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 | 48.60 | 48.23 | -0.88 | -1.79% | 48.00 | 50.50 | 20994 | 10289 | 2.20% |
| 2025-04-02 | 49.11 | 49.11 | 0.21 | 0.43% | 48.71 | 50.29 | 14299 | 7053 | 1.50% |
| 2025-04-01 | 49.45 | 48.90 | -0.98 | -1.96% | 48.87 | 50.79 | 15569 | 7753 | 1.63% |
| 2025-03-31 | 47.64 | 49.88 | 1.27 | 2.61% | 47.44 | 50.00 | 23177 | 11227 | 2.43% |
| 2025-03-28 | 55.08 | 48.61 | -1.98 | -3.91% | 48.61 | 55.55 | 38332 | 19551 | 4.02% |
| 2025-03-27 | 49.62 | 50.59 | 1.98 | 4.07% | 47.56 | 52.06 | 33505 | 16828 | 3.52% |
| 2025-03-26 | 49.82 | 48.61 | -0.07 | -0.14% | 48.61 | 50.84 | 16373 | 8116 | 1.72% |
| 2025-03-25 | 48.62 | 48.68 | 0.08 | 0.16% | 47.92 | 49.98 | 12100 | 5863 | 1.27% |
| 2025-03-24 | 48.00 | 48.60 | 0.40 | 0.83% | 47.56 | 49.58 | 17036 | 8267 | 1.79% |
| 2025-03-21 | 49.81 | 48.20 | -1.90 | -3.79% | 48.00 | 50.48 | 20971 | 10278 | 2.20% |
| 2025-03-20 | 51.76 | 50.10 | -1.81 | -3.49% | 49.90 | 52.11 | 18241 | 9189 | 1.91% |
| 2025-03-19 | 52.90 | 51.91 | -0.97 | -1.83% | 51.82 | 52.90 | 7999 | 4175 | 0.84% |
| 2025-03-18 | 52.70 | 52.88 | 0.80 | 1.54% | 51.38 | 54.42 | 18537 | 9777 | 1.94% |
| 2025-03-17 | 52.72 | 52.08 | -0.02 | -0.04% | 51.00 | 52.72 | 17237 | 8913 | 1.81% |
| 2025-03-14 | 51.98 | 52.10 | 0.73 | 1.42% | 51.26 | 52.50 | 11754 | 6111 | 1.23% |
| 2025-03-13 | 52.50 | 51.37 | -1.23 | -2.34% | 50.56 | 52.55 | 16288 | 8395 | 1.71% |
| 2025-03-12 | 53.00 | 52.60 | -0.27 | -0.51% | 52.38 | 53.31 | 12276 | 6482 | 1.29% |
| 2025-03-11 | 51.70 | 52.87 | 0.42 | 0.80% | 51.40 | 52.97 | 13921 | 7250 | 1.46% |
| 2025-03-10 | 52.98 | 52.45 | -0.53 | -1.00% | 51.47 | 53.27 | 30357 | 15817 | 3.18% |
| 2025-03-07 | 52.50 | 52.98 | 0.59 | 1.13% | 52.00 | 54.18 | 20895 | 11104 | 2.19% |
| 2025-03-06 | 53.66 | 52.39 | -1.26 | -2.35% | 52.31 | 54.70 | 25248 | 13435 | 2.65% |
| 2025-03-05 | 51.46 | 53.65 | 2.02 | 3.91% | 51.30 | 53.99 | 20906 | 11074 | 2.19% |
| 2025-03-04 | 51.00 | 51.63 | 0.51 | 1.00% | 50.51 | 52.37 | 21819 | 11286 | 2.29% |
| 2025-03-03 | 48.98 | 51.12 | 2.18 | 4.45% | 48.98 | 52.49 | 23878 | 12220 | 2.51% |
| 2025-02-28 | 51.23 | 48.94 | -2.81 | -5.43% | 48.81 | 52.00 | 26357 | 13224 | 2.77% |
| 2025-02-27 | 51.52 | 51.75 | 0.07 | 0.14% | 50.69 | 52.87 | 21365 | 11038 | 2.24% |
| 2025-02-26 | 49.89 | 51.68 | 2.07 | 4.17% | 49.46 | 52.24 | 24021 | 12272 | 2.52% |
| 2025-02-25 | 49.50 | 49.61 | -0.44 | -0.88% | 49.01 | 50.77 | 24129 | 12035 | 2.53% |
| 2025-02-24 | 50.12 | 50.05 | -0.77 | -1.52% | 49.20 | 51.00 | 26702 | 13350 | 2.80% |
| 2025-02-21 | 48.54 | 50.82 | 2.32 | 4.78% | 47.90 | 51.30 | 39639 | 19840 | 4.16% |
| 2025-02-20 | 45.55 | 48.50 | 2.89 | 6.34% | 45.55 | 48.80 | 35506 | 16941 | 3.73% |
| 2025-02-19 | 45.01 | 45.61 | 1.01 | 2.26% | 44.65 | 46.10 | 15440 | 7013 | 1.62% |
| 2025-02-18 | 45.58 | 44.60 | -0.50 | -1.11% | 44.25 | 46.16 | 21536 | 9724 | 2.26% |
| 2025-02-17 | 41.19 | 45.10 | 3.90 | 9.47% | 41.19 | 46.54 | 40677 | 17991 | 4.27% |
| 2025-02-14 | 41.87 | 41.20 | -0.67 | -1.60% | 40.86 | 42.99 | 15477 | 6427 | 1.62% |
| 2025-02-13 | 40.62 | 41.87 | 1.15 | 2.82% | 40.33 | 42.79 | 18817 | 7849 | 1.97% |
| 2025-02-12 | 40.42 | 40.72 | 0.25 | 0.62% | 40.05 | 41.15 | 9160 | 3719 | 0.96% |
| 2025-02-11 | 39.80 | 40.47 | 0.42 | 1.05% | 39.12 | 41.23 | 18009 | 7214 | 1.89% |
| 2025-02-10 | 38.93 | 40.05 | 1.10 | 2.82% | 38.70 | 40.69 | 13634 | 5443 | 1.43% |
| 2025-02-07 | 39.05 | 38.95 | -0.12 | -0.31% | 38.39 | 39.55 | 18365 | 7164 | 1.93% |
| 2025-02-06 | 37.51 | 39.07 | 1.35 | 3.58% | 37.38 | 39.52 | 10245 | 3968 | 1.07% |
| 2025-02-05 | 37.94 | 37.72 | -0.64 | -1.67% | 37.39 | 38.83 | 9588 | 3633 | 1.01% |
| 2025-01-27 | 37.05 | 38.36 | 1.44 | 3.90% | 36.82 | 39.10 | 14013 | 5364 | 1.47% |
| 2025-01-24 | 36.45 | 36.92 | 0.32 | 0.87% | 36.01 | 37.11 | 10890 | 3982 | 1.14% |
| 2025-01-23 | 37.57 | 36.60 | -0.70 | -1.88% | 36.46 | 38.25 | 12698 | 4737 | 1.33% |
| 2025-01-22 | 36.09 | 37.30 | 0.55 | 1.50% | 36.09 | 37.60 | 11044 | 4057 | 1.16% |
| 2025-01-21 | 36.70 | 36.75 | 0.26 | 0.71% | 35.55 | 36.98 | 11585 | 4190 | 1.22% |
| 2025-01-20 | 38.00 | 36.49 | -1.14 | -3.03% | 35.50 | 38.42 | 23482 | 8614 | 2.46% |
| 2025-01-17 | 36.83 | 37.63 | 0.81 | 2.20% | 36.56 | 38.20 | 8443 | 3156 | 0.89% |
| 2025-01-16 | 36.87 | 36.82 | 0.11 | 0.30% | 36.35 | 37.55 | 6111 | 2257 | 0.64% |
| 2025-01-15 | 37.38 | 36.71 | -0.71 | -1.90% | 36.50 | 37.38 | 5907 | 2168 | 0.62% |
| 2025-01-14 | 36.81 | 37.42 | 1.28 | 3.54% | 36.21 | 37.58 | 10767 | 3991 | 1.13% |
| 2025-01-13 | 36.00 | 36.14 | -0.42 | -1.15% | 35.68 | 36.56 | 6220 | 2245 | 0.65% |
| 2025-01-10 | 38.02 | 36.56 | -1.14 | -3.02% | 36.50 | 38.09 | 11504 | 4297 | 1.21% |
| 2025-01-09 | 37.96 | 37.70 | -0.24 | -0.63% | 37.55 | 38.57 | 5761 | 2195 | 0.60% |
| 2025-01-08 | 38.70 | 37.94 | -0.86 | -2.22% | 36.80 | 38.70 | 7372 | 2781 | 0.77% |
| 2025-01-07 | 37.79 | 38.80 | 1.01 | 2.67% | 37.53 | 38.85 | 6654 | 2545 | 0.70% |
| 2025-01-06 | 38.33 | 37.79 | -0.54 | -1.41% | 37.45 | 38.78 | 7116 | 2702 | 0.75% |
| 2025-01-03 | 40.02 | 38.33 | -1.68 | -4.20% | 38.22 | 40.50 | 8884 | 3471 | 0.93% |
| 2025-01-02 | 40.80 | 40.01 | -0.66 | -1.62% | 39.58 | 41.35 | 9960 | 4027 | 1.04% |
| 2024-12-31 | 41.57 | 40.67 | -1.22 | -2.91% | 40.50 | 41.89 | 9452 | 3881 | 0.99% |
| 2024-12-30 | 41.97 | 41.89 | 0.07 | 0.17% | 40.91 | 43.00 | 9703 | 4082 | 1.01% |
| 2024-12-27 | 41.27 | 41.82 | 0.74 | 1.80% | 41.16 | 43.37 | 16629 | 7070 | 1.73% |
| 2024-12-26 | 41.04 | 41.08 | 0.04 | 0.10% | 40.85 | 42.55 | 11004 | 4603 | 1.15% |