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 | 46.50 | 45.42 | -1.39 | -2.97% | 44.23 | 47.33 | 25943 | 11804 | 11.00% |
| 2025-04-02 | 47.01 | 46.81 | -0.95 | -1.99% | 46.58 | 47.97 | 20128 | 9495 | 8.53% |
| 2025-04-01 | 46.93 | 47.76 | 0.31 | 0.65% | 46.51 | 48.80 | 31292 | 14910 | 13.26% |
| 2025-03-31 | 46.78 | 47.45 | 0.85 | 1.82% | 44.77 | 47.50 | 30018 | 13805 | 12.72% |
| 2025-03-28 | 49.00 | 46.60 | -3.01 | -6.07% | 46.10 | 49.98 | 36282 | 17402 | 15.38% |
| 2025-03-27 | 49.00 | 49.61 | -0.54 | -1.08% | 48.51 | 51.85 | 37952 | 19137 | 16.09% |
| 2025-03-26 | 49.26 | 50.15 | -0.98 | -1.92% | 48.76 | 52.28 | 47403 | 23998 | 20.09% |
| 2025-03-25 | 48.30 | 51.13 | 3.00 | 6.23% | 47.51 | 51.34 | 51772 | 25509 | 21.95% |
| 2025-03-24 | 49.70 | 48.13 | -1.98 | -3.95% | 46.60 | 49.74 | 38516 | 18482 | 16.33% |
| 2025-03-21 | 49.50 | 50.11 | -0.41 | -0.81% | 48.31 | 50.85 | 52050 | 25694 | 22.06% |
| 2025-03-20 | 52.39 | 50.52 | -1.61 | -3.09% | 50.38 | 53.79 | 61455 | 31688 | 26.05% |
| 2025-03-19 | 54.33 | 52.13 | -3.31 | -5.97% | 52.00 | 58.00 | 105797 | 56947 | 44.85% |
| 2025-03-18 | 48.30 | 55.44 | 9.24 | 20.00% | 48.03 | 55.44 | 75180 | 39742 | 31.87% |
| 2025-03-17 | 46.00 | 46.20 | 0.39 | 0.85% | 44.74 | 46.50 | 26734 | 12227 | 11.33% |
| 2025-03-14 | 46.20 | 45.81 | -0.19 | -0.41% | 44.08 | 46.37 | 33637 | 15190 | 14.26% |
| 2025-03-13 | 48.00 | 46.00 | -2.41 | -4.98% | 45.60 | 48.41 | 44058 | 20563 | 18.68% |
| 2025-03-12 | 46.80 | 48.41 | 2.30 | 4.99% | 46.60 | 49.81 | 59604 | 28715 | 25.27% |
| 2025-03-11 | 45.64 | 46.11 | -0.88 | -1.87% | 45.16 | 47.00 | 39945 | 18326 | 16.93% |
| 2025-03-10 | 51.04 | 46.99 | -4.05 | -7.93% | 46.10 | 51.10 | 64794 | 31048 | 27.47% |
| 2025-03-07 | 48.55 | 51.04 | 1.11 | 2.22% | 48.10 | 52.50 | 94949 | 48189 | 40.25% |
| 2025-03-06 | 41.60 | 49.93 | 8.32 | 20.00% | 41.02 | 49.93 | 107472 | 49866 | 45.56% |
| 2025-03-05 | 40.15 | 41.61 | 1.14 | 2.82% | 39.57 | 41.96 | 39907 | 16226 | 16.92% |
| 2025-03-04 | 39.83 | 40.47 | -0.43 | -1.05% | 39.46 | 40.66 | 30541 | 12268 | 12.95% |
| 2025-03-03 | 39.70 | 40.90 | 0.69 | 1.72% | 38.53 | 42.81 | 44935 | 18101 | 20.09% |
| 2025-02-28 | 45.85 | 40.21 | -1.64 | -3.92% | 40.20 | 45.99 | 62260 | 27175 | 27.83% |
| 2025-02-27 | 41.00 | 41.85 | 0.99 | 2.42% | 40.30 | 42.24 | 27810 | 11499 | 12.43% |
| 2025-02-26 | 39.68 | 40.86 | 1.21 | 3.05% | 39.68 | 41.55 | 26257 | 10688 | 11.74% |
| 2025-02-25 | 39.18 | 39.65 | -0.50 | -1.25% | 39.18 | 40.11 | 14587 | 5803 | 6.52% |
| 2025-02-24 | 39.66 | 40.15 | 0.40 | 1.01% | 39.50 | 41.57 | 25144 | 10195 | 11.24% |
| 2025-02-21 | 39.90 | 39.75 | -0.10 | -0.25% | 39.57 | 40.38 | 22489 | 8972 | 10.05% |
| 2025-02-20 | 38.72 | 39.85 | 1.18 | 3.05% | 38.40 | 40.40 | 28285 | 11139 | 12.65% |
| 2025-02-19 | 37.69 | 38.67 | 1.15 | 3.07% | 37.56 | 38.75 | 17494 | 6717 | 7.82% |
| 2025-02-18 | 38.20 | 37.52 | -0.78 | -2.04% | 37.38 | 38.80 | 16073 | 6138 | 7.19% |
| 2025-02-17 | 38.39 | 38.30 | -0.33 | -0.85% | 37.90 | 38.72 | 20530 | 7840 | 9.18% |
| 2025-02-14 | 37.18 | 38.63 | 1.31 | 3.51% | 37.18 | 40.39 | 34579 | 13475 | 15.46% |
| 2025-02-13 | 37.81 | 37.32 | -0.73 | -1.92% | 37.11 | 38.00 | 11756 | 4414 | 5.26% |
| 2025-02-12 | 37.87 | 38.05 | -0.06 | -0.16% | 37.58 | 38.17 | 13590 | 5147 | 6.08% |
| 2025-02-11 | 38.77 | 38.11 | -0.03 | -0.08% | 38.00 | 39.25 | 19594 | 7553 | 8.76% |
| 2025-02-10 | 37.51 | 38.14 | 0.39 | 1.03% | 37.26 | 38.18 | 14740 | 5574 | 6.59% |
| 2025-02-07 | 37.17 | 37.75 | 0.98 | 2.67% | 37.01 | 38.68 | 23120 | 8727 | 10.34% |
| 2025-02-06 | 35.62 | 36.77 | 1.15 | 3.23% | 35.35 | 36.80 | 12295 | 4474 | 5.50% |
| 2025-02-05 | 35.27 | 35.62 | 0.95 | 2.74% | 34.92 | 35.88 | 9885 | 3502 | 4.42% |
| 2025-01-27 | 35.94 | 34.67 | -1.03 | -2.89% | 34.50 | 35.99 | 9523 | 3351 | 4.26% |
| 2025-01-24 | 35.43 | 35.70 | 0.67 | 1.91% | 34.91 | 35.79 | 8439 | 2984 | 3.77% |
| 2025-01-23 | 35.90 | 35.03 | -0.37 | -1.05% | 35.00 | 36.35 | 10675 | 3824 | 4.77% |
| 2025-01-22 | 36.00 | 35.40 | -0.70 | -1.94% | 35.24 | 36.00 | 7028 | 2501 | 3.14% |
| 2025-01-21 | 36.59 | 36.10 | -0.19 | -0.52% | 35.58 | 36.61 | 7616 | 2740 | 3.40% |
| 2025-01-20 | 36.31 | 36.29 | 0.43 | 1.20% | 35.92 | 36.56 | 9463 | 3436 | 4.23% |
| 2025-01-17 | 36.10 | 35.86 | -0.45 | -1.24% | 35.51 | 36.31 | 9240 | 3315 | 4.13% |
| 2025-01-16 | 36.11 | 36.31 | 0.23 | 0.64% | 36.11 | 37.14 | 16419 | 6008 | 7.34% |
| 2025-01-15 | 36.59 | 36.08 | -0.50 | -1.37% | 35.70 | 36.99 | 11197 | 4049 | 5.01% |
| 2025-01-14 | 35.52 | 36.58 | 1.21 | 3.42% | 35.38 | 36.71 | 14081 | 5112 | 6.30% |
| 2025-01-13 | 34.12 | 35.37 | 0.42 | 1.20% | 34.00 | 35.41 | 8305 | 2894 | 3.71% |
| 2025-01-10 | 36.06 | 34.95 | -1.08 | -3.00% | 34.94 | 36.54 | 9777 | 3500 | 4.37% |
| 2025-01-09 | 35.00 | 36.03 | 0.62 | 1.75% | 35.00 | 36.30 | 10968 | 3941 | 4.90% |
| 2025-01-08 | 35.77 | 35.41 | -0.67 | -1.86% | 34.13 | 35.77 | 12450 | 4369 | 5.57% |
| 2025-01-07 | 34.96 | 36.08 | 1.45 | 4.19% | 34.63 | 36.14 | 12240 | 4350 | 5.47% |
| 2025-01-06 | 34.89 | 34.63 | -0.39 | -1.11% | 33.88 | 35.33 | 9368 | 3247 | 4.19% |
| 2025-01-03 | 37.21 | 35.02 | -2.20 | -5.91% | 34.94 | 37.73 | 14265 | 5154 | 6.38% |
| 2025-01-02 | 37.92 | 37.22 | -0.71 | -1.87% | 36.60 | 39.13 | 15946 | 6051 | 7.13% |
| 2024-12-31 | 39.44 | 37.93 | -1.59 | -4.02% | 37.86 | 39.61 | 13375 | 5150 | 5.98% |
| 2024-12-30 | 39.50 | 39.52 | -0.20 | -0.50% | 38.90 | 40.50 | 12999 | 5163 | 5.81% |
| 2024-12-27 | 40.49 | 39.72 | -0.82 | -2.02% | 39.45 | 40.54 | 16212 | 6485 | 7.25% |
| 2024-12-26 | 39.50 | 40.54 | 0.98 | 2.48% | 38.38 | 40.65 | 20774 | 8362 | 9.29% |