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 | 42.72 | 42.30 | -1.20 | -2.76% | 41.86 | 43.47 | 16174 | 6897 | 6.26% |
| 2025-04-02 | 43.50 | 43.50 | -0.07 | -0.16% | 43.40 | 44.15 | 11995 | 5244 | 4.65% |
| 2025-04-01 | 43.77 | 43.57 | -0.22 | -0.50% | 43.42 | 44.45 | 16880 | 7410 | 6.54% |
| 2025-03-31 | 44.26 | 43.79 | -0.67 | -1.51% | 42.52 | 44.26 | 17718 | 7671 | 6.86% |
| 2025-03-28 | 45.00 | 44.46 | -0.59 | -1.31% | 44.32 | 46.00 | 17691 | 7947 | 6.85% |
| 2025-03-27 | 45.25 | 45.05 | -0.20 | -0.44% | 43.83 | 45.57 | 18198 | 8157 | 7.05% |
| 2025-03-26 | 44.96 | 45.25 | 0.30 | 0.67% | 44.52 | 45.85 | 17598 | 7989 | 6.82% |
| 2025-03-25 | 45.48 | 44.95 | -0.48 | -1.06% | 44.60 | 47.30 | 24688 | 11249 | 9.56% |
| 2025-03-24 | 48.52 | 45.43 | -3.17 | -6.52% | 44.35 | 48.70 | 36686 | 16942 | 14.21% |
| 2025-03-21 | 50.01 | 48.60 | -1.75 | -3.48% | 48.46 | 50.33 | 26708 | 13132 | 10.34% |
| 2025-03-20 | 51.05 | 50.35 | -0.49 | -0.96% | 50.31 | 51.35 | 29914 | 15185 | 11.59% |
| 2025-03-19 | 51.65 | 50.84 | -0.82 | -1.59% | 50.34 | 51.98 | 41247 | 21006 | 15.98% |
| 2025-03-18 | 51.44 | 51.66 | 0.20 | 0.39% | 51.05 | 52.90 | 74414 | 38490 | 28.82% |
| 2025-03-17 | 46.62 | 51.46 | 4.89 | 10.50% | 46.25 | 54.00 | 90606 | 45886 | 35.10% |
| 2025-03-14 | 46.21 | 46.57 | 0.35 | 0.76% | 45.20 | 46.65 | 14974 | 6897 | 5.80% |
| 2025-03-13 | 47.63 | 46.22 | -1.41 | -2.96% | 45.60 | 47.80 | 15953 | 7410 | 6.18% |
| 2025-03-12 | 47.50 | 47.63 | 0.55 | 1.17% | 47.01 | 48.13 | 15865 | 7558 | 6.15% |
| 2025-03-11 | 46.52 | 47.08 | -0.35 | -0.74% | 46.15 | 47.18 | 14290 | 6677 | 5.54% |
| 2025-03-10 | 47.69 | 47.43 | -0.11 | -0.23% | 46.96 | 47.86 | 14063 | 6655 | 5.45% |
| 2025-03-07 | 47.62 | 47.54 | -0.37 | -0.77% | 47.05 | 48.33 | 16306 | 7793 | 6.32% |
| 2025-03-06 | 46.62 | 47.91 | 1.37 | 2.94% | 46.61 | 48.30 | 23114 | 11025 | 8.95% |
| 2025-03-05 | 45.95 | 46.54 | 0.42 | 0.91% | 45.57 | 46.76 | 13629 | 6293 | 5.28% |
| 2025-03-04 | 44.95 | 46.12 | 1.17 | 2.60% | 44.60 | 46.25 | 15104 | 6924 | 5.85% |
| 2025-03-03 | 45.48 | 44.95 | -0.51 | -1.12% | 44.61 | 46.50 | 17891 | 8160 | 6.93% |
| 2025-02-28 | 48.50 | 45.46 | -3.47 | -7.09% | 45.31 | 48.74 | 25863 | 12072 | 10.02% |
| 2025-02-27 | 49.50 | 48.93 | -0.55 | -1.11% | 47.50 | 49.80 | 25857 | 12570 | 10.02% |
| 2025-02-26 | 49.41 | 49.48 | -0.13 | -0.26% | 48.78 | 49.69 | 28879 | 14228 | 11.19% |
| 2025-02-25 | 48.70 | 49.61 | 1.10 | 2.27% | 48.06 | 50.35 | 41614 | 20550 | 16.12% |
| 2025-02-24 | 49.00 | 48.51 | -0.48 | -0.98% | 47.73 | 49.00 | 26573 | 12831 | 10.29% |
| 2025-02-21 | 48.43 | 48.99 | 0.19 | 0.39% | 48.11 | 49.72 | 43470 | 21293 | 16.84% |
| 2025-02-20 | 48.33 | 48.80 | 1.97 | 4.21% | 47.40 | 48.99 | 46385 | 22454 | 17.97% |
| 2025-02-19 | 45.30 | 46.83 | 1.45 | 3.20% | 45.30 | 46.94 | 18844 | 8770 | 7.30% |
| 2025-02-18 | 46.90 | 45.38 | -1.50 | -3.20% | 45.18 | 47.48 | 17357 | 8020 | 6.72% |
| 2025-02-17 | 46.27 | 46.88 | 0.75 | 1.63% | 46.00 | 47.23 | 19190 | 8966 | 7.43% |
| 2025-02-14 | 46.38 | 46.13 | -0.28 | -0.60% | 45.80 | 46.94 | 15951 | 7378 | 6.18% |
| 2025-02-13 | 48.29 | 46.41 | -2.05 | -4.23% | 46.41 | 48.30 | 27354 | 12881 | 10.60% |
| 2025-02-12 | 47.58 | 48.46 | 0.69 | 1.44% | 47.36 | 49.54 | 29933 | 14570 | 11.59% |
| 2025-02-11 | 47.98 | 47.77 | -0.21 | -0.44% | 47.41 | 48.48 | 25397 | 12184 | 9.84% |
| 2025-02-10 | 46.78 | 47.98 | 1.32 | 2.83% | 46.41 | 48.56 | 30983 | 14794 | 12.00% |
| 2025-02-07 | 46.50 | 46.66 | 0.25 | 0.54% | 46.00 | 47.40 | 31637 | 14816 | 12.25% |
| 2025-02-06 | 45.09 | 46.41 | 1.19 | 2.63% | 44.92 | 46.73 | 24569 | 11362 | 9.52% |
| 2025-02-05 | 44.47 | 45.22 | 1.49 | 3.41% | 43.82 | 45.37 | 16061 | 7207 | 6.22% |
| 2025-01-27 | 45.40 | 43.73 | -1.53 | -3.38% | 43.49 | 45.88 | 16839 | 7458 | 6.52% |
| 2025-01-24 | 43.71 | 45.26 | 1.27 | 2.89% | 43.56 | 45.36 | 18324 | 8177 | 7.10% |
| 2025-01-23 | 44.62 | 43.99 | -0.29 | -0.65% | 43.92 | 45.33 | 18043 | 8070 | 6.99% |
| 2025-01-22 | 44.92 | 44.28 | -0.91 | -2.01% | 43.93 | 45.08 | 18926 | 8422 | 7.33% |
| 2025-01-21 | 43.79 | 45.19 | 1.61 | 3.69% | 42.91 | 47.22 | 30420 | 13639 | 11.78% |
| 2025-01-20 | 43.33 | 43.58 | 0.76 | 1.77% | 42.82 | 43.69 | 13486 | 5851 | 5.22% |
| 2025-01-17 | 42.93 | 42.82 | -0.34 | -0.79% | 42.55 | 43.48 | 10278 | 4422 | 3.98% |
| 2025-01-16 | 43.31 | 43.16 | 0.05 | 0.12% | 42.58 | 44.08 | 13452 | 5831 | 5.21% |
| 2025-01-15 | 43.83 | 43.11 | -0.72 | -1.64% | 42.93 | 44.30 | 11560 | 5015 | 4.48% |
| 2025-01-14 | 41.97 | 43.83 | 2.44 | 5.90% | 41.20 | 43.86 | 17143 | 7368 | 6.64% |
| 2025-01-13 | 40.74 | 41.39 | 0.05 | 0.12% | 39.60 | 41.76 | 12485 | 5091 | 4.84% |
| 2025-01-10 | 43.10 | 41.34 | -2.08 | -4.79% | 41.34 | 44.16 | 15187 | 6511 | 5.88% |
| 2025-01-09 | 42.98 | 43.42 | 0.36 | 0.84% | 42.50 | 44.80 | 15246 | 6654 | 5.91% |
| 2025-01-08 | 43.80 | 43.06 | -0.95 | -2.16% | 41.32 | 43.80 | 18053 | 7728 | 6.99% |
| 2025-01-07 | 43.01 | 44.01 | 0.81 | 1.88% | 42.31 | 44.11 | 15766 | 6835 | 6.11% |
| 2025-01-06 | 44.18 | 43.20 | -1.41 | -3.16% | 42.03 | 44.80 | 19072 | 8274 | 7.39% |
| 2025-01-03 | 46.90 | 44.61 | -1.77 | -3.82% | 44.25 | 48.79 | 24452 | 11334 | 9.47% |
| 2025-01-02 | 48.50 | 46.38 | -2.22 | -4.57% | 45.58 | 48.84 | 22047 | 10389 | 8.54% |
| 2024-12-31 | 51.60 | 48.60 | -3.00 | -5.81% | 48.51 | 51.77 | 25459 | 12637 | 9.86% |
| 2024-12-30 | 51.09 | 51.60 | -0.11 | -0.21% | 50.41 | 52.50 | 22986 | 11864 | 8.90% |
| 2024-12-27 | 51.50 | 51.71 | -0.57 | -1.09% | 50.82 | 52.99 | 32248 | 16806 | 12.49% |
| 2024-12-26 | 50.40 | 52.28 | 1.84 | 3.65% | 49.25 | 52.94 | 46611 | 24278 | 18.05% |
| 2024-12-25 | 49.00 | 50.44 | 1.15 | 2.33% | 48.88 | 52.00 | 26098 | 13241 | 10.11% |