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 | 44.78 | 41.20 | -4.23 | -9.31% | 40.81 | 45.23 | 34487 | 14745 | 1.72% |
| 2025-04-02 | 45.38 | 45.43 | -0.03 | -0.07% | 45.05 | 46.33 | 17828 | 8145 | 0.89% |
| 2025-04-01 | 46.58 | 45.46 | -0.52 | -1.13% | 45.20 | 47.00 | 36556 | 16856 | 1.82% |
| 2025-03-31 | 43.77 | 45.98 | 2.98 | 6.93% | 42.98 | 46.98 | 68601 | 30979 | 3.42% |
| 2025-03-28 | 43.23 | 43.00 | 0.00 | 0.00% | 42.06 | 44.00 | 46515 | 20051 | 2.32% |
| 2025-03-27 | 40.79 | 43.00 | 2.50 | 6.17% | 39.84 | 44.78 | 70997 | 30595 | 3.54% |
| 2025-03-26 | 39.71 | 40.50 | 0.82 | 2.07% | 39.35 | 41.10 | 25780 | 10382 | 1.29% |
| 2025-03-25 | 39.21 | 39.68 | 0.46 | 1.17% | 39.18 | 40.29 | 26513 | 10527 | 1.32% |
| 2025-03-24 | 40.19 | 39.22 | -0.58 | -1.46% | 38.39 | 40.68 | 30172 | 11927 | 1.51% |
| 2025-03-21 | 42.19 | 39.80 | -2.37 | -5.62% | 39.66 | 42.19 | 33370 | 13520 | 1.66% |
| 2025-03-20 | 41.84 | 42.17 | 0.29 | 0.69% | 41.00 | 42.29 | 22749 | 9494 | 1.13% |
| 2025-03-19 | 43.20 | 41.88 | -1.75 | -4.01% | 41.24 | 43.62 | 47127 | 19896 | 2.35% |
| 2025-03-18 | 44.50 | 43.63 | -0.83 | -1.87% | 43.06 | 45.43 | 35863 | 15722 | 1.79% |
| 2025-03-17 | 45.13 | 44.46 | -0.49 | -1.09% | 43.82 | 45.25 | 33031 | 14665 | 1.65% |
| 2025-03-14 | 46.52 | 44.95 | -2.02 | -4.30% | 44.02 | 46.88 | 49427 | 22236 | 2.47% |
| 2025-03-13 | 49.14 | 46.97 | -1.83 | -3.75% | 46.00 | 49.20 | 37339 | 17577 | 1.86% |
| 2025-03-12 | 48.58 | 48.80 | 0.46 | 0.95% | 47.50 | 48.80 | 22277 | 10744 | 1.11% |
| 2025-03-11 | 48.01 | 48.34 | -0.66 | -1.35% | 47.50 | 49.38 | 27808 | 13450 | 1.39% |
| 2025-03-10 | 53.16 | 49.00 | -5.00 | -9.26% | 48.16 | 53.18 | 49914 | 24945 | 2.49% |
| 2025-03-07 | 48.70 | 54.00 | 4.27 | 8.59% | 47.00 | 57.68 | 62508 | 32694 | 3.12% |
| 2025-03-06 | 44.58 | 49.73 | 5.54 | 12.54% | 42.86 | 52.30 | 70086 | 32466 | 3.50% |
| 2025-03-05 | 43.31 | 44.19 | 1.39 | 3.25% | 42.19 | 44.69 | 31380 | 13745 | 1.57% |
| 2025-03-04 | 41.50 | 42.80 | 1.49 | 3.61% | 40.30 | 43.90 | 48021 | 20351 | 2.40% |
| 2025-03-03 | 40.89 | 41.31 | 0.66 | 1.62% | 40.55 | 43.30 | 50619 | 21177 | 2.53% |
| 2025-02-28 | 43.00 | 40.65 | -4.01 | -8.98% | 40.60 | 44.87 | 57733 | 24274 | 2.88% |
| 2025-02-27 | 45.53 | 44.66 | -0.87 | -1.91% | 42.50 | 46.44 | 48507 | 21269 | 2.42% |
| 2025-02-26 | 45.40 | 45.53 | 1.14 | 2.57% | 43.45 | 47.80 | 48799 | 22228 | 2.43% |
| 2025-02-25 | 41.17 | 44.39 | 0.55 | 1.25% | 41.17 | 47.49 | 72919 | 33175 | 3.64% |
| 2025-02-24 | 42.33 | 43.84 | 1.51 | 3.57% | 40.58 | 50.80 | 92892 | 42172 | 4.63% |
| 2025-02-21 | 38.70 | 42.33 | 2.34 | 5.85% | 38.30 | 44.40 | 63493 | 26223 | 3.17% |
| 2025-02-20 | 33.68 | 39.99 | 6.09 | 17.96% | 33.05 | 40.50 | 63896 | 23851 | 3.19% |
| 2025-02-19 | 31.60 | 33.90 | 2.61 | 8.34% | 30.99 | 34.89 | 40604 | 13620 | 2.03% |
| 2025-02-18 | 31.40 | 31.29 | -0.71 | -2.22% | 30.65 | 31.66 | 25387 | 7879 | 1.27% |
| 2025-02-17 | 31.43 | 32.00 | 0.40 | 1.27% | 30.58 | 32.60 | 71376 | 22524 | 3.56% |
| 2025-02-14 | 28.80 | 31.60 | 2.23 | 7.59% | 28.80 | 31.80 | 56945 | 17603 | 2.84% |
| 2025-02-13 | 29.22 | 29.37 | -0.12 | -0.41% | 28.18 | 29.49 | 39164 | 11314 | 1.95% |
| 2025-02-12 | 27.19 | 29.49 | 2.08 | 7.59% | 27.00 | 29.91 | 56937 | 16481 | 2.84% |
| 2025-02-11 | 26.30 | 27.41 | 1.43 | 5.50% | 25.41 | 28.00 | 54063 | 14588 | 2.70% |
| 2025-02-10 | 26.50 | 25.98 | -0.41 | -1.55% | 25.70 | 26.65 | 18499 | 4832 | 0.92% |
| 2025-02-07 | 26.17 | 26.39 | 0.20 | 0.76% | 25.90 | 27.37 | 36267 | 9675 | 1.81% |
| 2025-02-06 | 25.00 | 26.19 | 1.02 | 4.05% | 24.94 | 26.33 | 36071 | 9347 | 1.80% |
| 2025-02-05 | 25.40 | 25.17 | -0.23 | -0.91% | 24.55 | 26.33 | 27185 | 6950 | 1.36% |
| 2025-01-27 | 26.32 | 25.40 | -1.33 | -4.98% | 24.69 | 26.69 | 41092 | 10397 | 2.05% |
| 2025-01-24 | 24.80 | 26.73 | 1.97 | 7.96% | 24.61 | 26.96 | 48795 | 12849 | 2.43% |
| 2025-01-23 | 25.45 | 24.76 | -0.45 | -1.79% | 24.76 | 26.66 | 24455 | 6244 | 1.22% |
| 2025-01-22 | 24.86 | 25.21 | 0.30 | 1.20% | 24.43 | 25.40 | 21612 | 5422 | 1.08% |
| 2025-01-21 | 25.19 | 24.91 | -0.17 | -0.68% | 24.20 | 25.31 | 18571 | 4583 | 0.93% |
| 2025-01-20 | 25.39 | 25.08 | 0.13 | 0.52% | 24.68 | 25.48 | 25081 | 6286 | 1.25% |
| 2025-01-17 | 24.20 | 24.95 | 0.75 | 3.10% | 23.89 | 25.45 | 32264 | 8055 | 1.61% |
| 2025-01-16 | 24.37 | 24.20 | -0.14 | -0.58% | 23.70 | 24.95 | 27599 | 6727 | 1.38% |
| 2025-01-15 | 23.87 | 24.34 | 0.55 | 2.31% | 23.45 | 24.75 | 31002 | 7478 | 1.55% |
| 2025-01-14 | 22.28 | 23.79 | 1.51 | 6.78% | 22.22 | 23.98 | 30787 | 7203 | 1.54% |
| 2025-01-13 | 21.69 | 22.28 | 0.23 | 1.04% | 21.59 | 22.72 | 26216 | 5797 | 1.31% |
| 2025-01-10 | 22.90 | 22.05 | -0.88 | -3.84% | 22.00 | 23.39 | 29067 | 6581 | 1.45% |
| 2025-01-09 | 23.17 | 22.93 | -0.47 | -2.01% | 22.67 | 23.76 | 39939 | 9261 | 1.99% |
| 2025-01-08 | 24.10 | 23.40 | -1.00 | -4.10% | 22.40 | 24.28 | 51919 | 12079 | 2.59% |
| 2025-01-07 | 22.50 | 24.40 | 1.50 | 6.55% | 22.28 | 24.50 | 45592 | 10776 | 2.27% |
| 2025-01-06 | 22.94 | 22.90 | -0.30 | -1.29% | 22.20 | 24.35 | 37251 | 8600 | 1.86% |
| 2025-01-03 | 22.42 | 23.20 | 0.93 | 4.18% | 22.07 | 23.98 | 42299 | 9852 | 2.11% |
| 2025-01-02 | 22.96 | 22.27 | -1.07 | -4.58% | 22.08 | 23.36 | 20569 | 4684 | 1.10% |
| 2024-12-31 | 24.35 | 23.34 | -0.42 | -1.77% | 23.24 | 24.35 | 55244 | 13079 | 2.94% |
| 2024-12-30 | 22.30 | 23.76 | 1.19 | 5.27% | 22.12 | 24.44 | 90167 | 21287 | 4.80% |
| 2024-12-27 | 21.70 | 22.57 | 0.59 | 2.68% | 21.53 | 22.64 | 43461 | 9692 | 2.32% |
| 2024-12-26 | 20.43 | 21.98 | 1.84 | 9.14% | 20.18 | 21.98 | 36114 | 7618 | 1.92% |
| 2024-12-25 | 21.10 | 20.14 | -1.11 | -5.22% | 19.99 | 21.20 | 26626 | 5403 | 1.42% |