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 | 41.60 | 41.30 | -0.51 | -1.22% | 40.81 | 42.01 | 8390 | 3475 | 0.99% |
| 2025-04-02 | 42.39 | 41.81 | -0.44 | -1.04% | 41.70 | 42.63 | 7399 | 3111 | 0.87% |
| 2025-04-01 | 40.89 | 42.25 | 1.36 | 3.33% | 40.76 | 42.97 | 12125 | 5095 | 1.43% |
| 2025-03-31 | 42.05 | 40.89 | -0.92 | -2.20% | 40.47 | 42.05 | 12761 | 5221 | 1.51% |
| 2025-03-28 | 42.31 | 41.81 | -0.57 | -1.34% | 41.60 | 42.48 | 11736 | 4927 | 1.39% |
| 2025-03-27 | 43.60 | 42.38 | -1.41 | -3.22% | 42.11 | 43.70 | 19980 | 8515 | 2.36% |
| 2025-03-26 | 44.52 | 43.79 | -0.89 | -1.99% | 43.58 | 45.09 | 13215 | 5838 | 1.56% |
| 2025-03-25 | 45.35 | 44.68 | -0.89 | -1.95% | 44.48 | 45.82 | 11505 | 5158 | 1.36% |
| 2025-03-24 | 46.40 | 45.57 | -0.66 | -1.43% | 44.80 | 46.51 | 9908 | 4517 | 1.17% |
| 2025-03-21 | 47.21 | 46.23 | -1.35 | -2.84% | 46.00 | 47.85 | 10055 | 4705 | 1.19% |
| 2025-03-20 | 47.85 | 47.58 | -0.30 | -0.63% | 47.56 | 48.33 | 5578 | 2669 | 0.66% |
| 2025-03-19 | 48.81 | 47.88 | -1.13 | -2.31% | 47.82 | 48.94 | 7509 | 3617 | 0.89% |
| 2025-03-18 | 48.50 | 49.01 | 0.78 | 1.62% | 48.32 | 49.45 | 10529 | 5152 | 1.24% |
| 2025-03-17 | 49.10 | 48.23 | -0.47 | -0.97% | 48.06 | 49.10 | 7737 | 3749 | 0.91% |
| 2025-03-14 | 46.91 | 48.70 | 1.60 | 3.40% | 46.80 | 48.88 | 14094 | 6767 | 1.67% |
| 2025-03-13 | 48.61 | 47.10 | -1.45 | -2.99% | 46.78 | 48.90 | 14672 | 6973 | 1.73% |
| 2025-03-12 | 48.47 | 48.55 | 0.08 | 0.17% | 48.11 | 49.06 | 9783 | 4744 | 1.16% |
| 2025-03-11 | 48.34 | 48.47 | -0.68 | -1.38% | 47.70 | 49.10 | 11708 | 5651 | 1.38% |
| 2025-03-10 | 49.18 | 49.15 | -0.26 | -0.53% | 48.57 | 49.70 | 15371 | 7540 | 1.82% |
| 2025-03-07 | 52.63 | 49.41 | -3.32 | -6.30% | 48.59 | 52.99 | 31624 | 15912 | 3.74% |
| 2025-03-06 | 52.82 | 52.73 | 0.44 | 0.84% | 52.01 | 53.20 | 14193 | 7484 | 1.68% |
| 2025-03-05 | 52.75 | 52.29 | -0.89 | -1.67% | 50.97 | 53.20 | 16583 | 8593 | 1.96% |
| 2025-03-04 | 54.92 | 53.18 | -2.87 | -5.12% | 51.88 | 55.20 | 28700 | 15176 | 3.39% |
| 2025-03-03 | 52.00 | 56.05 | 3.55 | 6.76% | 52.00 | 57.55 | 38763 | 21559 | 4.58% |
| 2025-02-28 | 50.58 | 52.50 | 2.91 | 5.87% | 50.58 | 54.99 | 44078 | 23521 | 5.21% |
| 2025-02-27 | 47.80 | 49.59 | 2.34 | 4.95% | 47.10 | 49.70 | 30016 | 14583 | 3.55% |
| 2025-02-26 | 47.01 | 47.25 | 0.52 | 1.11% | 46.52 | 47.93 | 10254 | 4855 | 1.21% |
| 2025-02-25 | 47.25 | 46.73 | -0.77 | -1.62% | 46.65 | 47.59 | 11910 | 5608 | 1.41% |
| 2025-02-24 | 48.50 | 47.50 | -0.98 | -2.02% | 46.93 | 48.55 | 11617 | 5514 | 1.37% |
| 2025-02-21 | 47.10 | 48.48 | 1.87 | 4.01% | 46.46 | 48.50 | 14902 | 7124 | 1.76% |
| 2025-02-20 | 47.87 | 46.61 | -1.30 | -2.71% | 46.55 | 48.05 | 10592 | 4987 | 1.25% |
| 2025-02-19 | 47.20 | 47.91 | 0.55 | 1.16% | 46.40 | 48.25 | 10490 | 4988 | 1.24% |
| 2025-02-18 | 47.67 | 47.36 | -0.31 | -0.65% | 47.24 | 48.82 | 11440 | 5497 | 1.35% |
| 2025-02-17 | 48.34 | 47.67 | -0.67 | -1.39% | 47.65 | 49.11 | 10039 | 4827 | 1.19% |
| 2025-02-14 | 49.48 | 48.34 | -1.14 | -2.30% | 48.13 | 50.44 | 11298 | 5548 | 1.34% |
| 2025-02-13 | 47.75 | 49.48 | 1.82 | 3.82% | 47.67 | 50.00 | 21160 | 10418 | 2.50% |
| 2025-02-12 | 47.00 | 47.66 | 0.12 | 0.25% | 47.00 | 48.09 | 9371 | 4447 | 1.11% |
| 2025-02-11 | 48.51 | 47.54 | -1.46 | -2.98% | 46.81 | 48.51 | 11151 | 5282 | 1.32% |
| 2025-02-10 | 50.55 | 49.00 | -1.10 | -2.20% | 46.09 | 50.55 | 38402 | 18169 | 4.54% |
| 2025-02-07 | 49.89 | 50.10 | 0.13 | 0.26% | 49.61 | 51.20 | 14209 | 7127 | 1.68% |
| 2025-02-06 | 49.85 | 49.97 | 0.39 | 0.79% | 49.40 | 50.47 | 12459 | 6220 | 1.47% |
| 2025-02-05 | 49.70 | 49.58 | -0.12 | -0.24% | 49.17 | 50.47 | 7169 | 3563 | 0.85% |
| 2025-01-27 | 49.55 | 49.70 | -0.20 | -0.40% | 49.55 | 51.39 | 12388 | 6267 | 1.46% |
| 2025-01-24 | 49.00 | 49.90 | 0.90 | 1.84% | 48.74 | 50.24 | 10270 | 5106 | 1.21% |
| 2025-01-23 | 50.48 | 49.00 | -0.80 | -1.61% | 49.00 | 51.43 | 13882 | 6936 | 1.64% |
| 2025-01-22 | 52.83 | 49.80 | -3.03 | -5.74% | 49.03 | 53.30 | 21644 | 10892 | 2.56% |
| 2025-01-21 | 54.40 | 52.83 | -1.29 | -2.38% | 52.60 | 54.49 | 7115 | 3793 | 0.84% |
| 2025-01-20 | 55.37 | 54.12 | -0.60 | -1.10% | 52.53 | 55.50 | 12244 | 6622 | 1.45% |
| 2025-01-17 | 55.55 | 54.72 | 0.62 | 1.15% | 54.60 | 57.30 | 13838 | 7752 | 1.64% |
| 2025-01-16 | 55.00 | 54.10 | -0.30 | -0.55% | 53.40 | 55.43 | 6646 | 3604 | 0.79% |
| 2025-01-15 | 54.11 | 54.40 | -0.20 | -0.37% | 53.38 | 55.82 | 13281 | 7251 | 1.57% |
| 2025-01-14 | 50.08 | 54.60 | 4.34 | 8.64% | 48.97 | 56.16 | 34074 | 18128 | 4.03% |
| 2025-01-13 | 49.48 | 50.26 | 0.25 | 0.50% | 49.48 | 51.16 | 24906 | 12563 | 2.94% |
| 2025-01-10 | 48.23 | 50.01 | 1.21 | 2.48% | 48.23 | 51.21 | 30374 | 15251 | 3.59% |
| 2025-01-09 | 46.20 | 48.80 | 1.79 | 3.81% | 46.20 | 48.85 | 20719 | 9880 | 2.45% |
| 2025-01-08 | 45.58 | 47.01 | 1.32 | 2.89% | 44.66 | 47.60 | 18205 | 8398 | 2.15% |
| 2025-01-07 | 45.77 | 45.69 | -0.06 | -0.13% | 44.23 | 46.30 | 15424 | 6965 | 1.82% |
| 2025-01-06 | 45.40 | 45.75 | -0.22 | -0.48% | 44.70 | 46.68 | 17319 | 7927 | 2.05% |
| 2025-01-03 | 48.50 | 45.97 | -3.60 | -7.26% | 45.60 | 49.70 | 17754 | 8460 | 2.10% |
| 2025-01-02 | 48.70 | 49.57 | 1.24 | 2.57% | 46.90 | 49.57 | 21169 | 10223 | 2.50% |
| 2024-12-31 | 49.09 | 48.33 | -0.50 | -1.02% | 47.80 | 49.28 | 17902 | 8665 | 2.12% |
| 2024-12-30 | 51.17 | 48.83 | -2.77 | -5.37% | 48.32 | 51.72 | 31437 | 15576 | 3.72% |
| 2024-12-27 | 53.15 | 51.60 | -0.70 | -1.34% | 51.10 | 53.15 | 13831 | 7200 | 1.63% |
| 2024-12-26 | 55.20 | 52.30 | -3.20 | -5.77% | 51.80 | 55.90 | 22596 | 12031 | 2.67% |