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 | 50.58 | 49.52 | -1.92 | -3.73% | 49.40 | 52.17 | 294405 | 148674 | 5.68% |
| 2025-04-02 | 51.80 | 51.44 | -0.39 | -0.75% | 51.24 | 52.26 | 165536 | 85540 | 3.20% |
| 2025-04-01 | 53.22 | 51.83 | -1.04 | -1.97% | 51.80 | 53.45 | 234796 | 123024 | 4.53% |
| 2025-03-31 | 51.40 | 52.87 | 0.98 | 1.89% | 50.60 | 53.37 | 307218 | 159728 | 5.93% |
| 2025-03-28 | 53.00 | 51.89 | -0.74 | -1.41% | 51.73 | 53.99 | 269614 | 141917 | 5.21% |
| 2025-03-27 | 51.73 | 52.63 | 0.69 | 1.33% | 51.60 | 54.10 | 350817 | 185647 | 6.77% |
| 2025-03-26 | 51.71 | 51.94 | 0.47 | 0.91% | 51.58 | 53.64 | 267426 | 140138 | 5.16% |
| 2025-03-25 | 54.36 | 51.47 | -2.79 | -5.14% | 51.28 | 54.48 | 325914 | 171231 | 6.29% |
| 2025-03-24 | 54.40 | 54.26 | -0.17 | -0.31% | 52.58 | 55.34 | 341364 | 184172 | 6.59% |
| 2025-03-21 | 56.78 | 54.43 | -2.93 | -5.11% | 54.32 | 57.25 | 434470 | 240483 | 8.39% |
| 2025-03-20 | 58.50 | 57.36 | -2.33 | -3.90% | 56.70 | 59.50 | 455321 | 263577 | 8.79% |
| 2025-03-19 | 60.06 | 59.69 | 0.63 | 1.07% | 59.21 | 61.69 | 524616 | 318025 | 10.13% |
| 2025-03-18 | 58.86 | 59.06 | 0.56 | 0.96% | 58.16 | 60.51 | 410392 | 244361 | 7.92% |
| 2025-03-17 | 57.70 | 58.50 | 0.22 | 0.38% | 57.04 | 59.08 | 300022 | 175144 | 5.79% |
| 2025-03-14 | 56.39 | 58.28 | 1.64 | 2.90% | 56.22 | 58.57 | 388298 | 224749 | 7.50% |
| 2025-03-13 | 60.00 | 56.64 | -4.17 | -6.86% | 56.60 | 60.15 | 520582 | 301035 | 10.05% |
| 2025-03-12 | 59.38 | 60.81 | 1.46 | 2.46% | 59.01 | 62.00 | 619587 | 378033 | 11.96% |
| 2025-03-11 | 58.56 | 59.35 | -0.70 | -1.17% | 58.37 | 60.44 | 432344 | 255549 | 8.35% |
| 2025-03-10 | 60.00 | 60.05 | 0.55 | 0.92% | 59.20 | 61.29 | 500235 | 300696 | 9.66% |
| 2025-03-07 | 61.00 | 59.50 | -2.00 | -3.25% | 58.86 | 62.78 | 778058 | 471489 | 15.02% |
| 2025-03-06 | 63.04 | 61.50 | 0.00 | 0.00% | 60.80 | 63.70 | 889236 | 550112 | 17.17% |
| 2025-03-05 | 63.90 | 61.50 | -0.85 | -1.36% | 60.81 | 66.88 | 1399050 | 894784 | 27.01% |
| 2025-03-04 | 51.02 | 62.35 | 8.67 | 16.15% | 50.45 | 64.00 | 1293240 | 748738 | 24.97% |
| 2025-03-03 | 57.20 | 53.68 | -0.81 | -1.49% | 53.00 | 58.92 | 779598 | 438748 | 15.05% |
| 2025-02-28 | 56.96 | 54.49 | -2.46 | -4.32% | 54.00 | 59.50 | 911957 | 517500 | 17.61% |
| 2025-02-27 | 56.70 | 56.95 | 1.09 | 1.95% | 53.00 | 57.28 | 830515 | 458795 | 16.03% |
| 2025-02-26 | 54.15 | 55.86 | 2.15 | 4.00% | 53.16 | 58.06 | 963458 | 542403 | 18.60% |
| 2025-02-25 | 52.84 | 53.71 | -1.07 | -1.95% | 52.00 | 55.35 | 625906 | 335182 | 12.08% |
| 2025-02-24 | 54.30 | 54.78 | 0.28 | 0.51% | 53.00 | 55.80 | 690210 | 373625 | 13.33% |
| 2025-02-21 | 53.54 | 54.50 | 0.13 | 0.24% | 52.74 | 56.00 | 912065 | 497241 | 17.61% |
| 2025-02-20 | 50.98 | 54.37 | 3.47 | 6.82% | 50.74 | 56.63 | 1079148 | 571196 | 20.83% |
| 2025-02-19 | 47.65 | 50.90 | 3.39 | 7.14% | 47.65 | 50.96 | 849524 | 425799 | 16.40% |
| 2025-02-18 | 48.60 | 47.51 | -1.18 | -2.42% | 47.08 | 49.38 | 471472 | 227502 | 9.10% |
| 2025-02-17 | 47.97 | 48.69 | 1.18 | 2.48% | 47.75 | 48.70 | 482661 | 232920 | 9.32% |
| 2025-02-14 | 48.10 | 47.51 | -0.66 | -1.37% | 46.93 | 48.38 | 499656 | 237757 | 9.65% |
| 2025-02-13 | 51.36 | 48.17 | -3.79 | -7.29% | 48.12 | 51.63 | 786522 | 386519 | 15.18% |
| 2025-02-12 | 51.00 | 51.96 | 0.01 | 0.02% | 49.80 | 52.50 | 641075 | 328258 | 12.38% |
| 2025-02-11 | 52.40 | 51.95 | -1.42 | -2.66% | 51.55 | 54.45 | 681755 | 359826 | 13.17% |
| 2025-02-10 | 51.00 | 53.37 | 2.36 | 4.63% | 50.48 | 54.88 | 908307 | 474660 | 17.54% |
| 2025-02-07 | 52.00 | 51.01 | -1.18 | -2.26% | 49.88 | 54.49 | 1090259 | 568299 | 21.06% |
| 2025-02-06 | 47.30 | 52.19 | 3.89 | 8.05% | 47.01 | 54.95 | 1016706 | 520912 | 19.63% |
| 2025-02-05 | 49.54 | 48.30 | 1.14 | 2.42% | 47.56 | 51.00 | 801579 | 394669 | 15.48% |
| 2025-01-27 | 47.77 | 47.16 | -0.59 | -1.24% | 45.70 | 49.95 | 783203 | 375360 | 15.13% |
| 2025-01-24 | 46.33 | 47.75 | 1.12 | 2.40% | 45.54 | 47.89 | 784786 | 369010 | 15.16% |
| 2025-01-23 | 47.50 | 46.63 | -0.44 | -0.93% | 46.23 | 49.09 | 773160 | 366925 | 14.93% |
| 2025-01-22 | 48.00 | 47.07 | -2.01 | -4.10% | 46.53 | 48.10 | 869700 | 410311 | 16.80% |
| 2025-01-21 | 42.26 | 49.08 | 7.40 | 17.75% | 41.99 | 50.00 | 1355037 | 624430 | 26.17% |
| 2025-01-20 | 41.70 | 41.68 | 0.06 | 0.14% | 41.08 | 42.20 | 482842 | 200799 | 9.32% |
| 2025-01-17 | 39.02 | 41.62 | 2.64 | 6.77% | 38.25 | 42.46 | 693788 | 282259 | 13.40% |
| 2025-01-16 | 40.50 | 38.98 | -0.96 | -2.40% | 38.27 | 40.73 | 478996 | 188697 | 9.25% |
| 2025-01-15 | 38.99 | 39.94 | 0.83 | 2.12% | 38.78 | 41.00 | 527660 | 211558 | 10.19% |
| 2025-01-14 | 37.34 | 39.11 | 2.46 | 6.71% | 36.52 | 39.11 | 417006 | 159497 | 8.05% |
| 2025-01-13 | 36.00 | 36.65 | -0.41 | -1.11% | 35.30 | 37.28 | 264202 | 96037 | 5.10% |
| 2025-01-10 | 37.36 | 37.06 | -0.67 | -1.78% | 37.00 | 39.16 | 408061 | 155545 | 7.88% |
| 2025-01-09 | 37.60 | 37.73 | -0.26 | -0.68% | 37.50 | 39.12 | 464225 | 177504 | 8.97% |
| 2025-01-08 | 36.00 | 37.99 | 1.03 | 2.79% | 35.87 | 38.93 | 535164 | 198799 | 10.33% |
| 2025-01-07 | 34.60 | 36.96 | 2.66 | 7.76% | 34.50 | 37.00 | 479538 | 172209 | 9.26% |
| 2025-01-06 | 35.11 | 34.30 | -0.81 | -2.31% | 33.80 | 35.80 | 278967 | 96749 | 5.39% |
| 2025-01-03 | 36.47 | 35.11 | -1.30 | -3.57% | 35.00 | 36.80 | 377227 | 134916 | 7.28% |
| 2025-01-02 | 38.51 | 36.41 | -2.35 | -6.06% | 35.71 | 38.80 | 489893 | 181741 | 9.46% |
| 2024-12-31 | 41.88 | 38.76 | -3.14 | -7.49% | 38.59 | 42.28 | 532677 | 213474 | 10.29% |
| 2024-12-30 | 42.06 | 41.90 | -0.54 | -1.27% | 41.13 | 43.56 | 411312 | 174122 | 7.94% |
| 2024-12-27 | 44.00 | 42.44 | -2.05 | -4.61% | 42.41 | 44.48 | 636540 | 277080 | 12.29% |
| 2024-12-26 | 40.21 | 44.49 | 3.56 | 8.70% | 40.10 | 44.58 | 875371 | 373884 | 16.90% |