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 | 49.92 | 50.46 | -1.25 | -2.42% | 49.65 | 52.52 | 49073 | 24830 | 4.08% |
| 2025-04-02 | 53.17 | 51.71 | 0.05 | 0.10% | 51.19 | 55.50 | 61314 | 32358 | 5.10% |
| 2025-04-01 | 50.97 | 51.66 | -0.03 | -0.06% | 50.50 | 53.20 | 59484 | 30858 | 4.95% |
| 2025-03-31 | 49.28 | 51.69 | 2.39 | 4.85% | 49.05 | 52.10 | 74886 | 38262 | 6.23% |
| 2025-03-28 | 50.95 | 49.30 | -1.55 | -3.05% | 48.80 | 51.85 | 48796 | 24297 | 4.06% |
| 2025-03-27 | 46.90 | 50.85 | 3.80 | 8.08% | 46.65 | 52.25 | 74350 | 37457 | 6.18% |
| 2025-03-26 | 46.78 | 47.05 | 0.03 | 0.06% | 46.51 | 47.50 | 8898 | 4199 | 0.74% |
| 2025-03-25 | 46.83 | 47.02 | 0.38 | 0.81% | 46.08 | 47.33 | 8717 | 4074 | 0.73% |
| 2025-03-24 | 46.60 | 46.64 | 0.04 | 0.09% | 45.64 | 47.05 | 12993 | 6028 | 1.08% |
| 2025-03-21 | 47.51 | 46.60 | -1.03 | -2.16% | 46.51 | 47.63 | 12502 | 5871 | 1.04% |
| 2025-03-20 | 47.98 | 47.63 | -0.24 | -0.50% | 47.56 | 48.15 | 9323 | 4461 | 0.78% |
| 2025-03-19 | 48.42 | 47.87 | -0.99 | -2.03% | 47.78 | 48.83 | 12891 | 6201 | 1.07% |
| 2025-03-18 | 49.02 | 48.86 | -0.09 | -0.18% | 48.50 | 49.58 | 11212 | 5500 | 0.93% |
| 2025-03-17 | 48.67 | 48.95 | 0.28 | 0.58% | 48.39 | 48.96 | 12081 | 5886 | 1.00% |
| 2025-03-14 | 48.07 | 48.67 | 0.72 | 1.50% | 47.60 | 48.72 | 12178 | 5895 | 1.01% |
| 2025-03-13 | 48.78 | 47.95 | -1.06 | -2.16% | 47.61 | 48.84 | 15163 | 7289 | 1.26% |
| 2025-03-12 | 49.38 | 49.01 | -0.35 | -0.71% | 48.98 | 49.96 | 18572 | 9175 | 1.54% |
| 2025-03-11 | 48.59 | 49.36 | 0.50 | 1.02% | 48.21 | 49.98 | 13850 | 6802 | 1.15% |
| 2025-03-10 | 48.37 | 48.86 | 0.06 | 0.12% | 48.30 | 49.69 | 13107 | 6419 | 1.09% |
| 2025-03-07 | 49.93 | 48.80 | -0.94 | -1.89% | 48.55 | 49.96 | 20142 | 9893 | 1.68% |
| 2025-03-06 | 49.59 | 49.74 | 0.49 | 0.99% | 49.27 | 50.18 | 26183 | 13058 | 2.18% |
| 2025-03-05 | 49.20 | 49.25 | 0.10 | 0.20% | 48.79 | 49.99 | 18967 | 9348 | 1.58% |
| 2025-03-04 | 47.99 | 49.15 | 0.89 | 1.84% | 47.53 | 49.29 | 22307 | 10855 | 1.86% |
| 2025-03-03 | 48.66 | 48.26 | -0.10 | -0.21% | 48.07 | 49.15 | 18175 | 8837 | 1.51% |
| 2025-02-28 | 49.33 | 48.36 | -1.18 | -2.38% | 48.08 | 49.88 | 25294 | 12357 | 2.10% |
| 2025-02-27 | 48.95 | 49.54 | 0.43 | 0.88% | 48.69 | 49.88 | 23848 | 11729 | 1.98% |
| 2025-02-26 | 49.56 | 49.11 | 0.79 | 1.63% | 48.56 | 49.88 | 27796 | 13686 | 2.31% |
| 2025-02-25 | 47.50 | 48.32 | 0.16 | 0.33% | 47.47 | 49.13 | 22283 | 10760 | 1.85% |
| 2025-02-24 | 48.30 | 48.16 | 0.04 | 0.08% | 47.73 | 48.58 | 19192 | 9235 | 1.60% |
| 2025-02-21 | 47.08 | 48.12 | 1.23 | 2.62% | 46.38 | 48.29 | 25634 | 12181 | 2.13% |
| 2025-02-20 | 46.44 | 46.89 | 0.42 | 0.90% | 46.28 | 47.10 | 17113 | 8004 | 1.42% |
| 2025-02-19 | 45.02 | 46.47 | 1.31 | 2.90% | 45.02 | 46.50 | 20303 | 9361 | 1.69% |
| 2025-02-18 | 46.02 | 45.16 | -0.70 | -1.53% | 45.05 | 46.78 | 17539 | 8067 | 1.46% |
| 2025-02-17 | 46.14 | 45.86 | -0.28 | -0.61% | 45.60 | 46.30 | 15077 | 6921 | 1.25% |
| 2025-02-14 | 45.70 | 46.14 | 0.39 | 0.85% | 45.50 | 46.26 | 13679 | 6277 | 1.14% |
| 2025-02-13 | 46.52 | 45.75 | -0.91 | -1.95% | 45.75 | 46.80 | 15261 | 7038 | 1.27% |
| 2025-02-12 | 45.40 | 46.66 | 1.28 | 2.82% | 44.99 | 46.67 | 20570 | 9423 | 1.71% |
| 2025-02-11 | 46.29 | 45.38 | -0.90 | -1.94% | 45.00 | 46.60 | 20223 | 9188 | 1.68% |
| 2025-02-10 | 46.75 | 46.28 | -0.02 | -0.04% | 46.08 | 46.80 | 20860 | 9662 | 1.74% |
| 2025-02-07 | 45.90 | 46.30 | 0.48 | 1.05% | 45.75 | 47.11 | 16204 | 7528 | 1.35% |
| 2025-02-06 | 44.04 | 45.82 | 1.66 | 3.76% | 44.00 | 45.85 | 15025 | 6800 | 1.25% |
| 2025-02-05 | 44.53 | 44.16 | 0.26 | 0.59% | 43.94 | 44.85 | 10497 | 4667 | 0.87% |
| 2025-01-27 | 44.58 | 43.90 | -0.91 | -2.03% | 43.88 | 44.98 | 10408 | 4606 | 0.87% |
| 2025-01-24 | 44.22 | 44.81 | 0.54 | 1.22% | 44.10 | 44.91 | 10331 | 4611 | 0.86% |
| 2025-01-23 | 45.25 | 44.27 | -0.48 | -1.07% | 44.23 | 45.66 | 13668 | 6137 | 1.14% |
| 2025-01-22 | 45.12 | 44.75 | -0.47 | -1.04% | 44.56 | 45.48 | 8319 | 3732 | 0.69% |
| 2025-01-21 | 45.88 | 45.22 | -0.01 | -0.02% | 44.71 | 45.88 | 7763 | 3501 | 0.65% |
| 2025-01-20 | 45.25 | 45.23 | 0.21 | 0.47% | 44.77 | 45.46 | 9175 | 4143 | 0.76% |
| 2025-01-17 | 44.24 | 45.02 | 0.71 | 1.60% | 44.17 | 45.50 | 10996 | 4928 | 0.91% |
| 2025-01-16 | 44.26 | 44.31 | 0.28 | 0.64% | 44.00 | 45.12 | 8906 | 3962 | 0.74% |
| 2025-01-15 | 44.67 | 44.03 | -0.64 | -1.43% | 44.01 | 44.74 | 6872 | 3040 | 0.57% |
| 2025-01-14 | 43.69 | 44.67 | 1.47 | 3.40% | 43.19 | 44.75 | 13518 | 5964 | 1.12% |
| 2025-01-13 | 42.25 | 43.20 | 0.32 | 0.75% | 42.20 | 43.48 | 10916 | 4679 | 0.91% |
| 2025-01-10 | 44.00 | 42.88 | -1.00 | -2.28% | 42.88 | 44.67 | 8886 | 3909 | 0.74% |
| 2025-01-09 | 43.73 | 43.88 | 0.09 | 0.21% | 43.36 | 44.42 | 7611 | 3348 | 0.63% |
| 2025-01-08 | 43.83 | 43.79 | -0.13 | -0.30% | 42.40 | 44.20 | 10498 | 4547 | 0.87% |
| 2025-01-07 | 43.58 | 43.92 | 0.55 | 1.27% | 43.01 | 44.01 | 8693 | 3787 | 0.72% |
| 2025-01-06 | 43.60 | 43.37 | -0.38 | -0.87% | 43.08 | 44.19 | 9795 | 4274 | 0.81% |
| 2025-01-03 | 44.77 | 43.75 | -0.82 | -1.84% | 43.62 | 45.15 | 10794 | 4787 | 0.90% |
| 2025-01-02 | 45.87 | 44.57 | -1.35 | -2.94% | 44.17 | 46.20 | 11944 | 5399 | 0.99% |
| 2024-12-31 | 47.56 | 45.92 | -1.56 | -3.29% | 45.87 | 47.77 | 14402 | 6691 | 1.20% |
| 2024-12-30 | 47.92 | 47.48 | -0.50 | -1.04% | 47.01 | 48.46 | 10606 | 5057 | 0.88% |
| 2024-12-27 | 48.26 | 47.98 | -0.24 | -0.50% | 47.96 | 48.88 | 12050 | 5838 | 1.00% |
| 2024-12-26 | 47.71 | 48.22 | 0.52 | 1.09% | 47.61 | 48.60 | 12663 | 6093 | 1.05% |