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 | 49.74 | 47.21 | -2.52 | -5.07% | 47.21 | 50.48 | 16308 | 7858 | 3.77% |
| 2025-04-02 | 49.25 | 49.73 | -0.01 | -0.02% | 49.04 | 50.89 | 5152 | 2585 | 1.19% |
| 2025-04-01 | 49.16 | 49.74 | 0.42 | 0.85% | 48.32 | 51.85 | 20306 | 10171 | 4.70% |
| 2025-03-31 | 46.90 | 49.32 | 1.34 | 2.79% | 46.05 | 49.50 | 17100 | 8221 | 3.96% |
| 2025-03-28 | 53.03 | 47.98 | -6.02 | -11.15% | 47.30 | 53.30 | 29402 | 14806 | 6.80% |
| 2025-03-27 | 53.17 | 54.00 | -0.20 | -0.37% | 53.17 | 55.95 | 16281 | 8841 | 3.77% |
| 2025-03-26 | 53.94 | 54.20 | -0.24 | -0.44% | 53.08 | 54.80 | 7183 | 3869 | 1.66% |
| 2025-03-25 | 55.87 | 54.44 | -1.01 | -1.82% | 54.13 | 55.87 | 9757 | 5335 | 2.26% |
| 2025-03-24 | 52.55 | 55.45 | 2.93 | 5.58% | 51.79 | 55.89 | 24590 | 13489 | 5.69% |
| 2025-03-21 | 53.58 | 52.52 | -0.71 | -1.33% | 51.50 | 53.60 | 4975 | 2603 | 1.15% |
| 2025-03-20 | 53.50 | 53.23 | 0.35 | 0.66% | 52.04 | 53.99 | 8949 | 4774 | 2.07% |
| 2025-03-19 | 52.37 | 52.88 | 0.28 | 0.53% | 52.05 | 53.55 | 4721 | 2481 | 1.09% |
| 2025-03-18 | 51.59 | 52.60 | 1.50 | 2.94% | 51.10 | 54.36 | 14149 | 7533 | 3.27% |
| 2025-03-17 | 50.76 | 51.10 | 0.34 | 0.67% | 50.12 | 51.28 | 6129 | 3104 | 1.42% |
| 2025-03-14 | 49.50 | 50.76 | 1.16 | 2.34% | 49.08 | 51.09 | 8319 | 4203 | 1.92% |
| 2025-03-13 | 50.35 | 49.60 | -1.10 | -2.17% | 48.00 | 50.68 | 14869 | 7321 | 3.44% |
| 2025-03-12 | 52.08 | 50.70 | -1.38 | -2.65% | 50.00 | 52.32 | 16909 | 8581 | 3.91% |
| 2025-03-11 | 51.80 | 52.08 | -0.52 | -0.99% | 51.72 | 53.14 | 5846 | 3053 | 1.35% |
| 2025-03-10 | 52.63 | 52.60 | 0.40 | 0.77% | 52.08 | 53.34 | 4102 | 2153 | 0.95% |
| 2025-03-07 | 53.26 | 52.20 | -0.80 | -1.51% | 51.61 | 53.49 | 9986 | 5238 | 2.31% |
| 2025-03-06 | 53.86 | 53.00 | -0.95 | -1.76% | 52.85 | 55.23 | 17834 | 9571 | 4.12% |
| 2025-03-05 | 54.10 | 53.95 | 0.15 | 0.28% | 52.25 | 54.77 | 7150 | 3817 | 1.65% |
| 2025-03-04 | 53.08 | 53.80 | 0.72 | 1.36% | 51.63 | 54.49 | 8913 | 4797 | 2.06% |
| 2025-03-03 | 52.30 | 53.08 | 0.58 | 1.10% | 51.40 | 55.18 | 17550 | 9440 | 4.06% |
| 2025-02-28 | 55.45 | 52.50 | -2.83 | -5.11% | 52.03 | 55.85 | 13317 | 7127 | 3.08% |
| 2025-02-27 | 55.71 | 55.33 | -0.32 | -0.58% | 54.29 | 57.44 | 9870 | 5506 | 2.28% |
| 2025-02-26 | 55.00 | 55.65 | 1.26 | 2.32% | 54.58 | 56.38 | 9853 | 5471 | 2.28% |
| 2025-02-25 | 55.85 | 54.39 | -2.40 | -4.23% | 53.81 | 56.79 | 18456 | 10081 | 4.27% |
| 2025-02-24 | 60.28 | 56.79 | -4.04 | -6.64% | 55.70 | 60.30 | 20813 | 11895 | 4.81% |
| 2025-02-21 | 58.30 | 60.83 | 1.57 | 2.65% | 58.23 | 61.66 | 15658 | 9405 | 3.62% |
| 2025-02-20 | 55.05 | 59.26 | 4.20 | 7.63% | 55.05 | 59.66 | 21672 | 12634 | 5.01% |
| 2025-02-19 | 54.58 | 55.06 | 0.21 | 0.38% | 54.41 | 58.80 | 24623 | 13942 | 5.70% |
| 2025-02-18 | 55.55 | 54.85 | -0.15 | -0.27% | 53.25 | 56.50 | 16855 | 9258 | 3.90% |
| 2025-02-17 | 52.47 | 55.00 | 2.56 | 4.88% | 52.45 | 57.59 | 23874 | 13175 | 5.52% |
| 2025-02-14 | 49.66 | 52.44 | 2.93 | 5.92% | 49.51 | 53.99 | 18351 | 9560 | 4.24% |
| 2025-02-13 | 50.61 | 49.51 | -1.13 | -2.23% | 48.80 | 50.93 | 8877 | 4402 | 2.05% |
| 2025-02-12 | 51.23 | 50.64 | -0.36 | -0.71% | 49.50 | 51.47 | 12247 | 6169 | 2.83% |
| 2025-02-11 | 53.66 | 51.00 | -3.35 | -6.16% | 50.66 | 54.29 | 27818 | 14534 | 6.43% |
| 2025-02-10 | 49.38 | 54.35 | 5.23 | 10.65% | 49.33 | 54.99 | 26073 | 13711 | 6.03% |
| 2025-02-07 | 50.05 | 49.12 | -0.91 | -1.82% | 48.11 | 50.49 | 19251 | 9482 | 4.45% |
| 2025-02-06 | 45.27 | 50.03 | 5.52 | 12.40% | 44.50 | 52.03 | 35613 | 17284 | 8.24% |
| 2025-02-05 | 50.00 | 44.51 | -3.97 | -8.19% | 41.21 | 50.00 | 32269 | 14752 | 7.46% |
| 2025-01-13 | 45.80 | 48.48 | 3.12 | 6.88% | 45.00 | 49.22 | 17719 | 8446 | 4.10% |
| 2025-01-10 | 46.86 | 45.36 | -1.54 | -3.28% | 45.36 | 48.69 | 7905 | 3723 | 1.83% |
| 2025-01-09 | 45.00 | 46.90 | 1.59 | 3.51% | 44.22 | 47.97 | 10848 | 5072 | 2.51% |
| 2025-01-08 | 47.05 | 45.31 | -1.89 | -4.00% | 44.00 | 48.40 | 16308 | 7404 | 3.77% |
| 2025-01-07 | 47.47 | 47.20 | -0.65 | -1.36% | 45.87 | 48.90 | 12269 | 5778 | 2.84% |
| 2025-01-06 | 49.23 | 47.85 | -1.43 | -2.90% | 47.17 | 51.10 | 16108 | 7915 | 3.73% |
| 2025-01-03 | 51.30 | 49.28 | -2.02 | -3.94% | 49.00 | 51.93 | 14468 | 7234 | 3.35% |
| 2025-01-02 | 49.08 | 51.30 | 2.14 | 4.35% | 48.95 | 53.28 | 24345 | 12519 | 5.63% |
| 2024-12-31 | 49.80 | 49.16 | -0.63 | -1.27% | 49.01 | 50.89 | 6264 | 3116 | 1.45% |
| 2024-12-30 | 49.90 | 49.79 | 0.36 | 0.73% | 49.01 | 51.22 | 9645 | 4828 | 2.23% |
| 2024-12-27 | 46.06 | 49.43 | 3.03 | 6.53% | 46.06 | 50.49 | 17066 | 8357 | 3.95% |
| 2024-12-26 | 45.88 | 46.40 | 0.55 | 1.20% | 45.52 | 47.12 | 6241 | 2901 | 1.44% |
| 2024-12-25 | 46.96 | 45.85 | -1.15 | -2.45% | 45.60 | 47.69 | 7748 | 3589 | 1.79% |