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 | 47.54 | 51.15 | 2.74 | 5.66% | 47.54 | 53.86 | 193143 | 99856 | 15.16% |
| 2025-04-02 | 47.75 | 48.41 | 0.51 | 1.06% | 47.21 | 50.18 | 105240 | 51331 | 8.26% |
| 2025-04-01 | 51.80 | 47.90 | -3.45 | -6.72% | 47.66 | 52.15 | 184455 | 90402 | 14.48% |
| 2025-03-31 | 50.03 | 51.35 | -2.48 | -4.61% | 49.89 | 53.26 | 173236 | 89258 | 13.60% |
| 2025-03-28 | 50.32 | 53.83 | 3.13 | 6.17% | 50.32 | 54.92 | 244300 | 128749 | 19.18% |
| 2025-03-27 | 47.63 | 50.70 | 2.94 | 6.16% | 47.00 | 53.53 | 195723 | 98861 | 15.37% |
| 2025-03-26 | 48.79 | 47.76 | -1.52 | -3.08% | 47.69 | 50.00 | 100290 | 48639 | 7.87% |
| 2025-03-25 | 48.66 | 49.28 | 0.28 | 0.57% | 46.70 | 50.76 | 150100 | 73133 | 11.78% |
| 2025-03-24 | 48.50 | 49.00 | 1.01 | 2.10% | 47.01 | 49.00 | 115589 | 55468 | 9.07% |
| 2025-03-21 | 50.41 | 47.99 | -2.51 | -4.97% | 47.99 | 51.50 | 161324 | 79621 | 12.67% |
| 2025-03-20 | 53.88 | 50.50 | -6.34 | -11.15% | 50.30 | 53.98 | 239430 | 123921 | 18.80% |
| 2025-03-19 | 57.83 | 56.84 | -2.17 | -3.68% | 56.62 | 59.59 | 222668 | 129012 | 17.48% |
| 2025-03-18 | 56.70 | 59.01 | 3.30 | 5.92% | 54.97 | 59.01 | 312491 | 178275 | 24.53% |
| 2025-03-17 | 54.92 | 55.71 | 0.74 | 1.35% | 52.83 | 56.00 | 282326 | 154185 | 22.17% |
| 2025-03-14 | 45.78 | 54.97 | 9.16 | 20.00% | 45.78 | 54.97 | 233140 | 122239 | 18.30% |
| 2025-03-13 | 46.80 | 45.81 | -1.28 | -2.72% | 45.20 | 47.47 | 49657 | 22962 | 3.90% |
| 2025-03-12 | 47.42 | 47.09 | 0.49 | 1.05% | 46.85 | 48.50 | 59770 | 28421 | 4.69% |
| 2025-03-11 | 46.72 | 46.60 | -0.95 | -2.00% | 46.00 | 47.00 | 47131 | 21911 | 3.70% |
| 2025-03-10 | 47.00 | 47.55 | 0.45 | 0.96% | 45.70 | 47.60 | 43404 | 20382 | 3.41% |
| 2025-03-07 | 48.38 | 47.10 | -1.95 | -3.98% | 46.78 | 49.19 | 69311 | 33132 | 5.44% |
| 2025-03-06 | 46.98 | 49.05 | 2.14 | 4.56% | 46.98 | 49.50 | 96214 | 46642 | 7.55% |
| 2025-03-05 | 46.31 | 46.91 | 0.53 | 1.14% | 45.62 | 46.93 | 62793 | 29127 | 4.93% |
| 2025-03-04 | 45.65 | 46.38 | 0.26 | 0.56% | 45.65 | 46.66 | 43303 | 20011 | 3.40% |
| 2025-03-03 | 46.47 | 46.12 | -0.21 | -0.45% | 45.57 | 47.38 | 60568 | 28217 | 4.76% |
| 2025-02-28 | 49.00 | 46.33 | -3.31 | -6.67% | 46.10 | 50.50 | 92127 | 44538 | 7.23% |
| 2025-02-27 | 52.00 | 49.64 | -3.13 | -5.93% | 48.30 | 52.66 | 126484 | 63401 | 9.93% |
| 2025-02-26 | 52.00 | 52.77 | 0.95 | 1.83% | 51.06 | 52.79 | 96104 | 49855 | 7.55% |
| 2025-02-25 | 52.93 | 51.82 | -1.66 | -3.10% | 51.50 | 53.62 | 87246 | 45936 | 6.85% |
| 2025-02-24 | 53.11 | 53.48 | -0.29 | -0.54% | 52.41 | 53.98 | 88430 | 46967 | 6.94% |
| 2025-02-21 | 53.80 | 53.77 | 1.04 | 1.97% | 51.23 | 54.29 | 124312 | 66266 | 9.76% |
| 2025-02-20 | 52.00 | 52.73 | 0.67 | 1.29% | 51.72 | 53.53 | 83373 | 43941 | 6.55% |
| 2025-02-19 | 50.65 | 52.06 | 1.66 | 3.29% | 49.41 | 52.82 | 93308 | 48219 | 7.33% |
| 2025-02-18 | 55.26 | 50.40 | -5.67 | -10.11% | 50.03 | 55.26 | 132130 | 69948 | 10.37% |
| 2025-02-17 | 54.42 | 56.07 | 1.72 | 3.16% | 54.00 | 56.80 | 153869 | 85499 | 12.08% |
| 2025-02-14 | 54.18 | 54.35 | 0.95 | 1.78% | 52.88 | 54.88 | 93754 | 50588 | 7.36% |
| 2025-02-13 | 55.56 | 53.40 | -2.72 | -4.85% | 53.03 | 55.56 | 116187 | 62920 | 9.12% |
| 2025-02-12 | 54.55 | 56.12 | 1.04 | 1.89% | 54.00 | 56.13 | 116909 | 64267 | 9.18% |
| 2025-02-11 | 56.00 | 55.08 | -1.14 | -2.03% | 54.54 | 56.95 | 113631 | 63444 | 8.92% |
| 2025-02-10 | 55.80 | 56.22 | -0.44 | -0.78% | 55.26 | 56.80 | 139932 | 78409 | 10.99% |
| 2025-02-07 | 54.96 | 56.66 | 1.06 | 1.91% | 54.80 | 59.28 | 216723 | 123023 | 17.01% |
| 2025-02-06 | 52.51 | 55.60 | 2.55 | 4.81% | 51.77 | 55.60 | 159012 | 86032 | 12.48% |
| 2025-02-05 | 53.52 | 53.05 | 1.25 | 2.41% | 51.21 | 53.88 | 110338 | 58060 | 8.66% |
| 2025-01-27 | 53.89 | 51.80 | -0.83 | -1.58% | 51.45 | 54.05 | 109451 | 57507 | 8.59% |
| 2025-01-24 | 52.50 | 52.63 | 0.19 | 0.36% | 52.00 | 53.66 | 120644 | 63718 | 9.47% |
| 2025-01-23 | 56.00 | 52.44 | -1.94 | -3.57% | 52.44 | 57.25 | 190349 | 104896 | 14.94% |
| 2025-01-22 | 54.61 | 54.38 | -2.02 | -3.58% | 53.88 | 58.00 | 176540 | 98046 | 13.86% |
| 2025-01-21 | 56.46 | 56.40 | -0.63 | -1.10% | 54.49 | 56.79 | 174633 | 97164 | 13.71% |
| 2025-01-20 | 59.66 | 57.03 | -1.12 | -1.93% | 55.56 | 60.40 | 238221 | 136372 | 18.70% |
| 2025-01-17 | 53.95 | 58.15 | 3.15 | 5.73% | 53.93 | 63.99 | 308478 | 180132 | 24.22% |
| 2025-01-16 | 53.45 | 55.00 | 2.58 | 4.92% | 51.00 | 55.05 | 252376 | 134919 | 19.81% |
| 2025-01-15 | 53.00 | 52.42 | 0.75 | 1.45% | 52.12 | 55.50 | 292068 | 156975 | 22.93% |
| 2025-01-14 | 44.01 | 51.67 | 8.61 | 20.00% | 43.30 | 51.67 | 169927 | 84482 | 13.34% |
| 2025-01-13 | 40.94 | 43.06 | 1.40 | 3.36% | 39.99 | 43.80 | 96973 | 41031 | 7.61% |
| 2025-01-10 | 43.54 | 41.66 | -2.21 | -5.04% | 41.66 | 44.27 | 71610 | 30797 | 5.62% |
| 2025-01-09 | 43.55 | 43.87 | -0.11 | -0.25% | 43.38 | 44.18 | 70240 | 30782 | 5.51% |
| 2025-01-08 | 42.66 | 43.98 | 1.10 | 2.57% | 41.82 | 45.01 | 117288 | 50912 | 9.21% |
| 2025-01-07 | 41.58 | 42.88 | 2.04 | 5.00% | 41.02 | 42.88 | 80965 | 34010 | 6.36% |
| 2025-01-06 | 42.39 | 40.84 | -1.55 | -3.66% | 40.50 | 42.68 | 75149 | 31094 | 5.90% |
| 2025-01-03 | 45.85 | 42.39 | -3.51 | -7.65% | 42.32 | 46.13 | 104723 | 45620 | 8.22% |
| 2025-01-02 | 46.77 | 45.90 | -1.33 | -2.82% | 44.60 | 48.10 | 107918 | 50105 | 8.47% |
| 2024-12-31 | 52.73 | 47.23 | -5.10 | -9.75% | 47.21 | 53.00 | 112636 | 56595 | 8.84% |
| 2024-12-30 | 49.33 | 52.33 | 2.51 | 5.04% | 49.00 | 52.70 | 138575 | 70936 | 10.88% |
| 2024-12-27 | 48.51 | 49.82 | 1.42 | 2.93% | 48.11 | 50.88 | 113431 | 56346 | 8.91% |
| 2024-12-26 | 48.73 | 48.40 | -0.38 | -0.78% | 48.10 | 49.78 | 79233 | 38732 | 6.22% |
| 2024-12-25 | 51.10 | 48.78 | -3.07 | -5.92% | 48.48 | 52.17 | 96227 | 47971 | 7.55% |