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 | 48.30 | 44.36 | -4.75 | -9.67% | 43.77 | 48.73 | 68387 | 31388 | 9.73% |
| 2025-04-02 | 49.00 | 49.11 | 0.25 | 0.51% | 48.52 | 49.83 | 31446 | 15429 | 4.48% |
| 2025-04-01 | 49.69 | 48.86 | -0.66 | -1.33% | 48.59 | 50.78 | 38001 | 18836 | 5.41% |
| 2025-03-31 | 47.41 | 49.52 | 1.41 | 2.93% | 46.49 | 50.10 | 42153 | 20464 | 6.00% |
| 2025-03-28 | 47.85 | 48.11 | 0.00 | 0.00% | 47.58 | 49.80 | 30806 | 14898 | 4.38% |
| 2025-03-27 | 47.57 | 48.11 | 0.28 | 0.59% | 46.31 | 48.65 | 35824 | 17070 | 5.10% |
| 2025-03-26 | 48.00 | 47.83 | -0.17 | -0.35% | 47.68 | 48.75 | 30087 | 14464 | 4.28% |
| 2025-03-25 | 51.50 | 48.00 | -4.25 | -8.13% | 47.71 | 51.81 | 56887 | 28085 | 8.10% |
| 2025-03-24 | 51.36 | 52.25 | 1.11 | 2.17% | 50.72 | 53.70 | 49956 | 26088 | 7.11% |
| 2025-03-21 | 53.47 | 51.14 | -3.38 | -6.20% | 50.48 | 53.47 | 68490 | 35514 | 9.75% |
| 2025-03-20 | 52.88 | 54.52 | 1.64 | 3.10% | 52.20 | 55.93 | 114784 | 62732 | 16.34% |
| 2025-03-19 | 51.41 | 52.88 | 1.53 | 2.98% | 51.41 | 54.21 | 95726 | 51022 | 13.63% |
| 2025-03-18 | 50.86 | 51.35 | 0.59 | 1.16% | 50.54 | 51.77 | 30783 | 15768 | 4.38% |
| 2025-03-17 | 51.62 | 50.76 | -0.17 | -0.33% | 50.69 | 51.62 | 22137 | 11278 | 3.15% |
| 2025-03-14 | 49.48 | 50.93 | 1.48 | 2.99% | 49.00 | 51.44 | 43640 | 21935 | 6.21% |
| 2025-03-13 | 51.00 | 49.45 | -1.48 | -2.91% | 48.85 | 51.17 | 38377 | 19071 | 5.46% |
| 2025-03-12 | 51.89 | 50.93 | -1.05 | -2.02% | 50.89 | 52.18 | 46225 | 23718 | 6.58% |
| 2025-03-11 | 50.98 | 51.98 | 0.06 | 0.12% | 50.68 | 53.31 | 52390 | 27305 | 7.46% |
| 2025-03-10 | 51.20 | 51.92 | 0.57 | 1.11% | 50.58 | 52.20 | 32110 | 16459 | 4.57% |
| 2025-03-07 | 50.90 | 51.35 | -0.15 | -0.29% | 50.68 | 52.67 | 46217 | 23940 | 6.58% |
| 2025-03-06 | 51.20 | 51.50 | 0.59 | 1.16% | 50.85 | 52.26 | 49199 | 25419 | 7.00% |
| 2025-03-05 | 49.66 | 50.91 | 1.19 | 2.39% | 49.24 | 51.30 | 42360 | 21283 | 6.03% |
| 2025-03-04 | 48.42 | 49.72 | 0.93 | 1.91% | 48.30 | 49.96 | 36804 | 18227 | 5.24% |
| 2025-03-03 | 49.73 | 48.79 | -0.33 | -0.67% | 48.40 | 50.14 | 43015 | 21169 | 6.12% |
| 2025-02-28 | 53.52 | 49.12 | -5.22 | -9.61% | 49.05 | 53.99 | 63022 | 32265 | 8.97% |
| 2025-02-27 | 55.28 | 54.34 | -0.81 | -1.47% | 53.40 | 55.41 | 48309 | 26191 | 6.88% |
| 2025-02-26 | 54.85 | 55.15 | 0.28 | 0.51% | 54.40 | 56.00 | 52030 | 28666 | 7.41% |
| 2025-02-25 | 53.44 | 54.87 | -0.36 | -0.65% | 53.00 | 57.22 | 76252 | 42284 | 10.85% |
| 2025-02-24 | 57.66 | 55.23 | -2.33 | -4.05% | 54.78 | 57.66 | 75311 | 41862 | 10.72% |
| 2025-02-21 | 56.80 | 57.56 | -0.87 | -1.49% | 55.65 | 58.17 | 99476 | 56589 | 14.16% |
| 2025-02-20 | 57.40 | 58.43 | 3.86 | 7.07% | 57.13 | 61.00 | 143461 | 84110 | 20.42% |
| 2025-02-19 | 52.60 | 54.57 | 1.97 | 3.75% | 52.40 | 54.77 | 54601 | 29449 | 7.77% |
| 2025-02-18 | 54.38 | 52.60 | -2.61 | -4.73% | 52.20 | 55.40 | 45691 | 24520 | 6.50% |
| 2025-02-17 | 53.30 | 55.21 | 2.01 | 3.78% | 53.05 | 55.38 | 68963 | 37591 | 9.82% |
| 2025-02-14 | 56.01 | 53.20 | -3.50 | -6.17% | 52.85 | 56.48 | 102072 | 55322 | 14.53% |
| 2025-02-13 | 59.10 | 56.70 | -3.58 | -5.94% | 56.14 | 59.60 | 77527 | 44512 | 11.03% |
| 2025-02-12 | 58.49 | 60.28 | 1.70 | 2.90% | 57.49 | 61.16 | 90690 | 53781 | 12.91% |
| 2025-02-11 | 60.00 | 58.58 | -1.50 | -2.50% | 58.12 | 61.16 | 82157 | 48652 | 11.69% |
| 2025-02-10 | 61.00 | 60.08 | -0.87 | -1.43% | 58.79 | 61.11 | 95566 | 57167 | 13.60% |
| 2025-02-07 | 65.55 | 60.95 | -1.58 | -2.53% | 60.06 | 66.66 | 142364 | 90553 | 20.26% |
| 2025-02-06 | 57.29 | 62.53 | 4.22 | 7.24% | 56.80 | 62.62 | 101188 | 61905 | 14.40% |
| 2025-02-05 | 61.30 | 58.31 | -1.99 | -3.30% | 58.00 | 62.49 | 84368 | 50568 | 12.01% |
| 2025-01-27 | 61.07 | 60.30 | -0.05 | -0.08% | 59.50 | 64.50 | 91460 | 56534 | 13.02% |
| 2025-01-24 | 57.49 | 60.35 | 2.75 | 4.77% | 57.49 | 61.16 | 88781 | 52683 | 12.64% |
| 2025-01-23 | 59.60 | 57.60 | -1.70 | -2.87% | 57.60 | 61.74 | 96062 | 57356 | 13.67% |
| 2025-01-22 | 58.20 | 59.30 | -0.42 | -0.70% | 56.51 | 59.62 | 97531 | 56799 | 13.88% |
| 2025-01-21 | 59.90 | 59.72 | 2.17 | 3.77% | 57.62 | 63.50 | 147377 | 88217 | 20.98% |
| 2025-01-20 | 53.98 | 57.55 | 2.53 | 4.60% | 53.59 | 58.28 | 108310 | 61340 | 15.42% |
| 2025-01-17 | 52.93 | 55.02 | 1.83 | 3.44% | 52.28 | 56.02 | 94146 | 50871 | 13.40% |
| 2025-01-16 | 55.60 | 53.19 | -1.95 | -3.54% | 52.68 | 56.50 | 92180 | 50047 | 13.12% |
| 2025-01-15 | 56.14 | 55.14 | 0.18 | 0.33% | 54.41 | 57.67 | 118584 | 66265 | 16.88% |
| 2025-01-14 | 50.49 | 54.96 | 4.85 | 9.68% | 49.22 | 55.74 | 133426 | 71485 | 18.99% |
| 2025-01-13 | 47.90 | 50.11 | 1.11 | 2.27% | 47.90 | 52.35 | 100202 | 50319 | 14.26% |
| 2025-01-10 | 53.21 | 49.00 | -5.61 | -10.27% | 48.81 | 54.40 | 155686 | 80335 | 22.16% |
| 2025-01-09 | 49.30 | 54.61 | 5.21 | 10.55% | 48.28 | 59.28 | 203758 | 111129 | 29.00% |
| 2025-01-08 | 48.76 | 49.40 | -0.45 | -0.90% | 46.45 | 50.41 | 93145 | 45362 | 13.26% |
| 2025-01-07 | 47.88 | 49.85 | 2.65 | 5.61% | 46.46 | 49.85 | 95193 | 45763 | 13.55% |
| 2025-01-06 | 49.00 | 47.20 | -4.70 | -9.06% | 46.44 | 50.86 | 108093 | 52100 | 15.39% |
| 2025-01-03 | 54.05 | 51.90 | 0.10 | 0.19% | 49.92 | 55.79 | 118115 | 62511 | 16.81% |
| 2025-01-02 | 52.53 | 51.80 | -0.85 | -1.61% | 50.51 | 54.79 | 92319 | 48578 | 14.42% |
| 2024-12-31 | 55.80 | 52.65 | -4.36 | -7.65% | 51.90 | 55.86 | 120135 | 64484 | 18.76% |
| 2024-12-30 | 54.74 | 57.01 | 2.13 | 3.88% | 52.93 | 58.75 | 158633 | 88718 | 24.77% |
| 2024-12-27 | 52.99 | 54.88 | 1.21 | 2.25% | 52.78 | 62.97 | 188354 | 106558 | 29.41% |
| 2024-12-26 | 48.81 | 53.67 | 2.67 | 5.24% | 48.81 | 53.67 | 141802 | 72940 | 22.14% |
| 2024-12-25 | 50.68 | 51.00 | 0.61 | 1.21% | 49.68 | 53.55 | 136611 | 70713 | 21.33% |