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 | 49.11 | 46.50 | -3.32 | -6.66% | 46.00 | 51.29 | 98027 | 46994 | 7.55% |
| 2025-04-02 | 44.08 | 49.82 | 5.42 | 12.21% | 44.08 | 50.50 | 86204 | 41177 | 6.64% |
| 2025-04-01 | 45.30 | 44.40 | -1.39 | -3.04% | 43.93 | 45.79 | 46894 | 20993 | 3.63% |
| 2025-03-31 | 44.50 | 45.79 | 1.44 | 3.25% | 43.30 | 46.22 | 83885 | 37839 | 6.49% |
| 2025-03-28 | 41.93 | 44.35 | 2.42 | 5.77% | 41.50 | 44.96 | 51846 | 22461 | 4.01% |
| 2025-03-27 | 41.13 | 41.93 | 0.74 | 1.80% | 40.82 | 42.65 | 25520 | 10678 | 1.97% |
| 2025-03-26 | 41.05 | 41.19 | 0.10 | 0.24% | 40.57 | 41.94 | 17842 | 7331 | 1.38% |
| 2025-03-25 | 42.60 | 41.09 | -1.79 | -4.17% | 40.53 | 44.04 | 26328 | 10967 | 2.04% |
| 2025-03-24 | 42.83 | 42.88 | 0.26 | 0.61% | 41.94 | 44.16 | 29520 | 12728 | 2.28% |
| 2025-03-21 | 43.93 | 42.62 | -1.63 | -3.68% | 42.25 | 44.09 | 33692 | 14542 | 2.61% |
| 2025-03-20 | 44.52 | 44.25 | -0.40 | -0.90% | 44.00 | 46.29 | 39838 | 17913 | 3.08% |
| 2025-03-19 | 46.20 | 44.65 | -1.74 | -3.75% | 44.00 | 46.38 | 36896 | 16654 | 2.85% |
| 2025-03-18 | 47.35 | 46.39 | -1.01 | -2.13% | 46.01 | 47.60 | 35068 | 16371 | 2.71% |
| 2025-03-17 | 46.48 | 47.40 | 0.90 | 1.94% | 46.00 | 48.32 | 44711 | 21040 | 3.46% |
| 2025-03-14 | 47.79 | 46.50 | -1.28 | -2.68% | 46.48 | 49.29 | 59907 | 28657 | 4.64% |
| 2025-03-13 | 47.43 | 47.78 | -1.13 | -2.31% | 46.33 | 48.98 | 76185 | 36183 | 5.90% |
| 2025-03-12 | 46.80 | 48.91 | 3.11 | 6.79% | 46.51 | 50.49 | 98654 | 48029 | 7.63% |
| 2025-03-11 | 45.90 | 45.80 | -1.02 | -2.18% | 44.75 | 47.49 | 65650 | 30173 | 5.08% |
| 2025-03-10 | 47.05 | 46.82 | -0.23 | -0.49% | 46.10 | 48.88 | 67348 | 31872 | 5.21% |
| 2025-03-07 | 45.78 | 47.05 | 1.17 | 2.55% | 45.60 | 50.59 | 112764 | 54554 | 8.73% |
| 2025-03-06 | 44.20 | 45.88 | 2.03 | 4.63% | 43.35 | 47.50 | 102248 | 46283 | 7.91% |
| 2025-03-05 | 43.05 | 43.85 | 2.57 | 6.23% | 41.33 | 44.84 | 91828 | 39550 | 7.11% |
| 2025-03-04 | 39.87 | 41.28 | 0.57 | 1.40% | 39.87 | 41.44 | 23870 | 9770 | 1.85% |
| 2025-03-03 | 40.89 | 40.71 | -0.22 | -0.54% | 40.18 | 41.89 | 39263 | 16072 | 3.04% |
| 2025-02-28 | 42.98 | 40.93 | -2.97 | -6.77% | 40.52 | 43.30 | 58953 | 24389 | 4.56% |
| 2025-02-27 | 46.42 | 43.90 | -2.35 | -5.08% | 42.81 | 48.63 | 86636 | 38538 | 6.70% |
| 2025-02-26 | 47.50 | 46.25 | -0.39 | -0.84% | 45.50 | 48.66 | 72562 | 34206 | 5.61% |
| 2025-02-25 | 45.59 | 46.64 | -1.56 | -3.24% | 45.59 | 48.80 | 89381 | 42005 | 6.92% |
| 2025-02-24 | 47.30 | 48.20 | 0.18 | 0.37% | 46.62 | 51.50 | 137404 | 67866 | 10.63% |
| 2025-02-21 | 44.20 | 48.02 | 7.07 | 17.26% | 41.43 | 49.14 | 165707 | 74603 | 12.82% |
| 2025-02-20 | 41.53 | 40.95 | -0.85 | -2.03% | 39.00 | 42.33 | 118040 | 47791 | 9.13% |
| 2025-02-19 | 40.89 | 41.80 | 2.14 | 5.40% | 39.65 | 42.15 | 150821 | 61498 | 11.67% |
| 2025-02-18 | 39.60 | 39.66 | 0.06 | 0.15% | 38.05 | 43.00 | 187329 | 75755 | 14.50% |
| 2025-02-17 | 35.22 | 39.60 | 6.60 | 20.00% | 34.70 | 39.60 | 174019 | 66589 | 13.47% |
| 2025-02-14 | 31.67 | 33.00 | 1.02 | 3.19% | 31.42 | 33.88 | 79143 | 25879 | 6.12% |
| 2025-02-13 | 32.26 | 31.98 | -0.24 | -0.74% | 31.61 | 32.90 | 37057 | 11905 | 2.87% |
| 2025-02-12 | 32.34 | 32.22 | -0.01 | -0.03% | 31.65 | 32.57 | 51422 | 16473 | 3.98% |
| 2025-02-11 | 33.11 | 32.23 | -1.15 | -3.45% | 31.80 | 34.33 | 65417 | 21372 | 5.06% |
| 2025-02-10 | 33.24 | 33.38 | 1.28 | 3.99% | 32.00 | 33.98 | 74414 | 24520 | 5.76% |
| 2025-02-07 | 32.23 | 32.10 | -0.14 | -0.43% | 31.55 | 33.20 | 84087 | 27272 | 6.51% |
| 2025-02-06 | 32.00 | 32.24 | 1.38 | 4.47% | 29.40 | 33.01 | 126175 | 40001 | 9.76% |
| 2025-02-05 | 28.80 | 30.86 | 2.07 | 7.19% | 27.64 | 31.15 | 96031 | 28134 | 7.43% |
| 2025-01-27 | 28.08 | 28.79 | 0.76 | 2.71% | 27.83 | 28.87 | 27134 | 7759 | 2.10% |
| 2025-01-24 | 28.23 | 28.03 | -0.29 | -1.02% | 27.33 | 28.43 | 27366 | 7633 | 2.12% |
| 2025-01-23 | 28.19 | 28.32 | 0.18 | 0.64% | 28.19 | 29.14 | 32886 | 9422 | 2.54% |
| 2025-01-22 | 28.08 | 28.14 | 0.03 | 0.11% | 27.66 | 28.25 | 20627 | 5784 | 1.60% |
| 2025-01-21 | 27.44 | 28.11 | 0.81 | 2.97% | 27.20 | 28.38 | 27708 | 7684 | 2.14% |
| 2025-01-20 | 26.92 | 27.30 | 0.39 | 1.45% | 26.92 | 27.50 | 31790 | 8658 | 2.46% |
| 2025-01-17 | 27.60 | 26.91 | -1.30 | -4.61% | 26.79 | 27.91 | 47756 | 13022 | 3.70% |
| 2025-01-16 | 27.63 | 28.21 | 0.31 | 1.11% | 27.63 | 29.38 | 61718 | 17666 | 4.78% |
| 2025-01-15 | 28.09 | 27.90 | -0.53 | -1.86% | 27.58 | 28.99 | 29441 | 8353 | 2.28% |
| 2025-01-14 | 27.80 | 28.43 | 1.05 | 3.83% | 27.11 | 28.44 | 30398 | 8498 | 2.35% |
| 2025-01-13 | 25.22 | 27.38 | 1.63 | 6.33% | 25.22 | 27.39 | 34950 | 9344 | 2.70% |
| 2025-01-10 | 26.75 | 25.75 | -1.00 | -3.74% | 25.64 | 26.94 | 24809 | 6493 | 1.92% |
| 2025-01-09 | 26.13 | 26.75 | 0.25 | 0.94% | 26.10 | 27.30 | 27069 | 7261 | 2.09% |
| 2025-01-08 | 26.60 | 26.50 | -0.21 | -0.79% | 25.65 | 26.91 | 29992 | 7874 | 2.32% |
| 2025-01-07 | 25.12 | 26.71 | 1.52 | 6.03% | 25.11 | 26.80 | 42951 | 11198 | 3.32% |
| 2025-01-06 | 24.80 | 25.19 | 0.18 | 0.72% | 24.05 | 25.21 | 40465 | 9974 | 3.13% |
| 2025-01-03 | 25.97 | 25.01 | -0.65 | -2.53% | 24.60 | 26.30 | 36264 | 9124 | 2.81% |
| 2025-01-02 | 26.02 | 25.66 | -0.42 | -1.61% | 25.40 | 26.75 | 28915 | 7530 | 2.24% |
| 2024-12-31 | 27.50 | 26.08 | -1.39 | -5.06% | 25.85 | 28.00 | 51585 | 13804 | 3.99% |
| 2024-12-30 | 26.90 | 27.47 | 0.43 | 1.59% | 26.33 | 28.40 | 56429 | 15374 | 4.37% |
| 2024-12-27 | 26.88 | 27.04 | 0.00 | 0.00% | 26.65 | 27.48 | 30839 | 8351 | 2.39% |
| 2024-12-26 | 27.04 | 27.04 | -0.06 | -0.22% | 26.44 | 28.11 | 54569 | 14758 | 4.22% |
| 2024-12-25 | 28.65 | 27.10 | -1.55 | -5.41% | 26.56 | 28.80 | 46840 | 12718 | 3.62% |