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 | 51.66 | 51.80 | -1.05 | -1.99% | 50.17 | 52.79 | 37984 | 19558 | 6.14% |
| 2025-04-02 | 50.39 | 52.85 | 2.05 | 4.04% | 50.37 | 54.00 | 54003 | 28482 | 8.73% |
| 2025-04-01 | 49.62 | 50.80 | 1.40 | 2.83% | 48.96 | 51.99 | 40750 | 20622 | 6.59% |
| 2025-03-31 | 48.23 | 49.40 | 1.62 | 3.39% | 47.39 | 50.71 | 25730 | 12672 | 4.16% |
| 2025-03-28 | 48.61 | 47.78 | -0.82 | -1.69% | 47.31 | 48.95 | 9896 | 4752 | 1.60% |
| 2025-03-27 | 48.79 | 48.60 | -0.21 | -0.43% | 47.19 | 49.46 | 16115 | 7779 | 2.61% |
| 2025-03-26 | 46.14 | 48.81 | 2.51 | 5.42% | 45.81 | 50.28 | 28491 | 13802 | 4.61% |
| 2025-03-25 | 47.19 | 46.30 | -0.68 | -1.45% | 45.90 | 47.49 | 8508 | 3961 | 1.38% |
| 2025-03-24 | 48.06 | 46.98 | -0.50 | -1.05% | 46.02 | 48.30 | 10116 | 4774 | 1.64% |
| 2025-03-21 | 48.22 | 47.48 | -1.01 | -2.08% | 47.35 | 48.49 | 10965 | 5234 | 1.77% |
| 2025-03-20 | 49.33 | 48.49 | -0.84 | -1.70% | 48.34 | 49.33 | 10525 | 5123 | 1.70% |
| 2025-03-19 | 48.70 | 49.33 | 0.31 | 0.63% | 48.55 | 50.79 | 13121 | 6514 | 2.12% |
| 2025-03-18 | 48.86 | 49.02 | 0.31 | 0.64% | 48.54 | 49.45 | 9001 | 4405 | 1.46% |
| 2025-03-17 | 48.79 | 48.71 | 0.10 | 0.21% | 47.88 | 49.49 | 17117 | 8315 | 2.77% |
| 2025-03-14 | 49.41 | 48.61 | -0.76 | -1.54% | 48.11 | 49.79 | 19791 | 9658 | 3.20% |
| 2025-03-13 | 51.47 | 49.37 | -2.19 | -4.25% | 49.05 | 51.66 | 15422 | 7690 | 2.49% |
| 2025-03-12 | 50.08 | 51.56 | 1.48 | 2.96% | 50.00 | 52.50 | 17163 | 8810 | 2.77% |
| 2025-03-11 | 49.87 | 50.08 | -0.06 | -0.12% | 49.00 | 50.55 | 9231 | 4595 | 1.49% |
| 2025-03-10 | 50.47 | 50.14 | -0.29 | -0.58% | 49.50 | 50.60 | 10962 | 5476 | 1.77% |
| 2025-03-07 | 50.55 | 50.43 | -0.40 | -0.79% | 49.81 | 51.38 | 14431 | 7298 | 2.33% |
| 2025-03-06 | 51.30 | 50.83 | 0.04 | 0.08% | 50.54 | 52.42 | 19615 | 10063 | 3.17% |
| 2025-03-05 | 52.20 | 50.79 | -1.36 | -2.61% | 49.63 | 52.50 | 26904 | 13620 | 4.35% |
| 2025-03-04 | 50.60 | 52.15 | 1.19 | 2.34% | 50.40 | 52.36 | 25153 | 12969 | 4.07% |
| 2025-03-03 | 50.57 | 50.96 | 1.16 | 2.33% | 48.68 | 52.00 | 33118 | 16855 | 5.35% |
| 2025-02-28 | 49.20 | 49.80 | 0.46 | 0.93% | 48.49 | 50.97 | 30183 | 15041 | 4.88% |
| 2025-02-27 | 49.26 | 49.34 | -0.13 | -0.26% | 47.62 | 49.90 | 21184 | 10357 | 3.42% |
| 2025-02-26 | 48.91 | 49.47 | 0.56 | 1.14% | 48.30 | 49.60 | 17026 | 8329 | 2.75% |
| 2025-02-25 | 48.81 | 48.91 | -0.78 | -1.57% | 48.35 | 50.19 | 15258 | 7508 | 2.47% |
| 2025-02-24 | 49.75 | 49.69 | 0.24 | 0.49% | 48.20 | 49.98 | 22638 | 11135 | 3.66% |
| 2025-02-21 | 48.90 | 49.45 | 0.51 | 1.04% | 48.50 | 49.80 | 19463 | 9593 | 3.15% |
| 2025-02-20 | 49.23 | 48.94 | -0.27 | -0.55% | 47.80 | 49.49 | 20654 | 10020 | 3.34% |
| 2025-02-19 | 49.00 | 49.21 | 0.87 | 1.80% | 47.80 | 49.39 | 37548 | 18193 | 6.07% |
| 2025-02-18 | 51.44 | 48.34 | -2.54 | -4.99% | 48.17 | 52.52 | 48088 | 24153 | 7.77% |
| 2025-02-17 | 48.15 | 50.88 | 2.69 | 5.58% | 48.04 | 51.57 | 45833 | 22969 | 7.41% |
| 2025-02-14 | 46.67 | 48.19 | 1.89 | 4.08% | 46.00 | 49.48 | 34449 | 16476 | 5.57% |
| 2025-02-13 | 46.57 | 46.30 | -0.28 | -0.60% | 45.80 | 46.94 | 24890 | 11530 | 4.02% |
| 2025-02-12 | 46.80 | 46.58 | 0.02 | 0.04% | 46.00 | 47.73 | 32338 | 15151 | 5.23% |
| 2025-02-11 | 48.47 | 46.56 | -2.14 | -4.39% | 46.51 | 48.70 | 44988 | 21197 | 7.27% |
| 2025-02-10 | 47.88 | 48.70 | 4.89 | 11.16% | 47.66 | 52.55 | 71553 | 35343 | 11.57% |
| 2025-02-07 | 43.03 | 43.81 | 0.82 | 1.91% | 43.03 | 44.80 | 24004 | 10523 | 3.88% |
| 2025-02-06 | 42.42 | 42.99 | 0.57 | 1.34% | 41.81 | 43.15 | 11227 | 4801 | 1.82% |
| 2025-02-05 | 41.41 | 42.42 | 1.62 | 3.97% | 41.41 | 43.17 | 14482 | 6101 | 2.34% |
| 2025-01-27 | 41.60 | 40.80 | -0.75 | -1.81% | 40.80 | 42.82 | 12284 | 5138 | 1.99% |
| 2025-01-24 | 40.51 | 41.55 | 0.67 | 1.64% | 40.24 | 41.88 | 9331 | 3846 | 1.51% |
| 2025-01-23 | 40.75 | 40.88 | 0.48 | 1.19% | 40.75 | 41.79 | 11163 | 4612 | 1.80% |
| 2025-01-22 | 41.42 | 40.40 | -1.10 | -2.65% | 40.20 | 41.42 | 9785 | 3978 | 1.58% |
| 2025-01-21 | 42.00 | 41.50 | -0.14 | -0.34% | 40.85 | 42.00 | 8091 | 3340 | 1.31% |
| 2025-01-20 | 41.73 | 41.64 | 0.07 | 0.17% | 41.50 | 42.39 | 6612 | 2762 | 1.07% |
| 2025-01-17 | 41.87 | 41.57 | -0.32 | -0.76% | 41.12 | 42.05 | 8224 | 3424 | 1.33% |
| 2025-01-16 | 42.39 | 41.89 | -0.48 | -1.13% | 41.41 | 43.23 | 9302 | 3936 | 1.50% |
| 2025-01-15 | 43.07 | 42.37 | -0.86 | -1.99% | 42.29 | 43.42 | 8657 | 3690 | 1.40% |
| 2025-01-14 | 41.90 | 43.23 | 1.52 | 3.64% | 41.68 | 43.42 | 14005 | 5977 | 2.26% |
| 2025-01-13 | 42.10 | 41.71 | -0.72 | -1.70% | 41.38 | 42.30 | 5654 | 2362 | 0.91% |
| 2025-01-10 | 43.19 | 42.43 | -0.76 | -1.76% | 41.78 | 43.51 | 12189 | 5189 | 1.97% |
| 2025-01-09 | 43.01 | 43.19 | -0.41 | -0.94% | 43.00 | 43.88 | 6875 | 2979 | 1.11% |
| 2025-01-08 | 42.45 | 43.60 | 0.96 | 2.25% | 41.10 | 43.88 | 22089 | 9375 | 3.57% |
| 2025-01-07 | 41.93 | 42.64 | 0.73 | 1.74% | 41.55 | 42.65 | 10341 | 4369 | 1.67% |
| 2025-01-06 | 41.69 | 41.91 | -0.09 | -0.21% | 40.77 | 42.78 | 9737 | 4070 | 1.57% |
| 2025-01-03 | 42.72 | 42.00 | -0.98 | -2.28% | 41.60 | 43.97 | 17582 | 7494 | 2.86% |
| 2025-01-02 | 45.00 | 42.98 | -2.52 | -5.54% | 42.59 | 45.00 | 19112 | 8333 | 3.11% |
| 2024-12-31 | 46.28 | 45.50 | -0.50 | -1.09% | 42.66 | 46.28 | 38079 | 16897 | 6.20% |
| 2024-12-30 | 46.81 | 46.00 | -1.10 | -2.34% | 45.56 | 46.90 | 21736 | 10017 | 3.54% |
| 2024-12-27 | 47.40 | 47.10 | -0.32 | -0.67% | 46.11 | 47.40 | 28256 | 13206 | 4.60% |
| 2024-12-26 | 45.94 | 47.42 | 1.48 | 3.22% | 45.53 | 47.78 | 41217 | 19362 | 6.71% |