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 | 44.00 | 43.13 | -1.32 | -2.97% | 43.00 | 44.62 | 64311 | 28106 | 5.52% |
| 2025-04-02 | 44.00 | 44.45 | 0.13 | 0.29% | 43.81 | 44.95 | 50933 | 22653 | 4.38% |
| 2025-04-01 | 45.11 | 44.32 | -0.66 | -1.47% | 44.30 | 46.40 | 89810 | 40642 | 7.71% |
| 2025-03-31 | 44.00 | 44.98 | -0.54 | -1.19% | 42.80 | 44.99 | 97263 | 42549 | 8.36% |
| 2025-03-28 | 45.28 | 45.52 | -0.19 | -0.42% | 44.82 | 46.64 | 79984 | 36547 | 6.87% |
| 2025-03-27 | 45.80 | 45.71 | -0.57 | -1.23% | 45.01 | 46.35 | 59872 | 27388 | 5.14% |
| 2025-03-26 | 46.20 | 46.28 | -0.30 | -0.64% | 45.88 | 46.90 | 59274 | 27456 | 5.09% |
| 2025-03-25 | 48.00 | 46.58 | -2.93 | -5.92% | 46.24 | 48.35 | 106657 | 50054 | 9.16% |
| 2025-03-24 | 48.50 | 49.51 | 2.03 | 4.28% | 47.96 | 51.50 | 137439 | 68197 | 11.81% |
| 2025-03-21 | 48.60 | 47.48 | -2.98 | -5.91% | 47.48 | 49.49 | 122045 | 58827 | 10.48% |
| 2025-03-20 | 51.00 | 50.46 | 0.57 | 1.14% | 50.37 | 51.50 | 136296 | 69491 | 11.71% |
| 2025-03-19 | 50.20 | 49.89 | 0.11 | 0.22% | 49.73 | 51.25 | 101573 | 51299 | 8.73% |
| 2025-03-18 | 49.27 | 49.78 | 0.53 | 1.08% | 49.05 | 50.00 | 71767 | 35632 | 6.17% |
| 2025-03-17 | 49.37 | 49.25 | -0.12 | -0.24% | 48.71 | 50.22 | 71036 | 35116 | 6.10% |
| 2025-03-14 | 48.09 | 49.37 | 0.94 | 1.94% | 48.09 | 49.67 | 82843 | 40697 | 7.12% |
| 2025-03-13 | 50.99 | 48.43 | -2.71 | -5.30% | 48.07 | 50.99 | 131167 | 64482 | 11.27% |
| 2025-03-12 | 53.12 | 51.14 | -1.38 | -2.63% | 51.10 | 53.13 | 137479 | 71119 | 11.81% |
| 2025-03-11 | 50.09 | 52.52 | 1.20 | 2.34% | 49.81 | 52.55 | 157447 | 81625 | 13.53% |
| 2025-03-10 | 50.88 | 51.32 | 0.44 | 0.86% | 49.71 | 51.50 | 101805 | 51759 | 8.75% |
| 2025-03-07 | 51.49 | 50.88 | -1.42 | -2.72% | 50.04 | 52.66 | 150982 | 77493 | 12.97% |
| 2025-03-06 | 51.20 | 52.30 | 1.47 | 2.89% | 50.60 | 52.76 | 183787 | 95273 | 15.79% |
| 2025-03-05 | 50.14 | 50.83 | -0.21 | -0.41% | 49.87 | 51.17 | 119476 | 60269 | 10.26% |
| 2025-03-04 | 51.00 | 51.04 | 0.05 | 0.10% | 50.36 | 52.80 | 182236 | 93930 | 15.65% |
| 2025-03-03 | 49.62 | 50.99 | 1.37 | 2.76% | 47.71 | 51.17 | 179347 | 88946 | 15.41% |
| 2025-02-28 | 52.31 | 49.62 | -4.26 | -7.91% | 49.40 | 52.85 | 182306 | 92738 | 15.66% |
| 2025-02-27 | 56.60 | 53.88 | -2.04 | -3.65% | 52.88 | 56.80 | 220957 | 120151 | 18.98% |
| 2025-02-26 | 55.01 | 55.92 | -0.44 | -0.78% | 53.58 | 56.55 | 260881 | 143530 | 22.41% |
| 2025-02-25 | 52.49 | 56.36 | 2.08 | 3.83% | 52.13 | 59.50 | 413387 | 230392 | 35.51% |
| 2025-02-24 | 53.38 | 54.28 | -1.36 | -2.44% | 51.67 | 54.95 | 307966 | 164772 | 26.46% |
| 2025-02-21 | 55.08 | 55.64 | 1.53 | 2.83% | 53.92 | 57.89 | 592632 | 330798 | 50.91% |
| 2025-02-20 | 49.00 | 54.11 | 9.02 | 20.00% | 48.88 | 54.11 | 584056 | 304545 | 50.17% |
| 2025-02-19 | 43.58 | 45.09 | 1.68 | 3.87% | 43.57 | 45.23 | 161053 | 71721 | 13.83% |
| 2025-02-18 | 44.03 | 43.41 | -5.02 | -10.37% | 42.70 | 45.59 | 236037 | 104540 | 20.28% |
| 2025-02-17 | 46.30 | 48.43 | 2.06 | 4.44% | 46.02 | 48.62 | 165654 | 78642 | 14.23% |
| 2025-02-14 | 48.50 | 46.37 | -2.61 | -5.33% | 46.00 | 48.50 | 193917 | 90790 | 16.66% |
| 2025-02-13 | 51.00 | 48.98 | -2.72 | -5.26% | 48.90 | 51.08 | 178964 | 89164 | 15.37% |
| 2025-02-12 | 50.00 | 51.70 | 0.49 | 0.96% | 48.91 | 52.50 | 187458 | 95393 | 16.10% |
| 2025-02-11 | 52.10 | 51.21 | -0.77 | -1.48% | 51.14 | 53.56 | 215825 | 112872 | 18.54% |
| 2025-02-10 | 51.00 | 51.98 | -0.28 | -0.54% | 50.81 | 52.18 | 194227 | 100235 | 16.69% |
| 2025-02-07 | 52.95 | 52.26 | -0.69 | -1.30% | 50.56 | 54.17 | 307819 | 162777 | 26.44% |
| 2025-02-06 | 49.66 | 52.95 | 3.70 | 7.51% | 49.00 | 53.59 | 274393 | 143409 | 23.57% |
| 2025-02-05 | 48.10 | 49.25 | 1.74 | 3.66% | 46.50 | 49.84 | 176068 | 86006 | 15.13% |
| 2025-01-27 | 49.08 | 47.51 | -0.87 | -1.80% | 47.33 | 49.59 | 135125 | 65481 | 11.61% |
| 2025-01-24 | 46.02 | 48.38 | 1.01 | 2.13% | 45.80 | 48.70 | 176635 | 83422 | 15.17% |
| 2025-01-23 | 49.79 | 47.37 | -1.63 | -3.33% | 47.20 | 50.28 | 197561 | 96462 | 16.97% |
| 2025-01-22 | 48.98 | 49.00 | -1.11 | -2.22% | 47.50 | 49.90 | 169021 | 82264 | 14.52% |
| 2025-01-21 | 47.88 | 50.11 | 3.01 | 6.39% | 47.88 | 51.40 | 271298 | 134667 | 23.31% |
| 2025-01-20 | 48.00 | 47.10 | 0.45 | 0.96% | 46.50 | 48.33 | 128639 | 60856 | 11.05% |
| 2025-01-17 | 45.80 | 46.65 | 0.43 | 0.93% | 45.11 | 47.30 | 149822 | 69391 | 12.87% |
| 2025-01-16 | 47.70 | 46.22 | -1.37 | -2.88% | 45.50 | 48.60 | 176349 | 82735 | 15.15% |
| 2025-01-15 | 48.21 | 47.70 | -0.80 | -1.65% | 47.20 | 49.86 | 189785 | 91848 | 16.30% |
| 2025-01-14 | 44.46 | 48.50 | 4.92 | 11.29% | 43.65 | 49.00 | 235565 | 109674 | 20.24% |
| 2025-01-13 | 42.90 | 43.58 | -1.23 | -2.74% | 42.70 | 45.05 | 124493 | 54456 | 10.70% |
| 2025-01-10 | 47.50 | 44.81 | -3.36 | -6.98% | 44.79 | 48.18 | 194532 | 89928 | 16.71% |
| 2025-01-09 | 47.60 | 48.17 | 0.30 | 0.63% | 46.90 | 50.48 | 225544 | 109949 | 19.38% |
| 2025-01-08 | 46.10 | 47.87 | 0.78 | 1.66% | 44.68 | 49.00 | 251444 | 118098 | 21.60% |
| 2025-01-07 | 43.50 | 47.09 | 3.13 | 7.12% | 43.50 | 47.50 | 223894 | 101802 | 19.23% |
| 2025-01-06 | 49.00 | 43.96 | -7.50 | -14.57% | 42.89 | 49.00 | 247454 | 112036 | 21.26% |
| 2025-01-03 | 52.04 | 51.46 | 1.16 | 2.31% | 50.30 | 53.96 | 245890 | 128300 | 21.12% |
| 2025-01-02 | 49.76 | 50.30 | 0.50 | 1.00% | 49.76 | 52.29 | 188283 | 95748 | 16.18% |
| 2024-12-31 | 54.01 | 49.80 | -4.43 | -8.17% | 49.39 | 54.11 | 212021 | 109181 | 18.22% |
| 2024-12-30 | 53.80 | 54.23 | -0.27 | -0.50% | 52.16 | 56.59 | 212830 | 116065 | 18.29% |
| 2024-12-27 | 57.60 | 54.50 | -4.46 | -7.56% | 54.41 | 61.85 | 357264 | 205637 | 30.70% |
| 2024-12-26 | 56.50 | 58.96 | 0.94 | 1.62% | 56.50 | 61.00 | 306292 | 180839 | 26.32% |