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 | 49.40 | 49.20 | -0.91 | -1.82% | 48.72 | 50.24 | 14900 | 7374 | 6.17% |
| 2025-04-02 | 49.49 | 50.11 | 0.50 | 1.01% | 49.30 | 51.36 | 21390 | 10813 | 8.86% |
| 2025-04-01 | 50.01 | 49.61 | -0.50 | -1.00% | 49.40 | 50.48 | 13498 | 6716 | 5.59% |
| 2025-03-31 | 49.00 | 50.11 | 0.09 | 0.18% | 48.22 | 50.20 | 19387 | 9505 | 8.03% |
| 2025-03-28 | 50.69 | 50.02 | -0.73 | -1.44% | 50.02 | 52.19 | 20212 | 10262 | 8.37% |
| 2025-03-27 | 51.70 | 50.75 | -1.05 | -2.03% | 50.41 | 52.50 | 17819 | 9129 | 7.38% |
| 2025-03-26 | 50.10 | 51.80 | 1.47 | 2.92% | 50.10 | 52.67 | 27328 | 14120 | 11.32% |
| 2025-03-25 | 51.13 | 50.33 | -1.05 | -2.04% | 50.20 | 52.05 | 22069 | 11231 | 9.14% |
| 2025-03-24 | 52.99 | 51.38 | -1.34 | -2.54% | 50.00 | 53.22 | 33643 | 17290 | 13.93% |
| 2025-03-21 | 54.44 | 52.72 | -2.26 | -4.11% | 52.71 | 54.53 | 32991 | 17631 | 13.66% |
| 2025-03-20 | 54.15 | 54.98 | 0.90 | 1.66% | 53.70 | 56.36 | 42627 | 23553 | 17.65% |
| 2025-03-19 | 54.00 | 54.08 | -0.34 | -0.62% | 53.63 | 55.21 | 27865 | 15165 | 11.54% |
| 2025-03-18 | 55.99 | 54.42 | -1.38 | -2.47% | 53.90 | 55.99 | 35175 | 19231 | 14.56% |
| 2025-03-17 | 54.95 | 55.80 | 0.52 | 0.94% | 54.41 | 56.40 | 33660 | 18674 | 13.94% |
| 2025-03-14 | 56.30 | 55.28 | -2.05 | -3.58% | 53.90 | 56.57 | 53433 | 29337 | 22.12% |
| 2025-03-13 | 60.00 | 57.33 | -3.24 | -5.35% | 55.36 | 61.50 | 77940 | 45131 | 32.27% |
| 2025-03-12 | 57.00 | 60.57 | 3.37 | 5.89% | 55.71 | 62.84 | 91383 | 53003 | 37.84% |
| 2025-03-11 | 54.03 | 57.20 | 2.52 | 4.61% | 54.03 | 58.50 | 84413 | 47538 | 34.95% |
| 2025-03-10 | 53.30 | 54.68 | 2.67 | 5.13% | 53.30 | 59.80 | 88116 | 49291 | 36.48% |
| 2025-03-07 | 51.04 | 52.01 | 0.26 | 0.50% | 50.80 | 52.68 | 46421 | 23994 | 19.22% |
| 2025-03-06 | 48.80 | 51.75 | 2.97 | 6.09% | 48.77 | 52.30 | 64584 | 33026 | 26.74% |
| 2025-03-05 | 48.72 | 48.78 | -0.52 | -1.05% | 47.64 | 49.30 | 35231 | 17042 | 14.59% |
| 2025-03-04 | 48.05 | 49.30 | 0.67 | 1.38% | 47.63 | 50.50 | 47733 | 23594 | 19.76% |
| 2025-03-03 | 47.80 | 48.63 | 1.53 | 3.25% | 46.88 | 48.63 | 34955 | 16731 | 14.47% |
| 2025-02-28 | 48.11 | 47.10 | -1.53 | -3.15% | 46.60 | 49.78 | 52463 | 25211 | 21.72% |
| 2025-02-27 | 48.45 | 48.63 | 0.23 | 0.48% | 47.25 | 48.90 | 40011 | 19235 | 16.57% |
| 2025-02-26 | 47.90 | 48.40 | 0.03 | 0.06% | 47.66 | 49.30 | 48022 | 23212 | 19.88% |
| 2025-02-25 | 45.00 | 48.37 | 2.77 | 6.07% | 45.00 | 49.50 | 70664 | 33941 | 29.26% |
| 2025-02-24 | 46.15 | 45.60 | -0.54 | -1.17% | 45.25 | 46.15 | 24426 | 11162 | 10.11% |
| 2025-02-21 | 45.79 | 46.14 | 0.10 | 0.22% | 45.60 | 46.57 | 34615 | 15945 | 14.33% |
| 2025-02-20 | 45.74 | 46.04 | 0.18 | 0.39% | 45.13 | 46.30 | 33826 | 15455 | 14.01% |
| 2025-02-19 | 43.91 | 45.86 | 1.82 | 4.13% | 43.81 | 45.86 | 41475 | 18813 | 17.17% |
| 2025-02-18 | 44.41 | 44.04 | -0.41 | -0.92% | 43.90 | 45.45 | 28014 | 12479 | 11.60% |
| 2025-02-17 | 43.95 | 44.45 | 0.57 | 1.30% | 43.68 | 44.68 | 19579 | 8663 | 8.11% |
| 2025-02-14 | 43.74 | 43.88 | 0.12 | 0.27% | 43.45 | 44.16 | 15971 | 6997 | 6.61% |
| 2025-02-13 | 45.10 | 43.76 | -1.41 | -3.12% | 43.73 | 45.10 | 29253 | 12926 | 12.11% |
| 2025-02-12 | 44.30 | 45.17 | 0.70 | 1.57% | 44.10 | 45.66 | 32367 | 14579 | 13.40% |
| 2025-02-11 | 43.75 | 44.47 | 0.52 | 1.18% | 43.50 | 44.97 | 31250 | 13873 | 12.94% |
| 2025-02-10 | 43.71 | 43.95 | 0.01 | 0.02% | 43.27 | 43.95 | 19751 | 8622 | 8.18% |
| 2025-02-07 | 43.60 | 43.94 | 0.01 | 0.02% | 43.17 | 44.15 | 28555 | 12507 | 11.82% |
| 2025-02-06 | 41.90 | 43.93 | 1.92 | 4.57% | 41.85 | 43.95 | 25875 | 11204 | 10.71% |
| 2025-02-05 | 41.65 | 42.01 | 0.76 | 1.84% | 41.30 | 42.57 | 15938 | 6700 | 6.60% |
| 2025-01-27 | 43.00 | 41.25 | -1.60 | -3.73% | 41.23 | 43.20 | 16299 | 6843 | 6.75% |
| 2025-01-24 | 42.51 | 42.85 | 0.10 | 0.23% | 41.89 | 43.29 | 21282 | 9044 | 8.81% |
| 2025-01-23 | 42.65 | 42.75 | 0.43 | 1.02% | 42.35 | 44.40 | 33304 | 14490 | 13.79% |
| 2025-01-22 | 42.04 | 42.32 | -0.14 | -0.33% | 41.83 | 42.88 | 19691 | 8356 | 8.15% |
| 2025-01-21 | 42.04 | 42.46 | 0.44 | 1.05% | 41.75 | 42.88 | 20927 | 8857 | 8.66% |
| 2025-01-20 | 41.79 | 42.02 | 0.49 | 1.18% | 41.33 | 42.23 | 18075 | 7549 | 7.48% |
| 2025-01-17 | 41.40 | 41.53 | -0.15 | -0.36% | 41.28 | 42.36 | 15918 | 6658 | 6.59% |
| 2025-01-16 | 41.85 | 41.68 | 0.25 | 0.60% | 41.23 | 42.90 | 23369 | 9837 | 9.68% |
| 2025-01-15 | 42.15 | 41.43 | -1.00 | -2.36% | 41.21 | 42.48 | 18387 | 7679 | 7.61% |
| 2025-01-14 | 40.84 | 42.43 | 1.55 | 3.79% | 40.52 | 42.43 | 24327 | 10192 | 10.07% |
| 2025-01-13 | 39.10 | 40.88 | 0.96 | 2.40% | 38.08 | 41.29 | 23572 | 9389 | 9.76% |
| 2025-01-10 | 39.58 | 39.92 | -0.06 | -0.15% | 39.40 | 41.48 | 28598 | 11633 | 11.84% |
| 2025-01-09 | 39.39 | 39.98 | 0.23 | 0.58% | 39.10 | 40.47 | 12311 | 4935 | 5.37% |
| 2025-01-08 | 39.72 | 39.75 | -0.36 | -0.90% | 38.30 | 40.27 | 16849 | 6626 | 7.34% |
| 2025-01-07 | 38.81 | 40.11 | 1.39 | 3.59% | 38.72 | 40.11 | 15259 | 6033 | 6.65% |
| 2025-01-06 | 39.45 | 38.72 | -0.80 | -2.02% | 38.38 | 39.56 | 11321 | 4407 | 4.93% |
| 2025-01-03 | 40.98 | 39.52 | -1.60 | -3.89% | 39.51 | 41.41 | 15005 | 6053 | 6.54% |
| 2025-01-02 | 42.70 | 41.12 | -1.60 | -3.75% | 40.66 | 43.15 | 16548 | 6946 | 7.21% |
| 2024-12-31 | 45.45 | 42.72 | -1.93 | -4.32% | 42.71 | 45.45 | 20108 | 8755 | 8.76% |
| 2024-12-30 | 45.05 | 44.65 | -0.82 | -1.80% | 44.00 | 45.96 | 17399 | 7814 | 7.58% |
| 2024-12-27 | 45.91 | 45.47 | -1.01 | -2.17% | 45.10 | 46.26 | 24212 | 11060 | 10.55% |
| 2024-12-26 | 45.10 | 46.48 | 1.30 | 2.88% | 43.89 | 46.63 | 32750 | 15108 | 14.28% |