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 | 50.10 | 48.15 | -2.45 | -4.84% | 47.73 | 50.59 | 15739 | 7693 | 6.00% |
| 2025-04-02 | 49.01 | 50.60 | 1.41 | 2.87% | 48.78 | 50.88 | 18484 | 9299 | 7.05% |
| 2025-04-01 | 50.86 | 49.19 | 0.20 | 0.41% | 49.07 | 50.98 | 17848 | 8908 | 6.80% |
| 2025-03-31 | 48.10 | 48.99 | 0.44 | 0.91% | 47.00 | 49.25 | 17993 | 8628 | 6.86% |
| 2025-03-28 | 51.76 | 48.55 | -3.16 | -6.11% | 48.50 | 52.39 | 27923 | 13895 | 10.64% |
| 2025-03-27 | 53.50 | 51.71 | -2.20 | -4.08% | 51.71 | 54.18 | 26593 | 14016 | 10.14% |
| 2025-03-26 | 52.00 | 53.91 | 1.44 | 2.74% | 52.00 | 55.43 | 31005 | 16800 | 11.82% |
| 2025-03-25 | 51.38 | 52.47 | 0.96 | 1.86% | 51.38 | 54.64 | 37376 | 19791 | 14.25% |
| 2025-03-24 | 55.37 | 51.51 | -4.12 | -7.41% | 50.18 | 56.20 | 51604 | 27050 | 19.67% |
| 2025-03-21 | 54.36 | 55.63 | 0.04 | 0.07% | 54.36 | 59.50 | 59196 | 33894 | 22.56% |
| 2025-03-20 | 56.90 | 55.59 | -1.76 | -3.07% | 54.21 | 57.26 | 45635 | 25249 | 17.39% |
| 2025-03-19 | 51.70 | 57.35 | 5.49 | 10.59% | 51.22 | 59.43 | 81441 | 45593 | 34.37% |
| 2025-03-18 | 50.25 | 51.86 | 1.62 | 3.22% | 49.80 | 51.96 | 26390 | 13427 | 11.14% |
| 2025-03-17 | 50.38 | 50.24 | -0.18 | -0.36% | 49.18 | 51.00 | 16048 | 8054 | 6.77% |
| 2025-03-14 | 49.85 | 50.42 | 0.42 | 0.84% | 48.69 | 51.80 | 25700 | 12836 | 10.85% |
| 2025-03-13 | 52.50 | 50.00 | -2.50 | -4.76% | 49.00 | 52.93 | 31166 | 15774 | 13.15% |
| 2025-03-12 | 50.91 | 52.50 | 1.68 | 3.31% | 50.20 | 53.47 | 33275 | 17381 | 14.04% |
| 2025-03-11 | 50.88 | 50.82 | -1.04 | -2.01% | 50.00 | 52.24 | 19742 | 10042 | 8.33% |
| 2025-03-10 | 50.20 | 51.86 | 1.66 | 3.31% | 49.95 | 52.51 | 31832 | 16389 | 13.44% |
| 2025-03-07 | 50.75 | 50.20 | -0.64 | -1.26% | 49.70 | 51.45 | 22095 | 11130 | 9.33% |
| 2025-03-06 | 49.43 | 50.84 | 0.92 | 1.84% | 49.32 | 52.18 | 29755 | 15194 | 12.56% |
| 2025-03-05 | 48.87 | 49.92 | 1.05 | 2.15% | 48.21 | 50.69 | 28781 | 14291 | 12.15% |
| 2025-03-04 | 47.82 | 48.87 | 0.85 | 1.77% | 47.82 | 49.88 | 24721 | 12142 | 10.43% |
| 2025-03-03 | 45.95 | 48.02 | 2.72 | 6.00% | 45.41 | 50.19 | 40368 | 19507 | 17.04% |
| 2025-02-28 | 47.90 | 45.30 | -2.86 | -5.94% | 45.13 | 47.93 | 24240 | 11222 | 10.23% |
| 2025-02-27 | 49.50 | 48.16 | -2.38 | -4.71% | 46.81 | 50.00 | 42077 | 20421 | 17.76% |
| 2025-02-26 | 49.24 | 50.54 | 1.52 | 3.10% | 49.00 | 52.50 | 58682 | 29974 | 24.77% |
| 2025-02-25 | 48.63 | 49.02 | -0.39 | -0.79% | 48.45 | 50.55 | 33546 | 16644 | 14.16% |
| 2025-02-24 | 49.60 | 49.41 | -1.11 | -2.20% | 47.03 | 50.52 | 43168 | 21162 | 18.22% |
| 2025-02-21 | 50.50 | 50.52 | -1.06 | -2.06% | 49.50 | 51.60 | 50775 | 25549 | 21.43% |
| 2025-02-20 | 48.28 | 51.58 | 2.76 | 5.65% | 47.52 | 52.88 | 78210 | 39414 | 33.01% |
| 2025-02-19 | 43.93 | 48.82 | 4.82 | 10.95% | 43.79 | 50.71 | 79793 | 38295 | 33.68% |
| 2025-02-18 | 43.50 | 44.00 | 0.32 | 0.73% | 43.33 | 45.30 | 19416 | 8626 | 8.19% |
| 2025-02-17 | 43.20 | 43.68 | 0.26 | 0.60% | 43.00 | 43.76 | 11472 | 4977 | 4.84% |
| 2025-02-14 | 44.50 | 43.42 | -1.45 | -3.23% | 43.28 | 44.65 | 14488 | 6337 | 6.12% |
| 2025-02-13 | 44.90 | 44.87 | -0.22 | -0.49% | 43.51 | 45.08 | 20264 | 9003 | 8.55% |
| 2025-02-12 | 42.67 | 45.09 | 2.42 | 5.67% | 42.20 | 45.30 | 28685 | 12660 | 12.11% |
| 2025-02-11 | 43.50 | 42.67 | -0.99 | -2.27% | 42.10 | 43.68 | 13022 | 5545 | 5.50% |
| 2025-02-10 | 45.00 | 43.66 | -0.34 | -0.77% | 43.01 | 45.00 | 14852 | 6445 | 6.27% |
| 2025-02-07 | 42.88 | 44.00 | 0.94 | 2.18% | 42.63 | 45.50 | 25554 | 11389 | 10.79% |
| 2025-02-06 | 41.22 | 43.06 | 1.66 | 4.01% | 41.05 | 43.50 | 25618 | 10876 | 10.81% |
| 2025-02-05 | 41.60 | 41.40 | -0.18 | -0.43% | 41.11 | 42.50 | 10399 | 4338 | 4.39% |
| 2025-01-27 | 43.00 | 41.58 | -0.98 | -2.30% | 41.51 | 43.30 | 8554 | 3624 | 3.61% |
| 2025-01-24 | 41.55 | 42.56 | 0.62 | 1.48% | 41.38 | 42.90 | 7913 | 3318 | 3.34% |
| 2025-01-23 | 42.41 | 41.94 | -0.22 | -0.52% | 41.92 | 43.37 | 9266 | 3961 | 3.91% |
| 2025-01-22 | 43.11 | 42.16 | -1.34 | -3.08% | 41.80 | 43.29 | 9880 | 4200 | 4.17% |
| 2025-01-21 | 42.64 | 43.50 | 1.14 | 2.69% | 42.41 | 44.34 | 15624 | 6772 | 6.59% |
| 2025-01-20 | 43.00 | 42.36 | -0.63 | -1.47% | 41.84 | 43.16 | 11277 | 4776 | 4.76% |
| 2025-01-17 | 39.91 | 42.99 | 3.09 | 7.74% | 39.82 | 43.66 | 22544 | 9476 | 9.52% |
| 2025-01-16 | 40.94 | 40.18 | -0.76 | -1.86% | 39.99 | 41.38 | 10080 | 4097 | 4.25% |
| 2025-01-15 | 40.53 | 40.94 | 0.42 | 1.04% | 40.08 | 41.30 | 9852 | 4008 | 4.16% |
| 2025-01-14 | 38.63 | 40.52 | 2.04 | 5.30% | 38.63 | 40.60 | 9586 | 3825 | 4.05% |
| 2025-01-13 | 37.00 | 38.48 | -0.35 | -0.90% | 37.00 | 38.97 | 5621 | 2148 | 2.37% |
| 2025-01-10 | 39.45 | 38.83 | -0.67 | -1.70% | 38.83 | 40.52 | 10265 | 4087 | 4.33% |
| 2025-01-09 | 39.45 | 39.50 | 0.02 | 0.05% | 39.10 | 39.85 | 6452 | 2548 | 2.72% |
| 2025-01-08 | 39.90 | 39.48 | -0.47 | -1.18% | 38.12 | 39.90 | 7475 | 2923 | 3.15% |
| 2025-01-07 | 39.10 | 39.95 | 0.94 | 2.41% | 38.50 | 39.95 | 7947 | 3108 | 3.35% |
| 2025-01-06 | 40.11 | 39.01 | -0.94 | -2.35% | 38.66 | 40.11 | 6412 | 2517 | 2.71% |
| 2025-01-03 | 42.00 | 39.95 | -1.91 | -4.56% | 39.90 | 42.59 | 11108 | 4522 | 4.69% |
| 2025-01-02 | 43.58 | 41.86 | -1.66 | -3.81% | 41.60 | 43.88 | 7172 | 3062 | 3.03% |
| 2024-12-31 | 44.69 | 43.52 | -1.17 | -2.62% | 43.48 | 44.96 | 7470 | 3290 | 3.15% |
| 2024-12-30 | 44.12 | 44.69 | 0.29 | 0.65% | 43.57 | 45.38 | 9063 | 4044 | 3.83% |
| 2024-12-27 | 44.99 | 44.40 | -0.59 | -1.31% | 44.20 | 45.00 | 7108 | 3171 | 3.00% |
| 2024-12-26 | 43.90 | 44.99 | 1.09 | 2.48% | 43.60 | 45.24 | 11540 | 5174 | 4.87% |