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 | 48.91 | 48.62 | -1.17 | -2.35% | 48.30 | 49.89 | 11891 | 5830 | 1.70% |
| 2025-04-02 | 50.02 | 49.79 | 0.06 | 0.12% | 49.62 | 51.30 | 15929 | 8023 | 2.28% |
| 2025-04-01 | 52.23 | 49.73 | -2.27 | -4.37% | 49.56 | 52.95 | 21568 | 10957 | 3.09% |
| 2025-03-31 | 49.20 | 52.00 | 2.56 | 5.18% | 48.30 | 52.95 | 24996 | 12892 | 3.58% |
| 2025-03-28 | 49.14 | 49.44 | 0.25 | 0.51% | 48.93 | 49.98 | 12739 | 6298 | 1.82% |
| 2025-03-27 | 50.61 | 49.19 | -1.71 | -3.36% | 48.89 | 51.15 | 21854 | 10865 | 3.13% |
| 2025-03-26 | 51.44 | 50.90 | -1.05 | -2.02% | 50.81 | 52.88 | 12433 | 6403 | 1.78% |
| 2025-03-25 | 51.00 | 51.95 | 0.73 | 1.43% | 50.66 | 52.89 | 19572 | 10116 | 2.80% |
| 2025-03-24 | 53.28 | 51.22 | -4.09 | -7.39% | 50.51 | 54.32 | 25735 | 13400 | 3.69% |
| 2025-03-21 | 56.65 | 55.31 | -1.83 | -3.20% | 55.04 | 57.37 | 15390 | 8623 | 2.20% |
| 2025-03-20 | 59.97 | 57.14 | -3.13 | -5.19% | 56.80 | 60.48 | 20080 | 11758 | 2.88% |
| 2025-03-19 | 60.70 | 60.27 | -0.73 | -1.20% | 59.21 | 61.50 | 20846 | 12572 | 2.99% |
| 2025-03-18 | 58.96 | 61.00 | 2.23 | 3.79% | 58.20 | 61.28 | 35980 | 21713 | 5.15% |
| 2025-03-17 | 53.50 | 58.77 | 5.86 | 11.08% | 52.65 | 59.20 | 44912 | 25368 | 6.43% |
| 2025-03-14 | 52.88 | 52.91 | -0.22 | -0.41% | 52.00 | 54.00 | 15420 | 8190 | 2.21% |
| 2025-03-13 | 54.06 | 53.13 | -1.20 | -2.21% | 53.00 | 56.42 | 23791 | 12937 | 3.41% |
| 2025-03-12 | 54.99 | 54.33 | -0.47 | -0.86% | 53.20 | 55.50 | 19451 | 10642 | 2.79% |
| 2025-03-11 | 53.58 | 54.80 | 0.68 | 1.26% | 51.84 | 55.00 | 21914 | 11640 | 3.14% |
| 2025-03-10 | 53.05 | 54.12 | 2.03 | 3.90% | 52.10 | 55.58 | 25159 | 13655 | 3.60% |
| 2025-03-07 | 52.00 | 52.09 | 0.08 | 0.15% | 51.50 | 53.49 | 12620 | 6601 | 1.81% |
| 2025-03-06 | 51.54 | 52.01 | 0.51 | 0.99% | 50.88 | 52.58 | 13111 | 6815 | 1.88% |
| 2025-03-05 | 50.45 | 51.50 | 0.75 | 1.48% | 49.60 | 51.62 | 14817 | 7511 | 2.12% |
| 2025-03-04 | 50.20 | 50.75 | 0.03 | 0.06% | 49.70 | 51.21 | 16775 | 8502 | 2.40% |
| 2025-03-03 | 48.35 | 50.72 | 2.32 | 4.79% | 47.74 | 51.76 | 26907 | 13548 | 3.85% |
| 2025-02-28 | 51.50 | 48.40 | -3.41 | -6.58% | 48.10 | 51.50 | 20673 | 10214 | 2.96% |
| 2025-02-27 | 52.62 | 51.81 | 0.05 | 0.10% | 50.51 | 52.88 | 20668 | 10662 | 2.96% |
| 2025-02-26 | 51.47 | 51.76 | 1.26 | 2.50% | 49.58 | 52.00 | 24559 | 12487 | 3.52% |
| 2025-02-25 | 50.17 | 50.50 | 0.76 | 1.53% | 49.15 | 52.50 | 33360 | 16993 | 4.78% |
| 2025-02-24 | 50.37 | 49.74 | -1.16 | -2.28% | 48.24 | 50.78 | 23013 | 11359 | 3.30% |
| 2025-02-21 | 47.10 | 50.90 | 3.76 | 7.98% | 46.90 | 51.50 | 37968 | 18811 | 5.44% |
| 2025-02-20 | 47.43 | 47.14 | 0.12 | 0.26% | 46.42 | 47.98 | 20855 | 9817 | 2.99% |
| 2025-02-19 | 45.88 | 47.02 | 1.15 | 2.51% | 45.74 | 47.28 | 24046 | 11148 | 3.44% |
| 2025-02-18 | 46.99 | 45.87 | -0.73 | -1.57% | 45.50 | 47.40 | 21974 | 10243 | 3.15% |
| 2025-02-17 | 47.76 | 46.60 | -0.27 | -0.58% | 46.48 | 48.38 | 18607 | 8768 | 2.67% |
| 2025-02-14 | 46.80 | 46.87 | 0.67 | 1.45% | 46.10 | 47.55 | 16233 | 7595 | 2.32% |
| 2025-02-13 | 47.01 | 46.20 | -1.28 | -2.70% | 46.15 | 47.49 | 17406 | 8131 | 2.49% |
| 2025-02-12 | 46.65 | 47.48 | 1.07 | 2.31% | 45.40 | 47.55 | 24016 | 11161 | 3.44% |
| 2025-02-11 | 46.45 | 46.41 | -0.07 | -0.15% | 45.30 | 46.98 | 25138 | 11601 | 3.60% |
| 2025-02-10 | 45.55 | 46.48 | 1.43 | 3.17% | 44.99 | 47.16 | 36203 | 16687 | 5.19% |
| 2025-02-07 | 45.77 | 45.05 | -0.83 | -1.81% | 44.77 | 46.58 | 54869 | 25069 | 7.86% |
| 2025-02-06 | 40.88 | 45.88 | 7.65 | 20.01% | 40.67 | 45.88 | 58591 | 25911 | 8.39% |
| 2025-02-05 | 37.89 | 38.23 | 0.63 | 1.68% | 37.64 | 39.16 | 8339 | 3201 | 1.19% |
| 2025-01-27 | 38.90 | 37.60 | -1.35 | -3.47% | 37.19 | 39.16 | 6897 | 2615 | 0.99% |
| 2025-01-24 | 37.25 | 38.95 | 1.65 | 4.42% | 36.80 | 38.95 | 8282 | 3162 | 1.19% |
| 2025-01-23 | 37.72 | 37.30 | 0.14 | 0.38% | 37.12 | 38.88 | 8406 | 3186 | 1.20% |
| 2025-01-22 | 39.26 | 37.16 | -2.31 | -5.85% | 37.15 | 39.83 | 12874 | 4894 | 1.84% |
| 2025-01-21 | 40.00 | 39.47 | -0.14 | -0.35% | 38.80 | 40.39 | 5775 | 2282 | 0.83% |
| 2025-01-20 | 38.70 | 39.61 | 1.31 | 3.42% | 38.19 | 40.86 | 13017 | 5185 | 1.86% |
| 2025-01-17 | 37.30 | 38.30 | 1.09 | 2.93% | 36.95 | 38.65 | 8671 | 3282 | 1.24% |
| 2025-01-16 | 38.00 | 37.21 | -0.59 | -1.56% | 36.94 | 38.68 | 6245 | 2352 | 0.89% |
| 2025-01-15 | 38.59 | 37.80 | -0.79 | -2.05% | 37.57 | 38.75 | 6810 | 2579 | 0.98% |
| 2025-01-14 | 36.65 | 38.59 | 1.93 | 5.26% | 36.36 | 38.85 | 11395 | 4288 | 1.63% |
| 2025-01-13 | 35.43 | 36.66 | 1.23 | 3.47% | 34.70 | 37.57 | 11839 | 4335 | 1.70% |
| 2025-01-10 | 36.86 | 35.43 | -1.25 | -3.41% | 35.42 | 37.87 | 7364 | 2694 | 1.05% |
| 2025-01-09 | 36.80 | 36.68 | -0.39 | -1.05% | 36.50 | 37.75 | 5628 | 2085 | 0.81% |
| 2025-01-08 | 37.66 | 37.07 | -0.53 | -1.41% | 35.63 | 37.66 | 7796 | 2864 | 1.12% |
| 2025-01-07 | 37.80 | 37.60 | 0.17 | 0.45% | 36.86 | 38.12 | 6701 | 2508 | 0.96% |
| 2025-01-06 | 38.46 | 37.43 | -0.95 | -2.48% | 37.01 | 39.30 | 10000 | 3794 | 1.43% |
| 2025-01-03 | 38.74 | 38.38 | -0.16 | -0.42% | 38.01 | 40.80 | 12996 | 5103 | 1.86% |
| 2025-01-02 | 40.50 | 38.54 | -2.26 | -5.54% | 38.28 | 41.54 | 13844 | 5509 | 1.98% |
| 2024-12-31 | 42.18 | 40.80 | -1.49 | -3.52% | 40.74 | 43.80 | 13625 | 5782 | 1.95% |
| 2024-12-30 | 40.48 | 42.29 | 1.72 | 4.24% | 40.02 | 43.47 | 16819 | 7074 | 2.41% |
| 2024-12-27 | 41.43 | 40.57 | -0.76 | -1.84% | 40.20 | 41.69 | 9019 | 3689 | 1.29% |
| 2024-12-26 | 39.00 | 41.33 | 1.50 | 3.77% | 38.81 | 42.10 | 8528 | 3502 | 1.22% |