% | 56.70 | 62.80 | 188021 | 111846 | 25.71% |
| 2025-03-13 | 57.80 | 57.93 | -0.92 | -1.56% | 56.05 | 60.48 | 143500 | 83134 | 19.63% |
| 2025-03-12 | 59.99 | 58.85 | -0.31 | -0.52% | 58.59 | 61.47 | 151588 | 90291 | 20.73% |
| 2025-03-11 | 56.95 | 59.16 | 2.21 | 3.88% | 56.09 | 60.25 | 177741 | 104501 | 24.31% |
| 2025-03-10 | 59.66 | 56.95 | -0.93 | -1.61% | 56.02 | 61.60 | 201118 | 117170 | 27.51% |
| 2025-03-07 | 54.37 | 57.88 | 2.98 | 5.43% | 54.31 | 59.85 | 273007 | 156312 | 37.34% |
| 2025-03-06 | 56.99 | 54.90 | -1.00 | -1.79% | 54.33 | 58.48 | 253309 | 141083 | 34.64% |
| 2025-03-05 | 54.26 | 55.90 | 5.08 | 10.00% | 53.10 | 55.90 | 256110 | 141524 | 35.03% |
| 2025-03-04 | 45.41 | 50.82 | 4.62 | 10.00% | 45.09 | 50.82 | 78033 | 38261 | 10.67% |
| 2025-03-03 | 46.30 | 46.20 | -0.16 | -0.35% | 44.85 | 47.41 | 101321 | 47015 | 13.86% |
| 2025-02-28 | 50.70 | 46.36 | -4.64 | -9.10% | 45.99 | 50.79 | 129140 | 61816 | 17.66% |
| 2025-02-27 | 53.01 | 51.00 | -2.23 | -4.19% | 49.28 | 53.68 | 133609 | 68218 | 18.27% |
| 2025-02-26 | 51.00 | 53.23 | 1.93 | 3.76% | 51.00 | 54.17 | 149086 | 78584 | 20.39% |
| 2025-02-25 | 49.49 | 51.30 | -0.07 | -0.14% | 48.70 | 52.40 | 120553 | 60784 | 16.49% |
| 2025-02-24 | 52.00 | 51.37 | 1.84 | 3.71% | 50.83 | 54.00 | 193703 | 101207 | 26.49% |
| 2025-02-21 | 46.50 | 49.53 | 3.24 | 7.00% | 46.00 | 50.30 | 138665 | 66937 | 18.96% |
| 2025-02-20 | 47.89 | 46.29 | -1.14 | -2.40% | 45.89 | 48.40 | 103484 | 48438 | 14.15% |
| 2025-02-19 | 46.40 | 47.43 | 1.16 | 2.51% | 46.40 | 48.18 | 101908 | 48325 | 13.94% |
| 2025-02-18 | 47.11 | 46.27 | -2.13 | -4.40% | 46.10 | 49.02 | 140157 | 66168 | 19.17% |
| 2025-02-17 | 47.00 | 48.40 | 2.51 | 5.47% | 46.56 | 50.39 | 202162 | 98436 | 27.65% |
| 2025-02-14 | 44.77 | 45.89 | 1.17 | 2.62% | 43.96 | 47.30 | 161836 | 73841 | 22.13% |
| 2025-02-13 | 45.38 | 44.72 | -1.02 | -2.23% | 44.53 | 46.80 | 138417 | 62711 | 18.93% |
| 2025-02-12 | 44.80 | 45.74 | 1.23 | 2.76% | 44.11 | 46.75 | 155238 | 70925 | 21.23% |
| 2025-02-11 | 42.84 | 44.51 | 1.11 | 2.56% | 42.84 | 47.70 | 233381 | 104074 | 31.92% |
| 2025-02-10 | 42.00 | 43.40 | 2.11 | 5.11% | 41.76 | 43.88 | 190357 | 81483 | 26.03% |
| 2025-02-07 | 40.60 | 41.29 | 0.29 | 0.71% | 40.27 | 41.99 | 148871 | 61265 | 20.36% |
| 2025-02-06 | 39.00 | 41.00 | 1.35 | 3.40% | 38.70 | 41.50 | 160206 | 65063 | 21.91% |
| 2025-02-05 | 37.59 | 39.65 | 2.46 | 6.61% | 37.48 | 40.91 | 151671 | 59606 | 20.74% |
| 2025-01-27 | 38.57 | 37.19 | -1.00 | -2.62% | 37.18 | 38.70 | 57346 | 21698 | 7.84% |
| 2025-01-24 | 37.00 | 38.19 | 0.95 | 2.55% | 36.90 | 38.20 | 64946 | 24480 | 8.88% |
| 2025-01-23 | 37.70 | 37.24 | -0.01 | -0.03% | 37.24 | 38.12 | 64911 | 24467 | 8.88% |
| 2025-01-22 | 37.51 | 37.25 | -0.33 | -0.88% | 37.10 | 38.00 | 59891 | 22497 | 8.19% |
| 2025-01-21 | 38.62 | 37.58 | 1.08 | 2.96% | 37.06 | 38.63 | 96733 | 36513 | 13.23% |
| 2025-01-20 | 36.22 | 36.50 | 0.51 | 1.42% | 35.92 | 36.57 | 37719 | 13701 | 5.17% |
| 2025-01-17 | 35.50 | 35.99 | 0.12 | 0.33% | 35.46 | 36.22 | 26755 | 9591 | 3.66% |
| 2025-01-16 | 36.08 | 35.87 | -0.12 | -0.33% | 35.31 | 36.61 | 40799 | 14676 | 5.59% |
| 2025-01-15 | 36.15 | 35.99 | -0.16 | -0.44% | 35.77 | 36.41 | 36384 | 13105 | 4.98% |
| 2025-01-14 | 34.20 | 36.15 | 1.95 | 5.70% | 34.10 | 36.21 | 60548 | 21453 | 8.29% |
| 2025-01-13 | 34.06 | 34.20 | -0.29 | -0.84% | 33.40 | 35.23 | 32296 | 11027 | 4.42% |
| 2025-01-10 | 35.00 | 34.49 | -0.71 | -2.02% | 34.48 | 35.96 | 45844 | 16173 | 6.28% |
| 2025-01-09 | 35.06 | 35.20 | -0.10 | -0.28% | 34.90 | 35.88 | 46229 | 16318 | 6.33% |
| 2025-01-08 | 35.96 | 35.30 | 0.64 | 1.85% | 33.83 | 35.96 | 66183 | 23256 | 9.06% |
| 2025-01-07 | 33.41 | 34.66 | 1.01 | 3.00% | 33.31 | 34.67 | 41528 | 14161 | 5.69% |
| 2025-01-06 | 33.20 | 33.65 | 0.46 | 1.39% | 32.03 | 34.18 | 36994 | 12350 | 5.07% |
| 2025-01-03 | 35.66 | 33.19 | -2.35 | -6.61% | 33.05 | 35.88 | 49051 | 16791 | 6.72% |
| 2025-01-02 | 36.59 | 35.54 | -1.05 | -2.87% | 35.01 | 37.00 | 40172 | 14456 | 5.52% |
| 2024-12-31 | 38.00 | 36.59 | -1.77 | -4.61% | 36.55 | 38.35 | 47890 | 17850 | 6.58% |
| 2024-12-30 | 38.17 | 38.36 | 0.19 | 0.50% | 37.43 | 39.25 | 66683 | 25525 | 9.16% |
| 2024-12-27 | 37.12 | 38.17 | 1.07 | 2.88% | 36.80 | 38.84 | 60104 | 22625 | 8.26% |
| 2024-12-26 | 36.34 | 37.10 | 0.76 | 2.09% | 36.34 | 37.47 | 34224 | 12692 | 4.70% |
| 2024-12-25 | 37.04 | 36.34 | -1.08 | -2.89% | 35.95 | 37.42 | 42339 | 15499 | 5.82% |