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 | 47.14 | 46.00 | -1.61 | -3.38% | 44.77 | 47.20 | 51957 | 23951 | 8.46% |
| 2025-04-02 | 43.73 | 47.61 | 4.25 | 9.80% | 43.01 | 48.95 | 86738 | 40484 | 14.12% |
| 2025-04-01 | 42.50 | 43.36 | 1.16 | 2.75% | 42.50 | 45.10 | 48082 | 21110 | 8.57% |
| 2025-03-31 | 41.88 | 42.20 | 0.07 | 0.17% | 40.50 | 42.47 | 33686 | 13991 | 6.01% |
| 2025-03-28 | 44.10 | 42.13 | -2.09 | -4.73% | 41.50 | 44.99 | 50628 | 21634 | 9.03% |
| 2025-03-27 | 44.40 | 44.22 | -0.28 | -0.63% | 42.24 | 45.76 | 53618 | 23773 | 9.56% |
| 2025-03-26 | 41.36 | 44.50 | 3.11 | 7.51% | 41.35 | 45.73 | 65511 | 28711 | 11.68% |
| 2025-03-25 | 43.44 | 41.39 | -2.62 | -5.95% | 40.50 | 44.54 | 50071 | 21036 | 8.93% |
| 2025-03-24 | 45.94 | 44.01 | -1.99 | -4.33% | 41.85 | 45.94 | 58644 | 25669 | 10.46% |
| 2025-03-21 | 46.92 | 46.00 | -1.57 | -3.30% | 45.58 | 47.18 | 48583 | 22541 | 8.66% |
| 2025-03-20 | 49.52 | 47.57 | -2.41 | -4.82% | 47.02 | 49.86 | 75560 | 36286 | 13.47% |
| 2025-03-19 | 48.21 | 49.98 | -0.22 | -0.44% | 47.01 | 50.51 | 93888 | 46058 | 16.74% |
| 2025-03-18 | 52.89 | 50.20 | -1.89 | -3.63% | 47.28 | 53.88 | 151023 | 76464 | 26.92% |
| 2025-03-17 | 49.00 | 52.09 | 2.77 | 5.62% | 47.50 | 52.98 | 134701 | 67566 | 24.02% |
| 2025-03-14 | 47.19 | 49.32 | 3.26 | 7.08% | 44.47 | 50.58 | 124916 | 59229 | 22.27% |
| 2025-03-13 | 47.00 | 46.06 | -1.24 | -2.62% | 44.51 | 49.30 | 102815 | 48006 | 18.33% |
| 2025-03-12 | 47.80 | 47.30 | 0.04 | 0.08% | 46.31 | 50.00 | 114675 | 55412 | 20.84% |
| 2025-03-11 | 43.52 | 47.26 | 3.57 | 8.17% | 43.00 | 47.97 | 95100 | 43986 | 17.95% |
| 2025-03-10 | 44.76 | 43.69 | -2.05 | -4.48% | 42.86 | 45.74 | 87210 | 38436 | 16.46% |
| 2025-03-07 | 42.47 | 45.74 | 3.96 | 9.48% | 42.47 | 47.82 | 159469 | 72757 | 30.09% |
| 2025-03-06 | 40.00 | 41.78 | 3.71 | 9.75% | 39.01 | 42.88 | 103045 | 42493 | 19.44% |
| 2025-03-05 | 34.50 | 38.07 | 3.67 | 10.67% | 33.59 | 38.25 | 68287 | 24567 | 12.89% |
| 2025-03-04 | 33.00 | 34.40 | 1.31 | 3.96% | 32.30 | 34.60 | 25880 | 8822 | 4.88% |
| 2025-03-03 | 33.50 | 33.09 | -0.41 | -1.22% | 32.68 | 34.35 | 34109 | 11439 | 6.44% |
| 2025-02-28 | 36.63 | 33.50 | -3.49 | -9.43% | 33.43 | 36.76 | 45933 | 15882 | 8.67% |
| 2025-02-27 | 38.31 | 36.99 | -1.68 | -4.34% | 35.88 | 38.86 | 67569 | 25055 | 12.75% |
| 2025-02-26 | 38.48 | 38.67 | -0.37 | -0.95% | 38.33 | 40.80 | 66658 | 26133 | 12.58% |
| 2025-02-25 | 37.77 | 39.04 | 1.02 | 2.68% | 37.19 | 39.77 | 58868 | 22818 | 11.11% |
| 2025-02-24 | 37.95 | 38.02 | -0.64 | -1.66% | 35.52 | 39.08 | 77111 | 28913 | 14.55% |
| 2025-02-21 | 35.80 | 38.66 | 3.30 | 9.33% | 34.35 | 39.36 | 83507 | 31084 | 15.76% |
| 2025-02-20 | 34.34 | 35.36 | 1.96 | 5.87% | 33.40 | 36.69 | 82748 | 29080 | 15.61% |
| 2025-02-19 | 29.78 | 33.40 | 3.60 | 12.08% | 29.62 | 33.79 | 54559 | 17444 | 10.30% |
| 2025-02-18 | 32.33 | 29.80 | -2.78 | -8.53% | 29.53 | 32.37 | 41988 | 12912 | 7.92% |
| 2025-02-17 | 32.33 | 32.58 | 0.31 | 0.96% | 32.07 | 32.70 | 14957 | 4845 | 2.82% |
| 2025-02-14 | 32.34 | 32.27 | -0.13 | -0.40% | 31.87 | 32.57 | 16159 | 5201 | 3.05% |
| 2025-02-13 | 32.89 | 32.40 | -0.62 | -1.88% | 32.40 | 33.41 | 20344 | 6666 | 3.84% |
| 2025-02-12 | 32.82 | 33.02 | 0.03 | 0.09% | 32.20 | 33.58 | 37532 | 12315 | 7.08% |
| 2025-02-11 | 33.29 | 32.99 | -0.80 | -2.37% | 32.78 | 34.16 | 32626 | 10858 | 6.16% |
| 2025-02-10 | 33.50 | 33.79 | 0.77 | 2.33% | 32.70 | 35.07 | 64959 | 22102 | 12.26% |
| 2025-02-07 | 32.56 | 33.02 | 0.13 | 0.40% | 31.95 | 33.28 | 41070 | 13345 | 7.75% |
| 2025-02-06 | 31.50 | 32.89 | 1.26 | 3.98% | 31.01 | 33.17 | 36666 | 11822 | 6.92% |
| 2025-02-05 | 30.16 | 31.63 | 1.84 | 6.18% | 30.16 | 31.86 | 33136 | 10361 | 6.25% |
| 2025-01-27 | 30.93 | 29.79 | -0.76 | -2.49% | 29.61 | 31.45 | 24909 | 7594 | 4.70% |
| 2025-01-24 | 30.41 | 30.55 | -0.15 | -0.49% | 30.05 | 30.82 | 19023 | 5788 | 3.59% |
| 2025-01-23 | 31.30 | 30.70 | -0.36 | -1.16% | 30.62 | 31.98 | 29043 | 9054 | 5.48% |
| 2025-01-22 | 33.65 | 31.06 | -2.43 | -7.26% | 31.05 | 33.65 | 42507 | 13483 | 8.02% |
| 2025-01-21 | 33.40 | 33.49 | -0.10 | -0.30% | 32.09 | 34.17 | 57938 | 19147 | 10.93% |
| 2025-01-20 | 30.80 | 33.59 | 2.78 | 9.02% | 30.49 | 34.09 | 65477 | 20942 | 12.36% |
| 2025-01-17 | 30.55 | 30.81 | 0.27 | 0.88% | 30.08 | 32.00 | 46676 | 14553 | 8.81% |
| 2025-01-16 | 29.46 | 30.54 | 1.12 | 3.81% | 29.00 | 32.57 | 62470 | 19143 | 11.79% |
| 2025-01-15 | 30.01 | 29.42 | -0.53 | -1.77% | 29.00 | 30.95 | 50209 | 14960 | 9.47% |
| 2025-01-14 | 25.50 | 29.95 | 4.99 | 19.99% | 25.18 | 29.95 | 45877 | 12971 | 8.66% |
| 2025-01-13 | 24.91 | 24.96 | 0.04 | 0.16% | 23.98 | 25.41 | 9990 | 2476 | 1.89% |
| 2025-01-10 | 25.41 | 24.92 | -0.56 | -2.20% | 24.86 | 26.24 | 11508 | 2951 | 2.17% |
| 2025-01-09 | 25.45 | 25.48 | 0.30 | 1.19% | 24.98 | 25.76 | 8310 | 2117 | 1.57% |
| 2025-01-08 | 25.50 | 25.18 | -0.35 | -1.37% | 24.26 | 25.71 | 12611 | 3162 | 2.38% |
| 2025-01-07 | 24.83 | 25.53 | 1.05 | 4.29% | 24.39 | 25.56 | 10208 | 2550 | 1.93% |
| 2025-01-06 | 24.57 | 24.48 | -0.31 | -1.25% | 23.66 | 25.19 | 12063 | 2957 | 2.28% |
| 2025-01-03 | 26.49 | 24.79 | -1.78 | -6.70% | 24.53 | 26.82 | 14601 | 3729 | 2.76% |
| 2025-01-02 | 27.37 | 26.57 | -0.93 | -3.38% | 26.20 | 27.85 | 12419 | 3363 | 2.34% |
| 2024-12-31 | 28.56 | 27.50 | -0.90 | -3.17% | 27.42 | 28.77 | 11162 | 3121 | 2.11% |
| 2024-12-30 | 28.83 | 28.40 | -0.46 | -1.59% | 28.00 | 29.08 | 13091 | 3740 | 2.47% |
| 2024-12-27 | 29.66 | 28.86 | -0.51 | -1.74% | 28.84 | 29.94 | 12691 | 3736 | 2.39% |
| 2024-12-26 | 29.01 | 29.37 | 0.62 | 2.16% | 28.81 | 29.89 | 12656 | 3738 | 2.39% |
| 2024-12-25 | 30.00 | 28.75 | -1.08 | -3.62% | 28.30 | 30.04 | 19805 | 5704 | 3.74% |