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 | 48.11 | 47.20 | -1.25 | -2.58% | 46.93 | 48.58 | 30150 | 14410 | 1.42% |
| 2025-04-02 | 48.25 | 48.45 | 0.25 | 0.52% | 48.06 | 49.28 | 26686 | 12993 | 1.26% |
| 2025-04-01 | 48.76 | 48.20 | -0.51 | -1.05% | 48.17 | 49.08 | 22634 | 10968 | 1.07% |
| 2025-03-31 | 47.80 | 48.71 | 0.68 | 1.42% | 47.66 | 49.20 | 37865 | 18289 | 1.78% |
| 2025-03-28 | 48.91 | 48.03 | -0.88 | -1.80% | 48.03 | 49.65 | 26662 | 13009 | 1.26% |
| 2025-03-27 | 48.68 | 48.91 | -0.15 | -0.31% | 48.05 | 49.19 | 30973 | 15075 | 1.46% |
| 2025-03-26 | 48.51 | 49.06 | 0.22 | 0.45% | 48.43 | 49.60 | 28363 | 13948 | 1.34% |
| 2025-03-25 | 49.80 | 48.84 | -1.03 | -2.07% | 48.65 | 50.39 | 35908 | 17763 | 1.69% |
| 2025-03-24 | 50.67 | 49.87 | -0.97 | -1.91% | 48.64 | 51.20 | 49276 | 24512 | 2.32% |
| 2025-03-21 | 51.50 | 50.84 | -0.90 | -1.74% | 50.20 | 51.72 | 38467 | 19548 | 1.81% |
| 2025-03-20 | 51.99 | 51.74 | -0.25 | -0.48% | 51.41 | 52.48 | 33717 | 17537 | 1.59% |
| 2025-03-19 | 53.00 | 51.99 | -1.63 | -3.04% | 51.49 | 53.09 | 57084 | 29690 | 2.69% |
| 2025-03-18 | 53.60 | 53.62 | 0.12 | 0.22% | 52.62 | 54.10 | 59342 | 31643 | 2.80% |
| 2025-03-17 | 52.89 | 53.50 | 0.94 | 1.79% | 52.26 | 54.19 | 65034 | 34706 | 3.06% |
| 2025-03-14 | 50.91 | 52.56 | 1.32 | 2.58% | 50.51 | 52.80 | 59373 | 31010 | 2.80% |
| 2025-03-13 | 53.54 | 51.24 | -1.94 | -3.65% | 50.84 | 53.80 | 63583 | 33098 | 3.00% |
| 2025-03-12 | 52.56 | 53.18 | 1.02 | 1.96% | 52.30 | 53.95 | 73147 | 38948 | 3.45% |
| 2025-03-11 | 52.52 | 52.16 | -1.32 | -2.47% | 51.50 | 52.89 | 62073 | 32250 | 2.92% |
| 2025-03-10 | 52.04 | 53.48 | 0.98 | 1.87% | 52.04 | 53.80 | 59189 | 31479 | 2.79% |
| 2025-03-07 | 53.29 | 52.50 | -1.39 | -2.58% | 51.90 | 53.88 | 63727 | 33654 | 3.00% |
| 2025-03-06 | 52.93 | 53.89 | 0.95 | 1.79% | 52.77 | 53.99 | 72291 | 38709 | 3.41% |
| 2025-03-05 | 52.40 | 52.94 | 0.76 | 1.46% | 51.66 | 53.09 | 57559 | 30231 | 2.71% |
| 2025-03-04 | 49.90 | 52.18 | 0.87 | 1.70% | 49.81 | 52.30 | 54245 | 27942 | 2.56% |
| 2025-03-03 | 52.88 | 51.31 | -1.34 | -2.55% | 50.87 | 53.65 | 63632 | 33170 | 3.00% |
| 2025-02-28 | 55.01 | 52.65 | -5.03 | -8.72% | 52.51 | 55.37 | 103404 | 55834 | 4.87% |
| 2025-02-27 | 60.00 | 57.68 | -3.62 | -5.91% | 57.52 | 61.43 | 118699 | 69863 | 5.59% |
| 2025-02-26 | 59.50 | 61.30 | 0.73 | 1.21% | 57.51 | 62.26 | 182779 | 108473 | 8.61% |
| 2025-02-25 | 59.30 | 60.57 | -0.92 | -1.50% | 57.52 | 64.28 | 170248 | 102124 | 8.02% |
| 2025-02-24 | 61.50 | 61.49 | -2.92 | -4.53% | 59.30 | 61.99 | 173020 | 105071 | 8.15% |
| 2025-02-21 | 60.78 | 64.41 | 5.63 | 9.58% | 60.00 | 66.55 | 251814 | 159585 | 11.86% |
| 2025-02-20 | 59.95 | 58.78 | -1.10 | -1.84% | 57.53 | 60.47 | 122373 | 72036 | 5.77% |
| 2025-02-19 | 58.81 | 59.88 | 0.78 | 1.32% | 56.84 | 60.50 | 137383 | 80878 | 6.47% |
| 2025-02-18 | 57.44 | 59.10 | 0.61 | 1.04% | 57.44 | 61.23 | 180097 | 108020 | 8.48% |
| 2025-02-17 | 55.00 | 58.49 | 2.99 | 5.39% | 54.80 | 59.28 | 132696 | 76627 | 6.25% |
| 2025-02-14 | 57.70 | 55.50 | -1.80 | -3.14% | 54.71 | 58.72 | 118692 | 66449 | 5.59% |
| 2025-02-13 | 59.08 | 57.30 | -2.45 | -4.10% | 57.09 | 59.44 | 124930 | 72814 | 5.89% |
| 2025-02-12 | 57.11 | 59.75 | 1.95 | 3.37% | 57.11 | 61.66 | 176642 | 106464 | 8.32% |
| 2025-02-11 | 57.14 | 57.80 | 0.88 | 1.55% | 56.56 | 59.50 | 159611 | 93016 | 7.52% |
| 2025-02-10 | 56.22 | 56.92 | 0.59 | 1.05% | 55.63 | 57.51 | 112348 | 63711 | 5.29% |
| 2025-02-07 | 55.26 | 56.33 | 0.82 | 1.48% | 55.20 | 57.76 | 154175 | 87162 | 7.26% |
| 2025-02-06 | 54.08 | 55.51 | 2.67 | 5.05% | 53.41 | 55.86 | 160504 | 87936 | 7.56% |
| 2025-02-05 | 52.04 | 52.84 | -3.13 | -5.59% | 50.08 | 53.58 | 168728 | 87348 | 7.95% |
| 2025-01-27 | 58.45 | 55.97 | -7.33 | -11.58% | 55.90 | 59.64 | 176118 | 101266 | 8.30% |
| 2025-01-24 | 61.06 | 63.30 | 0.20 | 0.32% | 61.06 | 66.39 | 221778 | 141957 | 10.45% |
| 2025-01-23 | 65.00 | 63.10 | -0.90 | -1.41% | 61.80 | 69.64 | 241636 | 159095 | 11.38% |
| 2025-01-22 | 64.01 | 64.00 | -1.40 | -2.14% | 63.00 | 66.50 | 210268 | 135734 | 9.91% |
| 2025-01-21 | 62.70 | 65.40 | 2.70 | 4.31% | 60.50 | 66.89 | 304271 | 192470 | 14.34% |
| 2025-01-20 | 57.75 | 62.70 | 7.64 | 13.88% | 57.70 | 63.57 | 309897 | 190724 | 14.60% |
| 2025-01-17 | 55.60 | 55.06 | -2.81 | -4.86% | 52.02 | 55.60 | 211858 | 114656 | 9.98% |
| 2025-01-16 | 56.09 | 57.87 | 2.70 | 4.89% | 54.00 | 59.60 | 236628 | 133527 | 11.15% |
| 2025-01-15 | 58.50 | 55.17 | -3.49 | -5.95% | 54.85 | 58.88 | 180943 | 101564 | 8.52% |
| 2025-01-14 | 56.11 | 58.66 | 2.66 | 4.75% | 54.91 | 58.70 | 187549 | 107450 | 8.84% |
| 2025-01-13 | 55.15 | 56.00 | -1.50 | -2.61% | 54.53 | 57.57 | 141130 | 78658 | 6.65% |
| 2025-01-10 | 58.00 | 57.50 | -1.88 | -3.17% | 57.45 | 61.66 | 165111 | 97909 | 7.78% |
| 2025-01-09 | 61.05 | 59.38 | -4.61 | -7.20% | 58.58 | 63.88 | 199779 | 121919 | 9.41% |
| 2025-01-08 | 62.51 | 63.99 | -1.39 | -2.13% | 59.10 | 64.40 | 276666 | 170665 | 13.03% |
| 2025-01-07 | 60.51 | 65.38 | 6.63 | 11.29% | 58.29 | 67.56 | 322424 | 197929 | 15.19% |
| 2025-01-06 | 62.00 | 58.75 | -2.88 | -4.67% | 57.00 | 62.66 | 232702 | 138876 | 10.96% |
| 2025-01-03 | 58.85 | 61.63 | 1.65 | 2.75% | 57.21 | 61.93 | 296931 | 178479 | 13.99% |
| 2025-01-02 | 57.30 | 59.98 | 2.47 | 4.29% | 54.36 | 62.16 | 319558 | 188940 | 15.06% |
| 2024-12-31 | 62.91 | 57.51 | -4.90 | -7.85% | 57.51 | 64.17 | 294030 | 176911 | 13.85% |
| 2024-12-30 | 68.99 | 62.41 | -6.21 | -9.05% | 61.28 | 73.46 | 326909 | 223612 | 15.40% |
| 2024-12-27 | 70.00 | 68.62 | -3.04 | -4.24% | 66.20 | 70.05 | 287780 | 195664 | 13.56% |
| 2024-12-26 | 60.00 | 71.66 | 11.94 | 19.99% | 60.00 | 71.66 | 340267 | 228296 | 16.03% |