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 | 46.31 | 45.80 | 0.02 | 0.04% | 44.59 | 47.21 | 55482 | 25420 | 6.02% |
| 2025-04-02 | 43.05 | 45.78 | 2.84 | 6.61% | 43.05 | 46.76 | 69303 | 31448 | 7.53% |
| 2025-04-01 | 42.79 | 42.94 | 0.39 | 0.92% | 41.74 | 44.71 | 47759 | 20824 | 5.19% |
| 2025-03-31 | 43.56 | 42.55 | -1.29 | -2.94% | 41.00 | 43.80 | 54571 | 22906 | 5.93% |
| 2025-03-28 | 46.28 | 43.84 | -2.13 | -4.63% | 43.70 | 46.50 | 52454 | 23410 | 5.70% |
| 2025-03-27 | 47.20 | 45.97 | -1.55 | -3.26% | 45.90 | 48.29 | 34476 | 16215 | 3.74% |
| 2025-03-26 | 46.09 | 47.52 | 1.97 | 4.32% | 45.60 | 48.78 | 44843 | 21358 | 4.87% |
| 2025-03-25 | 47.46 | 45.55 | -1.67 | -3.54% | 45.08 | 48.42 | 42734 | 19962 | 4.64% |
| 2025-03-24 | 50.00 | 47.22 | -3.20 | -6.35% | 45.00 | 50.35 | 64524 | 30712 | 7.01% |
| 2025-03-21 | 53.41 | 50.42 | -4.24 | -7.76% | 50.38 | 54.25 | 53704 | 28063 | 5.83% |
| 2025-03-20 | 53.11 | 54.66 | 0.98 | 1.83% | 50.03 | 56.18 | 70128 | 37700 | 7.62% |
| 2025-03-19 | 54.80 | 53.68 | -1.22 | -2.22% | 53.13 | 55.50 | 40762 | 22066 | 4.43% |
| 2025-03-18 | 54.88 | 54.90 | -0.45 | -0.81% | 52.80 | 55.66 | 49131 | 26646 | 5.34% |
| 2025-03-17 | 52.30 | 55.35 | 2.98 | 5.69% | 52.30 | 56.48 | 78878 | 42763 | 8.57% |
| 2025-03-14 | 49.40 | 52.37 | 3.77 | 7.76% | 47.10 | 53.02 | 83199 | 41565 | 9.03% |
| 2025-03-13 | 50.40 | 48.60 | -2.44 | -4.78% | 47.71 | 52.49 | 66634 | 32813 | 7.24% |
| 2025-03-12 | 49.93 | 51.04 | -0.25 | -0.49% | 49.93 | 54.90 | 94721 | 49641 | 10.29% |
| 2025-03-11 | 48.20 | 51.29 | 1.79 | 3.62% | 46.11 | 51.70 | 106359 | 51702 | 11.55% |
| 2025-03-10 | 47.09 | 49.50 | 1.50 | 3.13% | 43.05 | 50.60 | 126624 | 60175 | 13.75% |
| 2025-03-07 | 46.50 | 48.00 | 1.20 | 2.56% | 45.80 | 49.49 | 55614 | 26608 | 6.04% |
| 2025-03-06 | 45.04 | 46.80 | 2.30 | 5.17% | 44.00 | 47.87 | 70964 | 33012 | 7.71% |
| 2025-03-05 | 43.78 | 44.50 | 0.71 | 1.62% | 42.50 | 44.66 | 46959 | 20552 | 5.10% |
| 2025-03-04 | 41.84 | 43.79 | 3.09 | 7.59% | 40.55 | 44.62 | 75076 | 32573 | 8.15% |
| 2025-03-03 | 39.56 | 40.70 | 1.16 | 2.93% | 39.05 | 41.33 | 49889 | 20040 | 5.42% |
| 2025-02-28 | 42.00 | 39.54 | -2.28 | -5.45% | 39.20 | 42.24 | 50274 | 20112 | 5.46% |
| 2025-02-27 | 42.05 | 41.82 | -0.29 | -0.69% | 40.75 | 43.40 | 55619 | 23356 | 6.04% |
| 2025-02-26 | 43.90 | 42.11 | -0.88 | -2.05% | 41.90 | 44.59 | 72224 | 31253 | 7.84% |
| 2025-02-25 | 42.55 | 42.99 | -0.52 | -1.20% | 41.39 | 43.46 | 62342 | 26495 | 6.77% |
| 2025-02-24 | 41.11 | 43.51 | 2.21 | 5.35% | 40.91 | 45.28 | 93488 | 40483 | 10.15% |
| 2025-02-21 | 39.30 | 41.30 | 1.70 | 4.29% | 39.04 | 41.49 | 52932 | 21334 | 5.75% |
| 2025-02-20 | 39.77 | 39.60 | 0.45 | 1.15% | 37.88 | 40.30 | 64183 | 25105 | 6.97% |
| 2025-02-19 | 36.48 | 39.15 | 2.49 | 6.79% | 36.20 | 39.32 | 82568 | 31809 | 8.97% |
| 2025-02-18 | 37.86 | 36.66 | -1.20 | -3.17% | 36.38 | 39.08 | 47378 | 17759 | 5.14% |
| 2025-02-17 | 36.30 | 37.86 | 0.74 | 1.99% | 36.20 | 38.66 | 42208 | 15912 | 4.58% |
| 2025-02-14 | 37.87 | 37.12 | -0.88 | -2.32% | 36.36 | 39.20 | 67355 | 25371 | 7.31% |
| 2025-02-13 | 36.80 | 38.00 | 1.42 | 3.88% | 36.80 | 38.60 | 55810 | 21098 | 6.06% |
| 2025-02-12 | 35.61 | 36.58 | 0.42 | 1.16% | 35.21 | 36.88 | 50381 | 18194 | 5.47% |
| 2025-02-11 | 35.95 | 36.16 | 0.79 | 2.23% | 35.36 | 38.25 | 100851 | 36944 | 10.95% |
| 2025-02-10 | 33.95 | 35.37 | 1.33 | 3.91% | 33.50 | 35.70 | 60668 | 20900 | 6.59% |
| 2025-02-07 | 34.46 | 34.04 | -0.93 | -2.66% | 33.33 | 35.09 | 65978 | 22613 | 7.16% |
| 2025-02-06 | 33.76 | 34.97 | 1.30 | 3.86% | 32.60 | 35.50 | 66935 | 23254 | 7.27% |
| 2025-02-05 | 32.29 | 33.67 | 1.13 | 3.47% | 31.69 | 33.80 | 68314 | 22508 | 7.42% |
| 2025-01-27 | 29.55 | 32.54 | 3.10 | 10.53% | 29.10 | 33.33 | 75422 | 24117 | 8.19% |
| 2025-01-24 | 28.20 | 29.44 | 1.26 | 4.47% | 28.00 | 29.76 | 36426 | 10603 | 3.96% |
| 2025-01-23 | 28.07 | 28.18 | 0.33 | 1.18% | 27.80 | 30.27 | 37209 | 10672 | 4.04% |
| 2025-01-22 | 28.00 | 27.85 | -0.41 | -1.45% | 27.81 | 28.59 | 21743 | 6106 | 2.36% |
| 2025-01-21 | 28.25 | 28.26 | 0.01 | 0.04% | 27.17 | 28.65 | 25530 | 7117 | 2.77% |
| 2025-01-20 | 27.91 | 28.25 | 0.34 | 1.22% | 27.65 | 28.98 | 26397 | 7446 | 2.87% |
| 2025-01-17 | 28.52 | 27.91 | -0.53 | -1.86% | 27.41 | 28.75 | 20972 | 5860 | 2.28% |
| 2025-01-16 | 29.01 | 28.44 | -0.56 | -1.93% | 28.41 | 29.56 | 20203 | 5830 | 2.19% |
| 2025-01-15 | 29.20 | 29.00 | -0.04 | -0.14% | 28.57 | 29.50 | 19457 | 5666 | 2.11% |
| 2025-01-14 | 26.91 | 29.04 | 2.28 | 8.52% | 26.91 | 29.26 | 29032 | 8233 | 3.15% |
| 2025-01-13 | 27.63 | 26.76 | -0.83 | -3.01% | 26.54 | 27.94 | 20241 | 5477 | 2.20% |
| 2025-01-10 | 27.80 | 27.59 | -0.54 | -1.92% | 27.27 | 29.10 | 22559 | 6401 | 2.45% |
| 2025-01-09 | 27.10 | 28.13 | 1.00 | 3.69% | 26.84 | 28.33 | 31305 | 8643 | 3.40% |
| 2025-01-08 | 26.62 | 27.13 | 0.48 | 1.80% | 25.95 | 27.75 | 27746 | 7453 | 3.01% |
| 2025-01-07 | 26.92 | 26.65 | 0.00 | 0.00% | 26.36 | 27.28 | 27532 | 7356 | 2.99% |
| 2025-01-06 | 27.60 | 26.65 | -0.95 | -3.44% | 26.03 | 27.69 | 29433 | 7924 | 3.20% |
| 2025-01-03 | 29.31 | 27.60 | -1.43 | -4.93% | 27.01 | 29.54 | 18468 | 5220 | 2.01% |
| 2025-01-02 | 29.48 | 29.03 | -0.69 | -2.32% | 28.72 | 30.21 | 13484 | 3969 | 1.46% |
| 2024-12-31 | 30.45 | 29.72 | -0.61 | -2.01% | 29.60 | 30.78 | 10652 | 3200 | 1.16% |
| 2024-12-30 | 31.10 | 30.33 | -0.76 | -2.44% | 30.00 | 31.12 | 10496 | 3202 | 1.14% |
| 2024-12-27 | 31.37 | 31.09 | -0.30 | -0.96% | 30.91 | 31.69 | 13401 | 4190 | 1.46% |
| 2024-12-26 | 30.17 | 31.39 | 1.23 | 4.08% | 29.92 | 31.99 | 22178 | 6917 | 2.41% |