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 | 52.54 | 52.03 | -0.99 | -1.87% | 51.70 | 53.95 | 53460 | 28087 | 2.86% |
| 2025-04-02 | 51.10 | 53.02 | 1.13 | 2.18% | 51.01 | 54.66 | 55683 | 29750 | 2.98% |
| 2025-04-01 | 48.85 | 51.89 | 2.89 | 5.90% | 48.59 | 52.21 | 75402 | 38460 | 4.04% |
| 2025-03-31 | 49.92 | 49.00 | -0.92 | -1.84% | 48.22 | 50.18 | 28696 | 14087 | 1.54% |
| 2025-03-28 | 49.18 | 49.92 | 0.96 | 1.96% | 48.77 | 52.00 | 48668 | 24562 | 2.61% |
| 2025-03-27 | 45.92 | 48.96 | 3.23 | 7.06% | 45.10 | 50.00 | 55190 | 26761 | 2.96% |
| 2025-03-26 | 45.99 | 45.73 | -0.63 | -1.36% | 45.61 | 46.93 | 10909 | 5021 | 0.58% |
| 2025-03-25 | 46.41 | 46.36 | -0.33 | -0.71% | 45.95 | 47.60 | 22410 | 10486 | 1.20% |
| 2025-03-24 | 47.17 | 46.69 | -0.06 | -0.13% | 46.33 | 48.59 | 22954 | 10865 | 1.23% |
| 2025-03-21 | 48.80 | 46.75 | -2.25 | -4.59% | 46.41 | 49.48 | 24760 | 11787 | 1.33% |
| 2025-03-20 | 47.75 | 49.00 | 1.40 | 2.94% | 47.43 | 49.16 | 31253 | 15174 | 1.67% |
| 2025-03-19 | 47.04 | 47.60 | 0.55 | 1.17% | 46.72 | 48.50 | 18936 | 9003 | 1.01% |
| 2025-03-18 | 45.67 | 47.05 | 1.70 | 3.75% | 45.06 | 47.78 | 31251 | 14728 | 1.67% |
| 2025-03-17 | 45.12 | 45.35 | 0.25 | 0.55% | 44.53 | 46.10 | 16125 | 7315 | 0.86% |
| 2025-03-14 | 45.11 | 45.10 | -0.19 | -0.42% | 44.65 | 45.66 | 22562 | 10184 | 1.21% |
| 2025-03-13 | 45.59 | 45.29 | -0.30 | -0.66% | 44.93 | 45.80 | 15260 | 6914 | 0.82% |
| 2025-03-12 | 47.32 | 45.59 | -1.66 | -3.51% | 45.45 | 47.45 | 21374 | 9866 | 1.14% |
| 2025-03-11 | 46.80 | 47.25 | 0.07 | 0.15% | 46.53 | 47.58 | 10888 | 5127 | 0.58% |
| 2025-03-10 | 48.67 | 47.18 | -0.99 | -2.06% | 46.07 | 48.68 | 27626 | 12975 | 1.48% |
| 2025-03-07 | 48.23 | 48.17 | 0.12 | 0.25% | 47.36 | 48.48 | 20370 | 9782 | 1.09% |
| 2025-03-06 | 47.18 | 48.05 | 1.20 | 2.56% | 46.68 | 48.20 | 23934 | 11401 | 1.28% |
| 2025-03-05 | 47.05 | 46.85 | -0.26 | -0.55% | 46.21 | 47.85 | 22053 | 10345 | 1.18% |
| 2025-03-04 | 46.60 | 47.11 | -0.37 | -0.78% | 46.37 | 47.58 | 22731 | 10704 | 1.22% |
| 2025-03-03 | 47.51 | 47.48 | -0.57 | -1.19% | 47.26 | 49.80 | 36576 | 17661 | 1.96% |
| 2025-02-28 | 48.08 | 48.05 | -0.20 | -0.41% | 47.45 | 50.38 | 42310 | 20628 | 2.27% |
| 2025-02-27 | 48.41 | 48.25 | -0.46 | -0.94% | 47.29 | 48.71 | 26585 | 12750 | 1.42% |
| 2025-02-26 | 46.60 | 48.71 | 2.06 | 4.42% | 46.08 | 48.95 | 32648 | 15628 | 1.75% |
| 2025-02-25 | 46.50 | 46.65 | -0.02 | -0.04% | 46.34 | 47.74 | 24767 | 11624 | 1.33% |
| 2025-02-24 | 46.84 | 46.67 | 0.52 | 1.13% | 46.00 | 47.30 | 28461 | 13261 | 1.52% |
| 2025-02-21 | 45.00 | 46.15 | 1.52 | 3.41% | 44.80 | 48.08 | 54999 | 25527 | 2.95% |
| 2025-02-20 | 42.60 | 44.63 | 1.80 | 4.20% | 42.60 | 45.89 | 35364 | 15796 | 1.89% |
| 2025-02-19 | 42.10 | 42.83 | 0.45 | 1.06% | 42.09 | 43.24 | 17970 | 7688 | 0.96% |
| 2025-02-18 | 41.08 | 42.38 | 1.23 | 2.99% | 40.72 | 43.20 | 29435 | 12449 | 1.58% |
| 2025-02-17 | 42.75 | 41.15 | -1.21 | -2.86% | 40.68 | 42.99 | 29825 | 12351 | 1.60% |
| 2025-02-14 | 41.12 | 42.36 | 1.08 | 2.62% | 41.12 | 42.68 | 22821 | 9642 | 1.22% |
| 2025-02-13 | 41.63 | 41.28 | -0.32 | -0.77% | 41.18 | 41.94 | 12267 | 5086 | 0.66% |
| 2025-02-12 | 41.30 | 41.60 | 0.20 | 0.48% | 41.30 | 42.18 | 14926 | 6221 | 0.80% |
| 2025-02-11 | 43.10 | 41.40 | -1.55 | -3.61% | 41.38 | 43.23 | 24399 | 10228 | 1.31% |
| 2025-02-10 | 42.06 | 42.95 | 1.20 | 2.87% | 42.06 | 43.92 | 31608 | 13663 | 1.69% |
| 2025-02-07 | 40.96 | 41.75 | 0.46 | 1.11% | 40.67 | 42.70 | 25128 | 10549 | 1.35% |
| 2025-02-06 | 42.03 | 41.29 | -1.01 | -2.39% | 40.86 | 42.32 | 24114 | 9947 | 1.29% |
| 2025-02-05 | 41.54 | 42.30 | 0.71 | 1.71% | 41.42 | 42.78 | 15976 | 6761 | 0.86% |
| 2025-01-27 | 41.99 | 41.59 | -0.02 | -0.05% | 40.88 | 42.29 | 10323 | 4292 | 0.55% |
| 2025-01-24 | 41.54 | 41.61 | 0.07 | 0.17% | 41.31 | 42.50 | 13358 | 5589 | 0.72% |
| 2025-01-23 | 42.06 | 41.54 | -0.15 | -0.36% | 41.36 | 42.71 | 14503 | 6100 | 0.78% |
| 2025-01-22 | 41.19 | 41.69 | 0.50 | 1.21% | 40.63 | 42.00 | 9893 | 4083 | 0.53% |
| 2025-01-21 | 42.19 | 41.19 | -1.08 | -2.56% | 40.51 | 42.71 | 22971 | 9449 | 1.23% |
| 2025-01-20 | 42.16 | 42.27 | 0.11 | 0.26% | 42.14 | 43.84 | 18131 | 7796 | 0.97% |
| 2025-01-17 | 41.19 | 42.16 | 0.95 | 2.31% | 40.66 | 42.66 | 15667 | 6525 | 0.84% |
| 2025-01-16 | 41.01 | 41.21 | 0.20 | 0.49% | 40.93 | 41.77 | 10587 | 4378 | 0.57% |
| 2025-01-15 | 41.66 | 41.01 | -0.86 | -2.05% | 40.70 | 41.81 | 13133 | 5405 | 0.70% |
| 2025-01-14 | 39.94 | 41.87 | 1.93 | 4.83% | 39.58 | 41.97 | 27425 | 11291 | 1.47% |
| 2025-01-13 | 39.10 | 39.94 | 1.04 | 2.67% | 38.55 | 39.94 | 13941 | 5492 | 0.75% |
| 2025-01-10 | 39.57 | 38.90 | -0.70 | -1.77% | 38.74 | 40.40 | 15351 | 6090 | 0.82% |
| 2025-01-09 | 38.22 | 39.60 | 1.39 | 3.64% | 37.88 | 40.43 | 30011 | 11918 | 1.61% |
| 2025-01-08 | 37.80 | 38.21 | 0.48 | 1.27% | 37.73 | 40.20 | 31392 | 12192 | 2.43% |
| 2025-01-07 | 38.73 | 37.73 | -1.10 | -2.83% | 37.58 | 39.21 | 18865 | 7187 | 1.46% |
| 2025-01-06 | 39.88 | 38.83 | -1.17 | -2.93% | 38.15 | 40.30 | 22550 | 8791 | 1.74% |
| 2025-01-03 | 41.14 | 40.00 | -1.16 | -2.82% | 39.15 | 41.77 | 27179 | 10948 | 2.10% |
| 2025-01-02 | 41.41 | 41.16 | -0.31 | -0.75% | 40.12 | 42.00 | 23536 | 9665 | 1.91% |
| 2024-12-31 | 42.38 | 41.47 | -0.85 | -2.01% | 41.40 | 42.56 | 14354 | 6011 | 1.17% |
| 2024-12-30 | 42.50 | 42.32 | -0.46 | -1.08% | 41.80 | 43.50 | 19325 | 8239 | 1.57% |
| 2024-12-27 | 42.00 | 42.78 | 0.73 | 1.74% | 41.50 | 43.50 | 17200 | 7357 | 1.40% |
| 2024-12-26 | 42.22 | 42.05 | -0.11 | -0.26% | 41.11 | 42.50 | 15395 | 6438 | 1.25% |
| 2024-12-25 | 42.75 | 42.16 | -0.54 | -1.26% | 41.80 | 43.17 | 16580 | 7050 | 1.35% |