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 | 48.65 | 48.47 | -1.06 | -2.14% | 48.40 | 50.38 | 5289 | 2597 | 1.19% |
| 2025-04-02 | 49.10 | 49.53 | 0.02 | 0.04% | 48.75 | 50.54 | 5266 | 2620 | 1.19% |
| 2025-04-01 | 48.95 | 49.51 | 0.56 | 1.14% | 48.64 | 50.78 | 9093 | 4543 | 2.05% |
| 2025-03-31 | 47.91 | 48.95 | 0.66 | 1.37% | 47.21 | 49.49 | 8693 | 4199 | 1.96% |
| 2025-03-28 | 48.50 | 48.29 | -0.34 | -0.70% | 48.20 | 49.82 | 6099 | 2980 | 1.37% |
| 2025-03-27 | 49.28 | 48.63 | -1.03 | -2.07% | 48.51 | 50.11 | 6787 | 3333 | 1.53% |
| 2025-03-26 | 50.25 | 49.66 | -0.54 | -1.08% | 49.36 | 50.95 | 6146 | 3076 | 1.38% |
| 2025-03-25 | 50.50 | 50.20 | -0.35 | -0.69% | 49.29 | 51.09 | 9233 | 4631 | 2.08% |
| 2025-03-24 | 52.94 | 50.55 | -2.52 | -4.75% | 49.35 | 53.23 | 13499 | 6870 | 3.04% |
| 2025-03-21 | 55.12 | 53.07 | -2.49 | -4.48% | 52.58 | 55.54 | 9546 | 5122 | 2.15% |
| 2025-03-20 | 55.05 | 55.56 | 0.78 | 1.42% | 54.05 | 57.80 | 12370 | 6949 | 2.79% |
| 2025-03-19 | 56.57 | 54.78 | -1.06 | -1.90% | 54.15 | 56.57 | 8578 | 4741 | 1.93% |
| 2025-03-18 | 56.09 | 55.84 | 0.05 | 0.09% | 55.28 | 57.38 | 9154 | 5146 | 2.06% |
| 2025-03-17 | 56.66 | 55.79 | -0.93 | -1.64% | 55.13 | 57.15 | 9418 | 5254 | 2.12% |
| 2025-03-14 | 54.90 | 56.72 | 1.52 | 2.75% | 54.33 | 56.97 | 10595 | 5914 | 2.39% |
| 2025-03-13 | 58.02 | 55.20 | -2.83 | -4.88% | 54.00 | 58.02 | 13833 | 7700 | 3.12% |
| 2025-03-12 | 58.00 | 58.03 | -0.18 | -0.31% | 57.97 | 60.25 | 13969 | 8261 | 3.15% |
| 2025-03-11 | 55.63 | 58.21 | 1.49 | 2.63% | 55.63 | 58.50 | 17527 | 10029 | 3.95% |
| 2025-03-10 | 58.33 | 56.72 | -2.76 | -4.64% | 56.00 | 59.29 | 21743 | 12477 | 4.90% |
| 2025-03-07 | 60.60 | 59.48 | -2.29 | -3.71% | 58.33 | 61.88 | 22688 | 13657 | 5.11% |
| 2025-03-06 | 59.00 | 61.77 | 3.82 | 6.59% | 58.33 | 62.25 | 26986 | 16327 | 6.08% |
| 2025-03-05 | 57.00 | 57.95 | 1.20 | 2.11% | 56.64 | 59.80 | 20333 | 11806 | 4.58% |
| 2025-03-04 | 53.35 | 56.75 | 2.35 | 4.32% | 53.11 | 58.47 | 23392 | 13286 | 5.27% |
| 2025-03-03 | 53.60 | 54.40 | 1.08 | 2.03% | 52.98 | 58.32 | 26733 | 14880 | 6.02% |
| 2025-02-28 | 57.12 | 53.32 | -4.57 | -7.89% | 53.28 | 57.62 | 20120 | 11095 | 4.53% |
| 2025-02-27 | 59.58 | 57.89 | -1.91 | -3.19% | 56.60 | 60.84 | 24205 | 14120 | 5.45% |
| 2025-02-26 | 62.69 | 59.80 | -1.86 | -3.02% | 58.80 | 62.80 | 30659 | 18425 | 6.91% |
| 2025-02-25 | 60.16 | 61.66 | -0.64 | -1.03% | 59.58 | 63.57 | 19690 | 12237 | 4.43% |
| 2025-02-24 | 65.99 | 62.30 | -5.58 | -8.22% | 61.99 | 65.99 | 26537 | 16852 | 5.98% |
| 2025-02-21 | 64.96 | 67.88 | 4.88 | 7.75% | 63.25 | 68.90 | 36151 | 23956 | 8.14% |
| 2025-02-20 | 63.99 | 63.00 | -1.39 | -2.16% | 62.02 | 65.50 | 25666 | 16279 | 5.78% |
| 2025-02-19 | 64.20 | 64.39 | 1.44 | 2.29% | 62.00 | 64.87 | 27453 | 17476 | 6.18% |
| 2025-02-18 | 68.80 | 62.95 | -8.05 | -11.34% | 62.62 | 69.00 | 34170 | 22309 | 7.70% |
| 2025-02-17 | 73.00 | 71.00 | -1.99 | -2.73% | 66.02 | 79.95 | 54225 | 39341 | 12.21% |
| 2025-02-14 | 61.00 | 72.99 | 9.99 | 15.86% | 61.00 | 75.60 | 55753 | 38761 | 12.56% |
| 2025-02-13 | 58.78 | 63.00 | 1.83 | 2.99% | 58.55 | 69.80 | 44468 | 28586 | 10.02% |
| 2025-02-12 | 52.27 | 61.17 | 8.27 | 15.63% | 52.27 | 63.48 | 43996 | 25801 | 9.91% |
| 2025-02-11 | 53.88 | 52.90 | -0.78 | -1.45% | 52.11 | 59.00 | 44604 | 24861 | 10.05% |
| 2025-02-10 | 46.00 | 53.68 | 8.95 | 20.01% | 46.00 | 53.68 | 22896 | 11577 | 5.16% |
| 2025-02-07 | 42.67 | 44.73 | 2.07 | 4.85% | 42.67 | 46.15 | 19307 | 8614 | 4.35% |
| 2025-02-06 | 41.77 | 42.66 | 1.18 | 2.84% | 40.80 | 42.99 | 10891 | 4602 | 2.45% |
| 2025-02-05 | 40.90 | 41.48 | 2.28 | 5.82% | 40.13 | 42.30 | 15190 | 6297 | 3.42% |
| 2025-01-27 | 45.15 | 39.20 | -5.80 | -12.89% | 39.20 | 45.55 | 21536 | 8847 | 4.85% |
| 2025-01-24 | 37.80 | 45.00 | 6.92 | 18.17% | 37.80 | 45.58 | 25709 | 10873 | 5.79% |
| 2025-01-23 | 38.47 | 38.08 | -0.34 | -0.88% | 38.00 | 39.75 | 5077 | 1968 | 1.14% |
| 2025-01-22 | 38.99 | 38.42 | -0.21 | -0.54% | 37.81 | 39.27 | 4662 | 1787 | 1.05% |
| 2025-01-21 | 39.05 | 38.63 | -0.03 | -0.08% | 38.16 | 39.07 | 2402 | 927 | 0.54% |
| 2025-01-20 | 38.66 | 38.66 | 0.27 | 0.70% | 38.17 | 39.57 | 3255 | 1264 | 0.73% |
| 2025-01-17 | 38.70 | 38.39 | -0.05 | -0.13% | 37.76 | 38.74 | 2993 | 1145 | 0.67% |
| 2025-01-16 | 38.66 | 38.44 | -0.11 | -0.29% | 38.40 | 39.44 | 3802 | 1479 | 0.86% |
| 2025-01-15 | 39.08 | 38.55 | -0.32 | -0.82% | 38.20 | 39.37 | 4461 | 1728 | 1.00% |
| 2025-01-14 | 37.76 | 38.87 | 1.58 | 4.24% | 37.50 | 38.95 | 6803 | 2618 | 1.53% |
| 2025-01-13 | 36.60 | 37.29 | 0.61 | 1.66% | 35.80 | 37.83 | 4145 | 1526 | 0.93% |
| 2025-01-10 | 38.18 | 36.68 | -1.24 | -3.27% | 36.68 | 38.85 | 5096 | 1919 | 1.15% |
| 2025-01-09 | 37.31 | 37.92 | 0.15 | 0.40% | 37.31 | 38.96 | 3108 | 1190 | 0.70% |
| 2025-01-08 | 38.59 | 37.77 | -0.68 | -1.77% | 36.85 | 39.25 | 6397 | 2427 | 1.44% |
| 2025-01-07 | 36.07 | 38.45 | 1.65 | 4.48% | 36.07 | 38.79 | 5158 | 1946 | 1.16% |
| 2025-01-06 | 37.16 | 36.80 | -1.05 | -2.77% | 36.05 | 37.99 | 6059 | 2246 | 1.36% |
| 2025-01-03 | 40.08 | 37.85 | -2.17 | -5.42% | 37.80 | 40.63 | 9161 | 3524 | 2.06% |
| 2025-01-02 | 41.31 | 40.02 | -1.79 | -4.28% | 39.33 | 41.76 | 8009 | 3269 | 1.80% |
| 2024-12-31 | 43.91 | 41.81 | -1.68 | -3.86% | 41.60 | 44.13 | 6216 | 2649 | 1.40% |
| 2024-12-30 | 43.40 | 43.49 | -0.19 | -0.43% | 41.55 | 43.88 | 5588 | 2402 | 1.26% |
| 2024-12-27 | 43.30 | 43.68 | 0.38 | 0.88% | 42.75 | 44.80 | 7731 | 3406 | 1.74% |
| 2024-12-26 | 41.32 | 43.30 | 1.59 | 3.81% | 41.32 | 43.30 | 7724 | 3296 | 1.74% |
| 2024-12-25 | 44.00 | 41.71 | -2.59 | -5.85% | 41.23 | 44.28 | 11536 | 4879 | 2.60% |