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 | 47.11 | 47.20 | -0.63 | -1.32% | 46.19 | 48.73 | 34732 | 16423 | 8.61% |
| 2025-04-02 | 49.70 | 47.83 | -2.47 | -4.91% | 47.30 | 49.80 | 42576 | 20545 | 10.55% |
| 2025-04-01 | 47.35 | 50.30 | 2.36 | 4.92% | 47.31 | 51.25 | 53029 | 26261 | 13.14% |
| 2025-03-31 | 45.91 | 47.94 | 1.48 | 3.19% | 45.80 | 48.75 | 47870 | 22755 | 11.86% |
| 2025-03-28 | 45.27 | 46.46 | 0.96 | 2.11% | 44.75 | 49.40 | 53632 | 25264 | 13.29% |
| 2025-03-27 | 44.95 | 45.50 | 0.55 | 1.22% | 44.30 | 45.62 | 31278 | 14105 | 7.75% |
| 2025-03-26 | 40.91 | 44.95 | 4.07 | 9.96% | 40.61 | 46.44 | 44459 | 19574 | 11.02% |
| 2025-03-25 | 40.86 | 40.88 | 0.02 | 0.05% | 40.37 | 41.25 | 5500 | 2244 | 1.36% |
| 2025-03-24 | 41.50 | 40.86 | -0.88 | -2.11% | 40.28 | 42.00 | 8471 | 3486 | 2.10% |
| 2025-03-21 | 42.22 | 41.74 | -0.71 | -1.67% | 41.60 | 42.82 | 7315 | 3073 | 1.81% |
| 2025-03-20 | 43.10 | 42.45 | -0.42 | -0.98% | 42.35 | 43.12 | 7201 | 3069 | 1.78% |
| 2025-03-19 | 42.73 | 42.87 | -0.22 | -0.51% | 42.70 | 43.43 | 9279 | 3988 | 2.30% |
| 2025-03-18 | 42.90 | 43.09 | 0.41 | 0.96% | 42.68 | 43.94 | 12858 | 5554 | 3.19% |
| 2025-03-17 | 42.61 | 42.68 | 0.09 | 0.21% | 42.16 | 43.15 | 9781 | 4168 | 2.42% |
| 2025-03-14 | 41.00 | 42.59 | 1.46 | 3.55% | 40.91 | 42.62 | 12427 | 5209 | 3.08% |
| 2025-03-13 | 41.29 | 41.13 | -0.29 | -0.70% | 40.71 | 41.59 | 8200 | 3377 | 2.03% |
| 2025-03-12 | 41.64 | 41.42 | -0.20 | -0.48% | 41.29 | 41.87 | 6932 | 2876 | 1.72% |
| 2025-03-11 | 41.49 | 41.62 | -0.35 | -0.83% | 41.20 | 41.65 | 6687 | 2770 | 1.66% |
| 2025-03-10 | 41.55 | 41.97 | 0.49 | 1.18% | 41.35 | 42.32 | 7829 | 3276 | 1.94% |
| 2025-03-07 | 41.81 | 41.48 | -0.47 | -1.12% | 41.21 | 41.95 | 7051 | 2927 | 1.75% |
| 2025-03-06 | 41.11 | 41.95 | 0.87 | 2.12% | 40.91 | 41.97 | 10842 | 4517 | 2.69% |
| 2025-03-05 | 41.25 | 41.08 | -0.34 | -0.82% | 40.70 | 41.50 | 7992 | 3278 | 1.98% |
| 2025-03-04 | 41.75 | 41.42 | -0.03 | -0.07% | 41.01 | 41.75 | 11391 | 4703 | 2.82% |
| 2025-03-03 | 41.45 | 41.45 | 0.00 | 0.00% | 41.29 | 42.28 | 9150 | 3828 | 2.27% |
| 2025-02-28 | 43.01 | 41.45 | -1.71 | -3.96% | 41.26 | 43.37 | 13159 | 5567 | 3.26% |
| 2025-02-27 | 42.04 | 43.16 | 0.95 | 2.25% | 41.75 | 43.57 | 17508 | 7477 | 4.34% |
| 2025-02-26 | 41.64 | 42.21 | 0.56 | 1.34% | 41.60 | 42.29 | 7129 | 2989 | 1.77% |
| 2025-02-25 | 41.62 | 41.65 | -0.21 | -0.50% | 41.40 | 41.98 | 6315 | 2634 | 1.56% |
| 2025-02-24 | 42.82 | 41.86 | -0.78 | -1.83% | 41.60 | 43.00 | 9150 | 3846 | 2.27% |
| 2025-02-21 | 41.80 | 42.64 | 0.70 | 1.67% | 41.80 | 43.25 | 11543 | 4914 | 2.86% |
| 2025-02-20 | 41.40 | 41.94 | 0.78 | 1.90% | 41.30 | 42.15 | 8706 | 3645 | 2.16% |
| 2025-02-19 | 40.53 | 41.16 | 0.63 | 1.55% | 40.18 | 41.46 | 6243 | 2565 | 1.55% |
| 2025-02-18 | 41.49 | 40.53 | -1.21 | -2.90% | 40.45 | 41.87 | 7489 | 3085 | 1.86% |
| 2025-02-17 | 41.90 | 41.74 | 0.05 | 0.12% | 41.35 | 42.39 | 8532 | 3576 | 2.11% |
| 2025-02-14 | 41.01 | 41.69 | 0.65 | 1.58% | 40.90 | 42.24 | 9128 | 3812 | 2.26% |
| 2025-02-13 | 41.64 | 41.04 | -0.76 | -1.82% | 41.04 | 41.73 | 6972 | 2883 | 1.73% |
| 2025-02-12 | 41.79 | 41.80 | 0.00 | 0.00% | 41.45 | 42.02 | 5752 | 2398 | 1.43% |
| 2025-02-11 | 42.24 | 41.80 | -0.69 | -1.62% | 41.63 | 42.51 | 7248 | 3038 | 1.80% |
| 2025-02-10 | 41.51 | 42.49 | 0.87 | 2.09% | 41.50 | 42.49 | 10429 | 4404 | 2.58% |
| 2025-02-07 | 41.00 | 41.62 | 0.67 | 1.64% | 40.87 | 42.37 | 10630 | 4428 | 2.63% |
| 2025-02-06 | 40.00 | 40.95 | 0.82 | 2.04% | 39.79 | 40.96 | 6518 | 2639 | 1.62% |
| 2025-02-05 | 39.91 | 40.13 | 0.62 | 1.57% | 39.67 | 40.13 | 4679 | 1869 | 1.16% |
| 2025-01-27 | 39.80 | 39.51 | -0.02 | -0.05% | 39.50 | 40.17 | 5052 | 2012 | 1.25% |
| 2025-01-24 | 39.25 | 39.53 | 0.13 | 0.33% | 39.00 | 39.76 | 4870 | 1920 | 1.21% |
| 2025-01-23 | 39.89 | 39.40 | -0.08 | -0.20% | 39.40 | 40.18 | 5127 | 2044 | 1.27% |
| 2025-01-22 | 39.90 | 39.48 | -0.49 | -1.23% | 39.28 | 39.91 | 3968 | 1567 | 0.98% |
| 2025-01-21 | 40.18 | 39.97 | -0.15 | -0.37% | 39.54 | 40.38 | 4884 | 1950 | 1.21% |
| 2025-01-20 | 39.55 | 40.12 | 0.65 | 1.65% | 39.55 | 40.28 | 6575 | 2630 | 1.63% |
| 2025-01-17 | 38.81 | 39.47 | 0.31 | 0.79% | 38.81 | 39.65 | 5732 | 2256 | 1.42% |
| 2025-01-16 | 39.51 | 39.16 | 0.07 | 0.18% | 38.75 | 39.70 | 5473 | 2147 | 1.36% |
| 2025-01-15 | 39.33 | 39.09 | -0.25 | -0.64% | 38.84 | 39.55 | 5977 | 2341 | 1.48% |
| 2025-01-14 | 38.20 | 39.34 | 1.46 | 3.85% | 37.76 | 39.34 | 8937 | 3464 | 2.51% |
| 2025-01-13 | 37.70 | 37.88 | -0.16 | -0.42% | 37.10 | 38.54 | 5137 | 1947 | 1.44% |
| 2025-01-10 | 38.78 | 38.04 | -0.73 | -1.88% | 38.04 | 39.25 | 5160 | 1998 | 1.45% |
| 2025-01-09 | 38.63 | 38.77 | -0.21 | -0.54% | 38.25 | 39.36 | 4326 | 1683 | 1.21% |
| 2025-01-08 | 39.16 | 38.98 | -0.42 | -1.07% | 38.18 | 39.57 | 5824 | 2271 | 1.63% |
| 2025-01-07 | 38.64 | 39.40 | 0.52 | 1.34% | 38.26 | 39.40 | 7933 | 3071 | 2.23% |
| 2025-01-06 | 38.60 | 38.88 | 0.48 | 1.25% | 37.93 | 39.69 | 5792 | 2246 | 1.62% |
| 2025-01-03 | 39.40 | 38.40 | -0.81 | -2.07% | 38.34 | 39.78 | 8835 | 3463 | 2.48% |
| 2025-01-02 | 40.10 | 39.21 | -0.70 | -1.75% | 38.93 | 40.74 | 7322 | 2915 | 2.05% |
| 2024-12-31 | 41.00 | 39.91 | -0.87 | -2.13% | 39.91 | 41.11 | 8419 | 3407 | 2.36% |
| 2024-12-30 | 42.20 | 40.78 | -1.21 | -2.88% | 40.70 | 42.20 | 10573 | 4348 | 2.97% |
| 2024-12-27 | 41.90 | 41.99 | 0.07 | 0.17% | 41.64 | 42.59 | 7887 | 3329 | 2.21% |
| 2024-12-26 | 42.61 | 41.92 | -0.25 | -0.59% | 41.69 | 42.61 | 11153 | 4686 | 3.13% |