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 | 43.68 | 44.35 | 0.15 | 0.34% | 43.52 | 45.20 | 23861 | 10628 | 0.59% |
| 2025-04-02 | 43.62 | 44.20 | 0.47 | 1.07% | 43.30 | 44.63 | 26140 | 11573 | 0.64% |
| 2025-04-01 | 45.37 | 43.73 | -1.83 | -4.02% | 43.71 | 46.11 | 45161 | 20071 | 1.11% |
| 2025-03-31 | 44.24 | 45.56 | 1.17 | 2.64% | 43.68 | 46.02 | 49866 | 22484 | 1.23% |
| 2025-03-28 | 43.96 | 44.39 | 0.15 | 0.34% | 43.79 | 45.10 | 22528 | 10053 | 0.56% |
| 2025-03-27 | 43.78 | 44.24 | 0.39 | 0.89% | 43.02 | 45.23 | 33295 | 14821 | 0.82% |
| 2025-03-26 | 44.00 | 43.85 | -0.15 | -0.34% | 43.60 | 44.95 | 32228 | 14231 | 0.79% |
| 2025-03-25 | 44.23 | 44.00 | 0.10 | 0.23% | 43.58 | 45.50 | 43017 | 19178 | 1.06% |
| 2025-03-24 | 44.88 | 43.90 | -1.22 | -2.70% | 42.91 | 46.03 | 63404 | 28020 | 1.56% |
| 2025-03-21 | 47.00 | 45.12 | -2.22 | -4.69% | 44.44 | 47.31 | 48348 | 21987 | 1.19% |
| 2025-03-20 | 48.04 | 47.34 | -0.61 | -1.27% | 46.77 | 48.95 | 31525 | 15076 | 0.78% |
| 2025-03-19 | 49.07 | 47.95 | -0.69 | -1.42% | 47.71 | 50.33 | 54638 | 26802 | 1.35% |
| 2025-03-18 | 48.70 | 48.64 | 0.19 | 0.39% | 48.40 | 50.85 | 54532 | 27040 | 1.34% |
| 2025-03-17 | 48.70 | 48.45 | 0.20 | 0.41% | 47.00 | 48.81 | 41551 | 19885 | 1.02% |
| 2025-03-14 | 47.66 | 48.25 | -0.06 | -0.12% | 47.21 | 48.77 | 40729 | 19608 | 1.00% |
| 2025-03-13 | 49.99 | 48.31 | -1.68 | -3.36% | 47.92 | 50.38 | 44884 | 21848 | 1.11% |
| 2025-03-12 | 52.60 | 49.99 | -2.75 | -5.21% | 49.80 | 52.67 | 51191 | 26143 | 1.26% |
| 2025-03-11 | 49.48 | 52.74 | 2.26 | 4.48% | 49.00 | 53.26 | 67934 | 34963 | 1.67% |
| 2025-03-10 | 49.74 | 50.48 | -1.34 | -2.59% | 47.78 | 50.76 | 75138 | 36930 | 1.85% |
| 2025-03-07 | 49.00 | 51.82 | 3.27 | 6.74% | 49.00 | 53.41 | 108210 | 55706 | 2.67% |
| 2025-03-06 | 44.41 | 48.55 | 4.41 | 9.99% | 44.40 | 48.55 | 62837 | 29383 | 1.55% |
| 2025-03-05 | 43.80 | 44.14 | 0.34 | 0.78% | 43.07 | 45.15 | 35235 | 15504 | 0.87% |
| 2025-03-04 | 41.65 | 43.80 | 1.82 | 4.34% | 41.11 | 44.30 | 55742 | 24303 | 1.37% |
| 2025-03-03 | 42.22 | 41.98 | 0.23 | 0.55% | 41.22 | 43.39 | 42669 | 18105 | 1.05% |
| 2025-02-28 | 43.74 | 41.75 | -2.02 | -4.62% | 41.40 | 43.91 | 42915 | 18235 | 1.06% |
| 2025-02-27 | 44.77 | 43.77 | -1.73 | -3.80% | 42.70 | 45.40 | 47853 | 21003 | 1.18% |
| 2025-02-26 | 44.00 | 45.50 | 1.64 | 3.74% | 43.00 | 46.37 | 51328 | 23043 | 1.26% |
| 2025-02-25 | 42.29 | 43.86 | 0.47 | 1.08% | 42.00 | 44.36 | 44869 | 19488 | 1.11% |
| 2025-02-24 | 44.75 | 43.39 | -2.20 | -4.83% | 43.15 | 45.40 | 59440 | 26271 | 1.46% |
| 2025-02-21 | 43.81 | 45.59 | 2.17 | 5.00% | 42.80 | 46.59 | 72278 | 32412 | 1.78% |
| 2025-02-20 | 42.81 | 43.42 | 0.23 | 0.53% | 42.21 | 43.88 | 64939 | 28006 | 1.60% |
| 2025-02-19 | 42.02 | 43.19 | 0.39 | 0.91% | 41.00 | 43.36 | 78450 | 33472 | 1.93% |
| 2025-02-18 | 43.16 | 42.80 | -1.85 | -4.14% | 42.50 | 45.75 | 81987 | 35721 | 2.02% |
| 2025-02-17 | 44.70 | 44.65 | -0.31 | -0.69% | 42.54 | 48.78 | 107988 | 48617 | 2.66% |
| 2025-02-14 | 40.91 | 44.96 | 4.03 | 9.85% | 40.75 | 45.02 | 121852 | 53070 | 3.00% |
| 2025-02-13 | 44.00 | 40.93 | -1.74 | -4.08% | 40.81 | 44.00 | 99032 | 41007 | 2.44% |
| 2025-02-12 | 38.55 | 42.67 | 3.88 | 10.00% | 38.04 | 42.67 | 113158 | 46711 | 2.79% |
| 2025-02-11 | 37.94 | 38.79 | 0.75 | 1.97% | 37.21 | 39.78 | 80120 | 30810 | 1.97% |
| 2025-02-10 | 36.98 | 38.04 | 1.54 | 4.22% | 36.14 | 39.87 | 132160 | 49538 | 3.26% |
| 2025-02-07 | 38.34 | 36.50 | -1.48 | -3.90% | 36.25 | 38.54 | 102578 | 37800 | 2.53% |
| 2025-02-06 | 34.53 | 37.98 | 3.45 | 9.99% | 33.93 | 37.98 | 101409 | 37174 | 2.50% |
| 2025-02-05 | 33.81 | 34.53 | 1.83 | 5.60% | 33.45 | 35.86 | 109233 | 38147 | 2.69% |
| 2025-01-27 | 32.60 | 32.70 | 0.32 | 0.99% | 32.00 | 33.60 | 88100 | 28845 | 2.17% |
| 2025-01-24 | 29.28 | 32.38 | 2.94 | 9.99% | 29.28 | 32.38 | 72616 | 22994 | 1.79% |
| 2025-01-23 | 29.28 | 29.44 | 0.35 | 1.20% | 29.12 | 30.22 | 29750 | 8884 | 0.73% |
| 2025-01-22 | 29.52 | 29.09 | -0.30 | -1.02% | 28.81 | 29.52 | 12764 | 3709 | 0.31% |
| 2025-01-21 | 29.33 | 29.39 | 0.03 | 0.10% | 29.00 | 29.65 | 13570 | 3976 | 0.33% |
| 2025-01-20 | 29.53 | 29.36 | 0.16 | 0.55% | 29.14 | 29.86 | 17877 | 5262 | 0.44% |
| 2025-01-17 | 28.48 | 29.20 | 0.56 | 1.96% | 28.38 | 29.58 | 26406 | 7690 | 0.65% |
| 2025-01-16 | 28.52 | 28.64 | 0.15 | 0.53% | 28.50 | 29.28 | 24246 | 7003 | 0.60% |
| 2025-01-15 | 28.60 | 28.49 | -0.17 | -0.59% | 28.13 | 28.75 | 15437 | 4387 | 0.38% |
| 2025-01-14 | 27.43 | 28.66 | 1.35 | 4.94% | 27.34 | 28.70 | 30711 | 8650 | 0.76% |
| 2025-01-13 | 26.62 | 27.31 | 0.36 | 1.34% | 26.60 | 27.60 | 18022 | 4897 | 0.44% |
| 2025-01-10 | 27.16 | 26.95 | -0.33 | -1.21% | 26.95 | 27.99 | 23305 | 6391 | 0.57% |
| 2025-01-09 | 27.37 | 27.28 | -0.21 | -0.76% | 27.16 | 27.65 | 20207 | 5534 | 0.50% |
| 2025-01-08 | 28.24 | 27.49 | -0.73 | -2.59% | 26.70 | 28.31 | 29084 | 7969 | 0.72% |
| 2025-01-07 | 28.28 | 28.22 | -0.06 | -0.21% | 27.80 | 28.69 | 20213 | 5687 | 0.50% |
| 2025-01-06 | 27.53 | 28.28 | 0.64 | 2.32% | 27.01 | 28.65 | 37134 | 10434 | 0.91% |
| 2025-01-03 | 29.27 | 27.64 | -1.57 | -5.37% | 27.53 | 29.60 | 30974 | 8796 | 0.76% |
| 2025-01-02 | 30.28 | 29.21 | -1.29 | -4.23% | 28.93 | 30.64 | 32813 | 9811 | 0.81% |
| 2024-12-31 | 31.81 | 30.50 | -1.02 | -3.24% | 30.50 | 32.08 | 29440 | 9127 | 0.73% |
| 2024-12-30 | 31.12 | 31.52 | 0.45 | 1.45% | 30.35 | 32.68 | 39411 | 12508 | 0.97% |
| 2024-12-27 | 31.46 | 31.07 | -0.54 | -1.71% | 31.00 | 31.95 | 28788 | 9065 | 0.71% |
| 2024-12-26 | 30.81 | 31.61 | 0.65 | 2.10% | 30.36 | 32.17 | 46177 | 14533 | 1.14% |
| 2024-12-25 | 32.55 | 30.96 | -1.24 | -3.85% | 30.46 | 32.55 | 47904 | 14839 | 1.18% |