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 | 42.95 | 42.42 | -1.35 | -3.08% | 42.00 | 43.75 | 24333 | 10381 | 0.91% |
| 2025-04-02 | 43.68 | 43.77 | 0.11 | 0.25% | 43.43 | 43.96 | 15094 | 6591 | 0.57% |
| 2025-04-01 | 43.70 | 43.66 | 0.24 | 0.55% | 43.16 | 44.09 | 21137 | 9229 | 0.79% |
| 2025-03-31 | 44.22 | 43.42 | -0.87 | -1.96% | 42.79 | 44.25 | 37145 | 16155 | 1.40% |
| 2025-03-28 | 44.80 | 44.29 | -0.44 | -0.98% | 44.26 | 45.10 | 25688 | 11484 | 0.96% |
| 2025-03-27 | 45.70 | 44.73 | -1.12 | -2.44% | 44.66 | 46.27 | 47047 | 21279 | 1.77% |
| 2025-03-26 | 44.87 | 45.85 | 0.85 | 1.89% | 44.86 | 47.22 | 54432 | 25126 | 2.04% |
| 2025-03-25 | 47.95 | 45.00 | -3.20 | -6.64% | 44.91 | 47.95 | 67576 | 31049 | 2.54% |
| 2025-03-24 | 45.50 | 48.20 | 2.70 | 5.93% | 45.41 | 48.30 | 96295 | 45821 | 3.62% |
| 2025-03-21 | 45.67 | 45.50 | -0.48 | -1.04% | 44.62 | 46.41 | 42895 | 19543 | 1.61% |
| 2025-03-20 | 47.00 | 45.98 | -1.13 | -2.40% | 45.91 | 47.21 | 30743 | 14267 | 1.15% |
| 2025-03-19 | 45.98 | 47.11 | -0.53 | -1.11% | 45.60 | 47.34 | 50578 | 23501 | 1.90% |
| 2025-03-18 | 48.87 | 47.64 | -1.31 | -2.68% | 47.11 | 49.16 | 50729 | 24345 | 1.91% |
| 2025-03-17 | 49.10 | 48.95 | -0.35 | -0.71% | 48.13 | 50.30 | 49893 | 24610 | 1.87% |
| 2025-03-14 | 47.62 | 49.30 | 1.68 | 3.53% | 47.11 | 49.49 | 52304 | 25170 | 1.96% |
| 2025-03-13 | 48.64 | 47.62 | -1.02 | -2.10% | 46.31 | 48.74 | 48243 | 22842 | 1.81% |
| 2025-03-12 | 48.36 | 48.64 | 0.29 | 0.60% | 48.02 | 50.58 | 61223 | 30203 | 2.30% |
| 2025-03-11 | 48.00 | 48.35 | -0.72 | -1.47% | 47.69 | 49.12 | 34459 | 16615 | 1.29% |
| 2025-03-10 | 48.42 | 49.07 | 0.62 | 1.28% | 47.85 | 49.45 | 44058 | 21489 | 1.65% |
| 2025-03-07 | 47.11 | 48.45 | 0.95 | 2.00% | 46.96 | 49.32 | 68226 | 32978 | 2.56% |
| 2025-03-06 | 47.51 | 47.50 | -0.01 | -0.02% | 47.12 | 49.00 | 83651 | 40025 | 3.14% |
| 2025-03-05 | 46.40 | 47.51 | 0.85 | 1.82% | 46.30 | 48.30 | 74669 | 35356 | 2.80% |
| 2025-03-04 | 44.22 | 46.66 | 1.78 | 3.97% | 44.02 | 47.35 | 99016 | 45527 | 3.72% |
| 2025-03-03 | 48.60 | 44.88 | -3.50 | -7.23% | 44.25 | 49.33 | 108272 | 49545 | 4.07% |
| 2025-02-28 | 52.01 | 48.38 | -4.55 | -8.60% | 48.27 | 52.60 | 51320 | 25671 | 10.69% |
| 2025-02-27 | 52.31 | 52.93 | 0.58 | 1.11% | 50.76 | 54.88 | 67047 | 35356 | 13.97% |
| 2025-02-26 | 53.24 | 52.35 | -0.89 | -1.67% | 51.68 | 53.49 | 47325 | 24696 | 9.86% |
| 2025-02-25 | 52.85 | 53.24 | -1.34 | -2.46% | 51.99 | 55.00 | 57813 | 30862 | 12.04% |
| 2025-02-24 | 53.88 | 54.58 | 0.57 | 1.06% | 51.68 | 55.55 | 89729 | 48467 | 18.69% |
| 2025-02-21 | 49.10 | 54.01 | 4.91 | 10.00% | 48.49 | 54.01 | 104827 | 54887 | 21.84% |
| 2025-02-20 | 48.66 | 49.10 | 1.40 | 2.94% | 48.56 | 50.95 | 85212 | 42213 | 17.75% |
| 2025-02-19 | 46.50 | 47.70 | 1.40 | 3.02% | 46.29 | 47.77 | 32404 | 15214 | 6.75% |
| 2025-02-18 | 47.80 | 46.30 | -1.50 | -3.14% | 46.12 | 48.07 | 31102 | 14622 | 6.48% |
| 2025-02-17 | 46.95 | 47.80 | 0.73 | 1.55% | 46.82 | 49.00 | 38822 | 18743 | 8.09% |
| 2025-02-14 | 47.08 | 47.07 | 0.00 | 0.00% | 46.23 | 47.51 | 29488 | 13849 | 6.14% |
| 2025-02-13 | 49.39 | 47.07 | -2.32 | -4.70% | 47.03 | 49.39 | 46701 | 22317 | 9.73% |
| 2025-02-12 | 47.79 | 49.39 | 1.38 | 2.87% | 47.23 | 50.00 | 54508 | 26805 | 11.36% |
| 2025-02-11 | 47.30 | 48.01 | 0.74 | 1.57% | 47.00 | 48.50 | 52349 | 25149 | 10.91% |
| 2025-02-10 | 47.21 | 47.27 | 0.11 | 0.23% | 46.23 | 47.37 | 42067 | 19733 | 8.76% |
| 2025-02-07 | 46.65 | 47.16 | 0.69 | 1.48% | 46.56 | 48.04 | 75340 | 35775 | 15.70% |
| 2025-02-06 | 45.19 | 46.47 | 1.00 | 2.20% | 45.03 | 47.56 | 54904 | 25685 | 11.44% |
| 2025-02-05 | 45.36 | 45.47 | 0.77 | 1.72% | 44.44 | 45.89 | 45965 | 20767 | 9.58% |
| 2025-01-27 | 44.32 | 44.70 | 1.12 | 2.57% | 43.90 | 45.67 | 66347 | 29792 | 13.82% |
| 2025-01-24 | 42.34 | 43.58 | 0.98 | 2.30% | 42.18 | 43.97 | 40018 | 17240 | 8.34% |
| 2025-01-23 | 43.74 | 42.60 | -0.78 | -1.80% | 42.56 | 44.35 | 41444 | 17997 | 8.63% |
| 2025-01-22 | 43.99 | 43.38 | -1.02 | -2.30% | 42.83 | 44.29 | 58372 | 25390 | 12.16% |
| 2025-01-21 | 41.40 | 44.40 | 3.32 | 8.08% | 41.40 | 45.19 | 112078 | 49009 | 23.35% |
| 2025-01-20 | 40.67 | 41.08 | 0.72 | 1.78% | 40.67 | 41.69 | 38699 | 15917 | 8.06% |
| 2025-01-17 | 40.25 | 40.36 | -0.29 | -0.71% | 40.01 | 40.85 | 28850 | 11660 | 6.01% |
| 2025-01-16 | 40.80 | 40.65 | 0.15 | 0.37% | 40.17 | 41.38 | 34731 | 14136 | 7.24% |
| 2025-01-15 | 41.34 | 40.50 | -1.08 | -2.60% | 40.30 | 41.78 | 40636 | 16606 | 8.47% |
| 2025-01-14 | 39.00 | 41.58 | 2.70 | 6.94% | 38.80 | 41.66 | 57284 | 23210 | 11.93% |
| 2025-01-13 | 38.40 | 38.88 | -0.11 | -0.28% | 37.85 | 39.17 | 27420 | 10582 | 5.71% |
| 2025-01-10 | 40.24 | 38.99 | -1.65 | -4.06% | 38.99 | 40.74 | 40307 | 16034 | 8.40% |
| 2025-01-09 | 40.48 | 40.64 | -0.22 | -0.54% | 40.34 | 41.33 | 41199 | 16805 | 8.58% |
| 2025-01-08 | 41.60 | 40.86 | -1.36 | -3.22% | 38.55 | 41.82 | 74980 | 30204 | 15.62% |
| 2025-01-07 | 41.30 | 42.22 | 0.61 | 1.47% | 41.03 | 42.25 | 44279 | 18471 | 9.22% |
| 2025-01-06 | 41.30 | 41.61 | 0.31 | 0.75% | 39.80 | 42.25 | 56414 | 23239 | 11.75% |
| 2025-01-03 | 44.20 | 41.30 | -2.39 | -5.47% | 41.22 | 45.29 | 73477 | 31279 | 15.31% |
| 2025-01-02 | 45.83 | 43.69 | -3.06 | -6.55% | 43.32 | 46.19 | 78011 | 34889 | 16.25% |
| 2024-12-31 | 50.00 | 46.75 | -5.19 | -9.99% | 46.75 | 51.35 | 101134 | 48346 | 21.07% |
| 2024-12-30 | 50.06 | 51.94 | 1.95 | 3.90% | 49.79 | 53.00 | 104008 | 53705 | 21.67% |
| 2024-12-27 | 52.30 | 49.99 | -1.90 | -3.66% | 49.90 | 52.79 | 122038 | 62664 | 25.42% |
| 2024-12-26 | 46.63 | 51.89 | 4.72 | 10.01% | 46.20 | 51.89 | 113964 | 57267 | 23.74% |