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 | 45.18 | 43.74 | -2.69 | -5.79% | 43.61 | 46.70 | 54218 | 24307 | 4.85% |
| 2025-04-02 | 45.08 | 46.43 | 1.33 | 2.95% | 44.90 | 48.30 | 67241 | 31446 | 6.02% |
| 2025-04-01 | 45.80 | 45.10 | -0.01 | -0.02% | 45.00 | 47.12 | 41363 | 19043 | 3.70% |
| 2025-03-31 | 46.95 | 45.11 | -1.64 | -3.51% | 43.80 | 46.95 | 57745 | 25863 | 5.17% |
| 2025-03-28 | 49.79 | 46.75 | -3.03 | -6.09% | 46.30 | 51.79 | 82890 | 40526 | 7.42% |
| 2025-03-27 | 51.35 | 49.78 | -1.55 | -3.02% | 49.09 | 53.00 | 83384 | 42237 | 7.46% |
| 2025-03-26 | 51.18 | 51.33 | 0.14 | 0.27% | 49.00 | 52.60 | 95093 | 48531 | 8.51% |
| 2025-03-25 | 49.40 | 51.19 | 2.28 | 4.66% | 49.20 | 54.60 | 146782 | 76607 | 13.14% |
| 2025-03-24 | 47.04 | 48.91 | 1.84 | 3.91% | 46.46 | 48.94 | 90068 | 43171 | 8.06% |
| 2025-03-21 | 52.49 | 47.07 | -5.42 | -10.33% | 46.24 | 52.88 | 117805 | 56705 | 10.55% |
| 2025-03-20 | 54.47 | 52.49 | -2.47 | -4.49% | 51.19 | 56.78 | 169266 | 90620 | 15.15% |
| 2025-03-19 | 54.00 | 54.96 | 9.16 | 20.00% | 50.18 | 54.96 | 192465 | 102900 | 17.23% |
| 2025-03-18 | 43.45 | 45.80 | 2.92 | 6.81% | 43.45 | 48.00 | 102807 | 47003 | 9.20% |
| 2025-03-17 | 42.68 | 42.88 | 0.28 | 0.66% | 41.59 | 42.99 | 29902 | 12670 | 2.68% |
| 2025-03-14 | 42.90 | 42.60 | 0.00 | 0.00% | 41.77 | 43.44 | 29630 | 12590 | 2.65% |
| 2025-03-13 | 43.06 | 42.60 | -0.49 | -1.14% | 41.55 | 43.40 | 25770 | 10900 | 2.31% |
| 2025-03-12 | 43.19 | 43.09 | -0.10 | -0.23% | 42.70 | 43.89 | 31572 | 13696 | 2.83% |
| 2025-03-11 | 42.45 | 43.19 | 0.09 | 0.21% | 42.02 | 43.43 | 32318 | 13817 | 2.89% |
| 2025-03-10 | 41.30 | 43.10 | 1.70 | 4.11% | 41.01 | 43.30 | 48896 | 20804 | 4.38% |
| 2025-03-07 | 41.64 | 41.40 | -0.54 | -1.29% | 40.88 | 42.57 | 27291 | 11369 | 2.44% |
| 2025-03-06 | 42.25 | 41.94 | 0.39 | 0.94% | 41.88 | 42.85 | 34819 | 14710 | 3.12% |
| 2025-03-05 | 41.57 | 41.55 | -0.02 | -0.05% | 40.68 | 42.13 | 23947 | 9925 | 2.14% |
| 2025-03-04 | 40.42 | 41.57 | 0.59 | 1.44% | 40.28 | 41.83 | 24431 | 10092 | 2.19% |
| 2025-03-03 | 40.91 | 40.98 | 0.38 | 0.94% | 40.20 | 42.24 | 24461 | 10108 | 2.19% |
| 2025-02-28 | 42.01 | 40.60 | -2.06 | -4.83% | 40.42 | 42.68 | 36276 | 15005 | 3.25% |
| 2025-02-27 | 41.77 | 42.66 | 0.70 | 1.67% | 41.44 | 42.86 | 47725 | 20173 | 4.27% |
| 2025-02-26 | 41.89 | 41.96 | -0.28 | -0.66% | 41.20 | 42.24 | 52822 | 22060 | 4.73% |
| 2025-02-25 | 39.58 | 42.24 | 2.11 | 5.26% | 39.39 | 44.82 | 75991 | 32023 | 6.80% |
| 2025-02-24 | 39.57 | 40.13 | 0.59 | 1.49% | 38.50 | 40.27 | 33797 | 13335 | 3.03% |
| 2025-02-21 | 38.00 | 39.54 | 1.36 | 3.56% | 37.69 | 39.75 | 36284 | 14208 | 3.25% |
| 2025-02-20 | 37.60 | 38.18 | 0.54 | 1.43% | 37.22 | 38.50 | 18363 | 6974 | 1.64% |
| 2025-02-19 | 36.58 | 37.64 | 1.14 | 3.12% | 36.20 | 38.00 | 20001 | 7485 | 1.79% |
| 2025-02-18 | 37.78 | 36.50 | -1.40 | -3.69% | 36.15 | 38.26 | 20799 | 7724 | 1.86% |
| 2025-02-17 | 37.63 | 37.90 | -0.01 | -0.03% | 37.51 | 38.54 | 16523 | 6272 | 1.48% |
| 2025-02-14 | 38.00 | 37.91 | -0.10 | -0.26% | 37.20 | 38.16 | 15593 | 5894 | 1.40% |
| 2025-02-13 | 38.64 | 38.01 | -0.79 | -2.04% | 38.00 | 38.80 | 23348 | 8940 | 2.09% |
| 2025-02-12 | 37.79 | 38.80 | 0.75 | 1.97% | 37.79 | 38.88 | 21193 | 8157 | 1.90% |
| 2025-02-11 | 38.88 | 38.05 | -0.93 | -2.39% | 37.81 | 38.88 | 18218 | 6933 | 1.63% |
| 2025-02-10 | 37.71 | 38.98 | 0.83 | 2.18% | 37.71 | 39.78 | 29575 | 11469 | 2.65% |
| 2025-02-07 | 38.26 | 38.15 | -0.31 | -0.81% | 37.58 | 38.76 | 24682 | 9442 | 2.21% |
| 2025-02-06 | 36.05 | 38.46 | 2.23 | 6.16% | 35.91 | 38.50 | 26113 | 9861 | 2.34% |
| 2025-02-05 | 36.36 | 36.23 | 0.36 | 1.00% | 35.94 | 36.78 | 13641 | 4952 | 1.22% |
| 2025-01-27 | 37.10 | 35.87 | -0.79 | -2.15% | 35.50 | 37.10 | 11958 | 4322 | 1.07% |
| 2025-01-24 | 36.44 | 36.66 | 0.72 | 2.00% | 35.77 | 36.84 | 13773 | 5026 | 1.23% |
| 2025-01-23 | 36.63 | 36.09 | -0.27 | -0.74% | 36.09 | 37.13 | 12791 | 4691 | 1.15% |
| 2025-01-22 | 36.29 | 36.36 | -0.06 | -0.16% | 36.00 | 36.90 | 10700 | 3889 | 0.96% |
| 2025-01-21 | 35.45 | 36.42 | 1.11 | 3.14% | 35.02 | 36.59 | 13980 | 5036 | 1.25% |
| 2025-01-20 | 35.07 | 35.31 | 0.36 | 1.03% | 34.86 | 35.60 | 9208 | 3249 | 0.82% |
| 2025-01-17 | 34.05 | 34.95 | 0.43 | 1.25% | 34.03 | 35.49 | 9834 | 3438 | 0.88% |
| 2025-01-16 | 34.97 | 34.52 | -0.01 | -0.03% | 34.25 | 35.69 | 8781 | 3067 | 0.79% |
| 2025-01-15 | 34.65 | 34.53 | -0.24 | -0.69% | 34.44 | 35.27 | 9058 | 3149 | 0.81% |
| 2025-01-14 | 33.07 | 34.77 | 1.46 | 4.38% | 33.07 | 34.98 | 11608 | 3993 | 1.04% |
| 2025-01-13 | 32.59 | 33.31 | 0.35 | 1.06% | 32.01 | 33.68 | 7059 | 2340 | 0.63% |
| 2025-01-10 | 33.30 | 32.96 | -0.36 | -1.08% | 32.96 | 34.26 | 9952 | 3348 | 1.23% |
| 2025-01-09 | 32.80 | 33.32 | 0.17 | 0.51% | 32.80 | 34.29 | 10637 | 3589 | 1.32% |
| 2025-01-08 | 32.92 | 33.15 | 0.23 | 0.70% | 31.61 | 33.67 | 12476 | 4078 | 1.55% |
| 2025-01-07 | 32.19 | 32.92 | 0.72 | 2.24% | 31.99 | 33.12 | 9150 | 2972 | 1.13% |
| 2025-01-06 | 33.57 | 32.20 | -1.38 | -4.11% | 31.00 | 33.57 | 13113 | 4282 | 1.62% |
| 2025-01-03 | 34.49 | 33.58 | -1.12 | -3.23% | 33.56 | 34.99 | 10410 | 3565 | 1.29% |
| 2025-01-02 | 35.00 | 34.70 | -0.41 | -1.17% | 33.80 | 35.78 | 14585 | 5054 | 1.81% |
| 2024-12-31 | 36.73 | 35.11 | -2.03 | -5.47% | 35.10 | 37.39 | 18508 | 6660 | 2.29% |
| 2024-12-30 | 37.86 | 37.14 | -0.59 | -1.56% | 36.50 | 38.25 | 8509 | 3187 | 1.05% |
| 2024-12-27 | 38.38 | 37.73 | -0.50 | -1.31% | 37.63 | 38.95 | 16905 | 6483 | 2.09% |
| 2024-12-26 | 37.22 | 38.23 | 1.03 | 2.77% | 37.19 | 38.47 | 13795 | 5234 | 1.71% |
| 2024-12-25 | 37.45 | 37.20 | -0.34 | -0.91% | 36.30 | 37.77 | 10494 | 3891 | 1.30% |