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 | 47.00 | 45.54 | -2.03 | -4.27% | 45.09 | 47.65 | 22869 | 10541 | 3.10% |
| 2025-04-02 | 47.03 | 47.57 | 0.23 | 0.49% | 47.03 | 48.18 | 10830 | 5170 | 1.47% |
| 2025-04-01 | 47.89 | 47.34 | -0.34 | -0.71% | 47.22 | 48.28 | 13527 | 6466 | 1.83% |
| 2025-03-31 | 47.11 | 47.68 | 0.29 | 0.61% | 46.12 | 48.00 | 15151 | 7119 | 2.05% |
| 2025-03-28 | 47.48 | 47.39 | -0.12 | -0.25% | 47.10 | 48.56 | 12382 | 5900 | 1.68% |
| 2025-03-27 | 47.40 | 47.51 | -0.04 | -0.08% | 46.63 | 49.00 | 18045 | 8621 | 2.44% |
| 2025-03-26 | 47.80 | 47.55 | -0.24 | -0.50% | 47.45 | 48.66 | 15687 | 7526 | 2.12% |
| 2025-03-25 | 48.20 | 47.79 | -0.70 | -1.44% | 47.19 | 48.78 | 17056 | 8161 | 2.31% |
| 2025-03-24 | 49.19 | 48.49 | -0.52 | -1.06% | 46.90 | 49.45 | 21461 | 10320 | 2.91% |
| 2025-03-21 | 50.39 | 49.01 | -1.68 | -3.31% | 48.86 | 50.84 | 28262 | 14023 | 3.83% |
| 2025-03-20 | 51.85 | 50.69 | -1.37 | -2.63% | 50.63 | 52.20 | 23759 | 12191 | 3.22% |
| 2025-03-19 | 53.03 | 52.06 | -1.22 | -2.29% | 51.80 | 53.46 | 19595 | 10240 | 2.65% |
| 2025-03-18 | 53.60 | 53.28 | -0.03 | -0.06% | 52.75 | 54.39 | 19725 | 10536 | 2.67% |
| 2025-03-17 | 53.60 | 53.31 | -0.01 | -0.02% | 52.70 | 53.96 | 18773 | 10008 | 2.54% |
| 2025-03-14 | 51.10 | 53.32 | 1.72 | 3.33% | 51.03 | 53.83 | 28316 | 14928 | 3.83% |
| 2025-03-13 | 54.16 | 51.60 | -2.72 | -5.01% | 50.81 | 54.54 | 36366 | 18883 | 4.92% |
| 2025-03-12 | 55.40 | 54.32 | -1.08 | -1.95% | 54.27 | 55.50 | 29101 | 15962 | 3.94% |
| 2025-03-11 | 53.73 | 55.40 | 0.76 | 1.39% | 53.00 | 55.40 | 30349 | 16425 | 4.11% |
| 2025-03-10 | 54.42 | 54.64 | -0.16 | -0.29% | 53.51 | 55.20 | 28834 | 15613 | 3.90% |
| 2025-03-07 | 55.50 | 54.80 | -1.49 | -2.65% | 53.99 | 57.36 | 53128 | 29571 | 7.19% |
| 2025-03-06 | 52.00 | 56.29 | 4.73 | 9.17% | 52.00 | 57.89 | 70695 | 39223 | 9.57% |
| 2025-03-05 | 50.51 | 51.56 | 0.46 | 0.90% | 50.50 | 52.48 | 35196 | 18094 | 4.77% |
| 2025-03-04 | 49.31 | 51.10 | 1.30 | 2.61% | 49.02 | 51.88 | 37683 | 19192 | 5.10% |
| 2025-03-03 | 49.14 | 49.80 | 1.03 | 2.11% | 47.58 | 51.01 | 45105 | 22523 | 6.11% |
| 2025-02-28 | 52.50 | 48.77 | -4.51 | -8.46% | 48.50 | 52.73 | 48083 | 24215 | 6.51% |
| 2025-02-27 | 52.90 | 53.28 | -0.87 | -1.61% | 50.73 | 53.79 | 66663 | 34831 | 9.03% |
| 2025-02-26 | 51.92 | 54.15 | 6.54 | 13.74% | 50.20 | 55.00 | 92159 | 48688 | 12.48% |
| 2025-02-25 | 46.86 | 47.61 | -0.35 | -0.73% | 46.40 | 48.50 | 35199 | 16777 | 4.77% |
| 2025-02-24 | 50.05 | 47.96 | -2.53 | -5.01% | 47.00 | 50.05 | 56864 | 27335 | 7.70% |
| 2025-02-21 | 47.50 | 50.49 | 3.19 | 6.74% | 46.66 | 51.40 | 81218 | 40197 | 11.00% |
| 2025-02-20 | 46.80 | 47.30 | 0.15 | 0.32% | 46.02 | 48.00 | 53728 | 25254 | 7.28% |
| 2025-02-19 | 46.29 | 47.15 | 1.47 | 3.22% | 45.85 | 47.35 | 51857 | 24270 | 7.02% |
| 2025-02-18 | 47.90 | 45.68 | -2.37 | -4.93% | 45.57 | 49.20 | 59052 | 27791 | 8.00% |
| 2025-02-17 | 49.80 | 48.05 | -1.95 | -3.90% | 47.00 | 50.14 | 70948 | 34035 | 9.61% |
| 2025-02-14 | 50.40 | 50.00 | -0.98 | -1.92% | 48.60 | 52.23 | 80317 | 40287 | 10.88% |
| 2025-02-13 | 53.40 | 50.98 | -2.22 | -4.17% | 49.67 | 53.40 | 83965 | 43328 | 11.37% |
| 2025-02-12 | 47.00 | 53.20 | 6.18 | 13.14% | 46.51 | 53.98 | 106266 | 54048 | 14.39% |
| 2025-02-11 | 47.00 | 47.02 | -1.28 | -2.65% | 45.16 | 47.99 | 88326 | 41008 | 11.96% |
| 2025-02-10 | 44.40 | 48.30 | 2.82 | 6.20% | 44.40 | 48.50 | 114203 | 53112 | 15.46% |
| 2025-02-07 | 41.40 | 45.48 | 5.39 | 13.44% | 40.25 | 48.11 | 120620 | 53523 | 16.33% |
| 2025-02-06 | 36.50 | 40.09 | 5.26 | 15.10% | 36.29 | 40.97 | 72583 | 28207 | 9.83% |
| 2025-02-05 | 35.00 | 34.83 | 0.08 | 0.23% | 34.20 | 35.48 | 16270 | 5653 | 2.20% |
| 2025-01-27 | 35.22 | 34.75 | -0.85 | -2.39% | 34.66 | 35.56 | 14465 | 5068 | 1.96% |
| 2025-01-24 | 34.52 | 35.60 | 0.75 | 2.15% | 34.52 | 35.63 | 14090 | 4966 | 1.91% |
| 2025-01-23 | 35.55 | 34.85 | -0.33 | -0.94% | 34.73 | 35.79 | 14085 | 4978 | 1.91% |
| 2025-01-22 | 35.15 | 35.18 | 0.06 | 0.17% | 34.70 | 35.30 | 13398 | 4698 | 1.81% |
| 2025-01-21 | 34.15 | 35.12 | 0.93 | 2.72% | 34.02 | 35.39 | 20209 | 7034 | 2.74% |
| 2025-01-20 | 33.96 | 34.19 | 0.66 | 1.97% | 33.43 | 34.24 | 12199 | 4140 | 1.65% |
| 2025-01-17 | 33.03 | 33.53 | 0.53 | 1.61% | 32.66 | 33.98 | 12158 | 4047 | 1.65% |
| 2025-01-16 | 32.69 | 33.00 | 0.32 | 0.98% | 32.36 | 33.50 | 12165 | 4013 | 1.65% |
| 2025-01-15 | 32.58 | 32.68 | 0.13 | 0.40% | 32.40 | 33.90 | 17015 | 5603 | 2.30% |
| 2025-01-14 | 30.98 | 32.55 | 1.90 | 6.20% | 30.77 | 32.64 | 17211 | 5492 | 2.33% |
| 2025-01-13 | 30.57 | 30.65 | -0.34 | -1.10% | 29.85 | 30.95 | 12992 | 3959 | 1.76% |
| 2025-01-10 | 31.96 | 30.99 | -1.11 | -3.46% | 30.84 | 32.29 | 8473 | 2681 | 1.15% |
| 2025-01-09 | 31.31 | 32.10 | 0.43 | 1.36% | 31.22 | 32.87 | 12558 | 4057 | 1.70% |
| 2025-01-08 | 31.25 | 31.67 | 0.41 | 1.31% | 30.00 | 32.50 | 14490 | 4523 | 1.96% |
| 2025-01-07 | 30.12 | 31.26 | 0.97 | 3.20% | 30.12 | 31.26 | 10150 | 3121 | 1.37% |
| 2025-01-06 | 30.76 | 30.29 | -0.48 | -1.56% | 29.83 | 30.92 | 9732 | 2958 | 1.32% |
| 2025-01-03 | 31.92 | 30.77 | -1.16 | -3.63% | 30.48 | 32.16 | 15884 | 4960 | 2.15% |
| 2025-01-02 | 33.01 | 31.93 | -0.99 | -3.01% | 31.40 | 33.39 | 14919 | 4851 | 2.03% |
| 2024-12-31 | 34.80 | 32.92 | -1.85 | -5.32% | 32.60 | 34.99 | 16542 | 5553 | 2.25% |
| 2024-12-30 | 35.19 | 34.77 | -0.45 | -1.28% | 34.04 | 35.51 | 11016 | 3843 | 1.50% |
| 2024-12-27 | 36.00 | 35.22 | -0.59 | -1.65% | 34.95 | 36.00 | 11807 | 4194 | 1.60% |
| 2024-12-26 | 34.59 | 35.81 | 1.13 | 3.26% | 34.56 | 36.20 | 16995 | 6065 | 2.31% |
| 2024-12-25 | 34.98 | 34.68 | -0.32 | -0.91% | 34.36 | 35.68 | 16713 | 5839 | 2.27% |