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 | 47.58 | 45.81 | -2.12 | -4.42% | 45.66 | 48.75 | 135435 | 63313 | 6.25% |
| 2025-04-02 | 46.65 | 47.93 | 1.17 | 2.50% | 46.45 | 48.68 | 136517 | 65429 | 6.30% |
| 2025-04-01 | 49.32 | 46.76 | -1.84 | -3.79% | 46.50 | 49.40 | 137667 | 65227 | 6.35% |
| 2025-03-31 | 50.76 | 48.60 | -3.53 | -6.77% | 46.93 | 51.20 | 227436 | 109818 | 10.49% |
| 2025-03-28 | 52.66 | 52.13 | -1.42 | -2.65% | 51.63 | 54.16 | 220532 | 116001 | 10.18% |
| 2025-03-27 | 51.00 | 53.55 | 2.29 | 4.47% | 50.96 | 56.39 | 346719 | 188250 | 16.00% |
| 2025-03-26 | 49.87 | 51.26 | 0.06 | 0.12% | 49.87 | 53.10 | 171664 | 88741 | 7.92% |
| 2025-03-25 | 50.60 | 51.20 | 0.26 | 0.51% | 50.45 | 54.36 | 270952 | 142043 | 12.50% |
| 2025-03-24 | 48.61 | 50.94 | 2.17 | 4.45% | 47.65 | 50.98 | 187900 | 92157 | 8.67% |
| 2025-03-21 | 52.44 | 48.77 | -3.47 | -6.64% | 48.46 | 52.79 | 220489 | 109555 | 10.17% |
| 2025-03-20 | 50.55 | 52.24 | 1.20 | 2.35% | 49.30 | 53.16 | 259231 | 133618 | 11.96% |
| 2025-03-19 | 51.00 | 51.04 | -0.19 | -0.37% | 49.67 | 51.60 | 146160 | 74158 | 6.74% |
| 2025-03-18 | 51.65 | 51.23 | -0.47 | -0.91% | 50.20 | 52.20 | 183759 | 93559 | 8.48% |
| 2025-03-17 | 50.88 | 51.70 | 2.11 | 4.25% | 50.12 | 52.06 | 297454 | 152552 | 13.73% |
| 2025-03-14 | 45.99 | 49.59 | 4.51 | 10.00% | 45.38 | 49.59 | 279391 | 133681 | 12.89% |
| 2025-03-13 | 50.04 | 45.08 | -4.97 | -9.93% | 45.05 | 50.04 | 296489 | 137199 | 13.68% |
| 2025-03-12 | 50.52 | 50.05 | -0.16 | -0.32% | 49.58 | 51.10 | 112585 | 56588 | 5.20% |
| 2025-03-11 | 49.70 | 50.21 | -0.62 | -1.22% | 48.79 | 51.11 | 171225 | 85219 | 7.90% |
| 2025-03-10 | 52.55 | 50.83 | -1.77 | -3.37% | 50.40 | 53.12 | 179685 | 92050 | 8.29% |
| 2025-03-07 | 51.01 | 52.60 | 0.55 | 1.06% | 51.00 | 53.88 | 220024 | 116104 | 10.15% |
| 2025-03-06 | 50.80 | 52.05 | 1.75 | 3.48% | 50.37 | 53.50 | 275594 | 144230 | 12.72% |
| 2025-03-05 | 49.77 | 50.30 | 1.31 | 2.67% | 49.05 | 51.78 | 220570 | 110574 | 10.18% |
| 2025-03-04 | 47.81 | 48.99 | 1.68 | 3.55% | 47.81 | 50.62 | 251978 | 124331 | 11.63% |
| 2025-03-03 | 48.71 | 47.31 | -1.40 | -2.87% | 46.80 | 49.15 | 197287 | 94040 | 9.10% |
| 2025-02-28 | 51.83 | 48.71 | -2.48 | -4.84% | 48.51 | 52.60 | 320452 | 159568 | 14.79% |
| 2025-02-27 | 51.79 | 51.19 | -0.59 | -1.14% | 49.98 | 52.78 | 275757 | 141452 | 12.72% |
| 2025-02-26 | 53.03 | 51.78 | -1.68 | -3.14% | 51.32 | 57.40 | 348257 | 188380 | 16.07% |
| 2025-02-25 | 51.10 | 53.46 | 0.83 | 1.58% | 51.10 | 55.39 | 272214 | 143856 | 12.56% |
| 2025-02-24 | 54.00 | 52.63 | -1.23 | -2.28% | 50.00 | 56.77 | 386163 | 204272 | 17.82% |
| 2025-02-21 | 49.25 | 53.86 | 4.90 | 10.01% | 49.01 | 53.86 | 329531 | 171618 | 15.21% |
| 2025-02-20 | 47.54 | 48.96 | 1.99 | 4.24% | 46.98 | 51.67 | 395367 | 192434 | 18.24% |
| 2025-02-19 | 42.59 | 46.97 | 4.27 | 10.00% | 42.30 | 46.97 | 320947 | 146627 | 14.81% |
| 2025-02-18 | 43.00 | 42.70 | 0.59 | 1.40% | 42.40 | 44.55 | 301635 | 130755 | 13.92% |
| 2025-02-17 | 40.86 | 42.11 | 1.42 | 3.49% | 40.10 | 42.65 | 254402 | 105953 | 11.74% |
| 2025-02-14 | 39.88 | 40.69 | 1.19 | 3.01% | 39.79 | 42.91 | 288791 | 120136 | 13.33% |
| 2025-02-13 | 40.50 | 39.50 | -1.39 | -3.40% | 39.47 | 41.68 | 202161 | 81592 | 9.33% |
| 2025-02-12 | 38.70 | 40.89 | 1.69 | 4.31% | 38.23 | 42.20 | 235805 | 94994 | 10.88% |
| 2025-02-11 | 39.26 | 39.20 | -0.38 | -0.96% | 39.00 | 40.94 | 211182 | 83933 | 9.74% |
| 2025-02-10 | 39.20 | 39.58 | -0.08 | -0.20% | 38.44 | 39.69 | 209022 | 81644 | 9.65% |
| 2025-02-07 | 40.01 | 39.66 | -0.29 | -0.73% | 38.78 | 41.14 | 322039 | 128969 | 14.86% |
| 2025-02-06 | 35.93 | 39.95 | 3.63 | 9.99% | 35.80 | 39.95 | 196921 | 76114 | 9.09% |
| 2025-02-05 | 34.80 | 36.32 | 2.11 | 6.17% | 34.32 | 37.10 | 235099 | 84522 | 10.85% |
| 2025-01-27 | 35.58 | 34.21 | -1.44 | -4.04% | 33.98 | 36.26 | 166159 | 57819 | 7.67% |
| 2025-01-24 | 34.36 | 35.65 | 0.95 | 2.74% | 33.95 | 35.88 | 221898 | 77730 | 10.24% |
| 2025-01-23 | 34.74 | 34.70 | 0.38 | 1.11% | 34.27 | 36.34 | 241196 | 84855 | 11.13% |
| 2025-01-22 | 34.36 | 34.32 | -0.42 | -1.21% | 33.93 | 34.88 | 148569 | 50987 | 6.86% |
| 2025-01-21 | 32.86 | 34.74 | 1.90 | 5.79% | 32.68 | 34.91 | 252934 | 86113 | 11.67% |
| 2025-01-20 | 32.98 | 32.84 | 0.46 | 1.42% | 32.40 | 33.42 | 125790 | 41404 | 5.80% |
| 2025-01-17 | 32.39 | 32.38 | -0.16 | -0.49% | 32.10 | 33.36 | 114861 | 37529 | 5.30% |
| 2025-01-16 | 33.13 | 32.54 | -0.04 | -0.12% | 32.02 | 33.36 | 144123 | 47115 | 6.65% |
| 2025-01-15 | 33.10 | 32.58 | 1.11 | 3.53% | 32.48 | 33.88 | 283278 | 93770 | 13.07% |
| 2025-01-14 | 29.36 | 31.47 | 2.12 | 7.22% | 29.09 | 31.50 | 191947 | 59051 | 8.86% |
| 2025-01-13 | 28.98 | 29.35 | -0.43 | -1.44% | 28.90 | 30.56 | 138204 | 41103 | 6.38% |
| 2025-01-10 | 29.71 | 29.78 | -0.30 | -1.00% | 29.71 | 31.35 | 173974 | 53047 | 8.03% |
| 2025-01-09 | 29.07 | 30.08 | 0.60 | 2.04% | 29.03 | 30.25 | 164942 | 49117 | 7.61% |
| 2025-01-08 | 28.23 | 29.48 | 1.25 | 4.43% | 27.43 | 29.93 | 153927 | 44152 | 7.10% |
| 2025-01-07 | 27.61 | 28.23 | 0.74 | 2.69% | 27.57 | 28.23 | 93667 | 26188 | 4.32% |
| 2025-01-06 | 27.68 | 27.49 | -0.40 | -1.43% | 27.03 | 28.00 | 91897 | 25209 | 4.24% |
| 2025-01-03 | 30.27 | 27.89 | -2.22 | -7.37% | 27.70 | 30.42 | 157829 | 45304 | 7.28% |
| 2025-01-02 | 30.53 | 30.11 | -0.68 | -2.21% | 29.84 | 31.43 | 126076 | 38391 | 5.82% |
| 2024-12-31 | 32.07 | 30.79 | -1.28 | -3.99% | 30.73 | 32.17 | 119906 | 37608 | 5.53% |
| 2024-12-30 | 32.08 | 32.07 | -0.31 | -0.96% | 31.57 | 32.64 | 105043 | 33693 | 4.85% |
| 2024-12-27 | 33.73 | 32.38 | -1.58 | -4.65% | 32.34 | 34.37 | 183782 | 61027 | 8.48% |
| 2024-12-26 | 33.90 | 33.96 | -0.23 | -0.67% | 33.50 | 34.79 | 172528 | 59120 | 7.96% |