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 | 46.82 | 44.99 | -0.86 | -1.88% | 44.59 | 48.36 | 22760 | 10537 | 2.08% |
| 2025-04-02 | 45.07 | 45.85 | 0.81 | 1.80% | 44.35 | 46.96 | 18703 | 8598 | 1.71% |
| 2025-04-01 | 45.95 | 45.04 | -0.91 | -1.98% | 44.83 | 46.64 | 12678 | 5774 | 1.16% |
| 2025-03-31 | 45.80 | 45.95 | 0.56 | 1.23% | 43.96 | 46.64 | 16902 | 7598 | 1.54% |
| 2025-03-28 | 45.90 | 45.39 | -0.34 | -0.74% | 45.09 | 46.50 | 10522 | 4805 | 0.96% |
| 2025-03-27 | 46.00 | 45.73 | -0.51 | -1.10% | 44.03 | 46.59 | 12329 | 5641 | 1.13% |
| 2025-03-26 | 45.99 | 46.24 | 0.25 | 0.54% | 45.74 | 47.40 | 12259 | 5716 | 1.12% |
| 2025-03-25 | 47.30 | 45.99 | -1.38 | -2.91% | 45.81 | 48.33 | 18325 | 8519 | 1.67% |
| 2025-03-24 | 48.79 | 47.37 | -1.42 | -2.91% | 46.00 | 49.49 | 21310 | 10119 | 1.94% |
| 2025-03-21 | 51.50 | 48.79 | -2.83 | -5.48% | 48.45 | 51.58 | 21712 | 10726 | 1.98% |
| 2025-03-20 | 52.00 | 51.62 | -0.78 | -1.49% | 50.80 | 52.66 | 13262 | 6850 | 1.21% |
| 2025-03-19 | 52.97 | 52.40 | -1.13 | -2.11% | 51.54 | 54.46 | 25054 | 13316 | 2.29% |
| 2025-03-18 | 52.62 | 53.53 | 0.43 | 0.81% | 49.70 | 53.53 | 39284 | 20194 | 3.59% |
| 2025-03-17 | 51.26 | 53.10 | 1.91 | 3.73% | 51.02 | 54.76 | 23463 | 12447 | 2.14% |
| 2025-03-14 | 50.60 | 51.19 | 0.60 | 1.19% | 49.44 | 51.69 | 20442 | 10368 | 1.87% |
| 2025-03-13 | 55.02 | 50.59 | -3.51 | -6.49% | 50.01 | 55.02 | 24263 | 12473 | 2.21% |
| 2025-03-12 | 54.70 | 54.10 | 0.08 | 0.15% | 53.89 | 55.80 | 17712 | 9704 | 1.62% |
| 2025-03-11 | 55.08 | 54.02 | -2.37 | -4.20% | 52.76 | 56.94 | 26369 | 14324 | 2.41% |
| 2025-03-10 | 53.79 | 56.39 | 2.76 | 5.15% | 53.15 | 60.70 | 43322 | 24896 | 3.95% |
| 2025-03-07 | 54.88 | 53.63 | -0.93 | -1.70% | 52.71 | 55.43 | 26097 | 14043 | 2.38% |
| 2025-03-06 | 53.61 | 54.56 | 1.33 | 2.50% | 53.25 | 56.97 | 33646 | 18528 | 3.07% |
| 2025-03-05 | 52.00 | 53.23 | 2.14 | 4.19% | 51.25 | 54.61 | 36874 | 19604 | 3.37% |
| 2025-03-04 | 50.01 | 51.09 | 1.28 | 2.57% | 49.50 | 52.79 | 46018 | 23738 | 4.20% |
| 2025-03-03 | 48.98 | 49.81 | 0.89 | 1.82% | 47.93 | 51.39 | 29561 | 14697 | 2.70% |
| 2025-02-28 | 54.10 | 48.92 | -5.18 | -9.57% | 48.58 | 54.50 | 45542 | 23185 | 4.16% |
| 2025-02-27 | 54.00 | 54.10 | -1.48 | -2.66% | 52.28 | 55.66 | 52365 | 28240 | 4.78% |
| 2025-02-26 | 51.50 | 55.58 | 4.35 | 8.49% | 51.20 | 58.66 | 75905 | 41703 | 6.93% |
| 2025-02-25 | 53.10 | 51.23 | -3.27 | -6.00% | 49.48 | 53.53 | 45359 | 23292 | 4.14% |
| 2025-02-24 | 56.00 | 54.50 | -3.09 | -5.37% | 52.95 | 57.00 | 50437 | 27567 | 4.60% |
| 2025-02-21 | 57.00 | 57.59 | -1.07 | -1.82% | 52.90 | 58.90 | 88570 | 49363 | 8.08% |
| 2025-02-20 | 54.00 | 58.66 | 4.46 | 8.23% | 53.00 | 62.04 | 97822 | 56620 | 8.93% |
| 2025-02-19 | 44.44 | 54.20 | 9.03 | 19.99% | 43.80 | 54.20 | 77117 | 39265 | 7.04% |
| 2025-02-18 | 42.21 | 45.17 | 2.51 | 5.88% | 41.71 | 48.88 | 34546 | 15591 | 3.15% |
| 2025-02-17 | 39.59 | 42.66 | 2.72 | 6.81% | 39.59 | 42.88 | 21769 | 9040 | 1.99% |
| 2025-02-14 | 37.55 | 39.94 | 1.95 | 5.13% | 37.55 | 39.98 | 15188 | 5932 | 1.39% |
| 2025-02-13 | 40.00 | 37.99 | -1.16 | -2.96% | 36.83 | 40.00 | 14920 | 5643 | 1.36% |
| 2025-02-12 | 38.00 | 39.15 | 0.75 | 1.95% | 38.00 | 39.58 | 10826 | 4234 | 0.99% |
| 2025-02-11 | 37.30 | 38.40 | 1.07 | 2.87% | 36.72 | 39.94 | 12166 | 4664 | 1.11% |
| 2025-02-10 | 36.72 | 37.33 | 0.35 | 0.95% | 36.61 | 37.33 | 7035 | 2609 | 0.64% |
| 2025-02-07 | 36.48 | 36.98 | 0.50 | 1.37% | 35.93 | 37.90 | 9273 | 3455 | 0.85% |
| 2025-02-06 | 35.73 | 36.48 | 0.87 | 2.44% | 35.46 | 36.48 | 5981 | 2159 | 0.55% |
| 2025-02-05 | 35.42 | 35.61 | 0.19 | 0.54% | 34.50 | 35.74 | 4222 | 1490 | 0.39% |
| 2025-01-27 | 35.29 | 35.42 | 0.14 | 0.40% | 35.01 | 35.65 | 4503 | 1594 | 0.41% |
| 2025-01-24 | 35.00 | 35.28 | 0.10 | 0.28% | 34.85 | 35.75 | 6724 | 2376 | 0.61% |
| 2025-01-23 | 34.55 | 35.18 | 0.82 | 2.39% | 34.41 | 35.80 | 7974 | 2816 | 0.73% |
| 2025-01-22 | 34.11 | 34.36 | -0.27 | -0.78% | 33.98 | 34.72 | 3280 | 1122 | 0.30% |
| 2025-01-21 | 33.09 | 34.63 | 1.43 | 4.31% | 33.09 | 35.21 | 8925 | 3074 | 0.81% |
| 2025-01-20 | 32.78 | 33.20 | 0.82 | 2.53% | 32.50 | 33.33 | 4808 | 1584 | 0.44% |
| 2025-01-17 | 32.72 | 32.38 | -0.41 | -1.25% | 32.25 | 32.85 | 2156 | 700 | 0.20% |
| 2025-01-16 | 33.32 | 32.79 | -0.35 | -1.06% | 32.55 | 33.52 | 2684 | 885 | 0.25% |
| 2025-01-15 | 33.02 | 33.14 | -0.35 | -1.05% | 33.02 | 33.78 | 2250 | 747 | 0.21% |
| 2025-01-14 | 32.37 | 33.49 | 0.99 | 3.05% | 32.29 | 34.16 | 6239 | 2085 | 0.57% |
| 2025-01-13 | 32.30 | 32.50 | -0.10 | -0.31% | 31.59 | 32.89 | 6150 | 1965 | 0.56% |
| 2025-01-10 | 33.45 | 32.60 | -0.55 | -1.66% | 32.43 | 33.45 | 3399 | 1113 | 0.31% |
| 2025-01-09 | 32.30 | 33.15 | 0.80 | 2.47% | 32.07 | 33.60 | 4375 | 1450 | 0.40% |
| 2025-01-08 | 32.18 | 32.35 | 0.42 | 1.32% | 31.04 | 32.70 | 7584 | 2428 | 0.69% |
| 2025-01-07 | 31.80 | 31.93 | -0.02 | -0.06% | 31.41 | 32.35 | 3930 | 1251 | 0.36% |
| 2025-01-06 | 31.35 | 31.95 | 0.00 | 0.00% | 31.23 | 32.23 | 3029 | 961 | 0.28% |
| 2025-01-03 | 32.98 | 31.95 | -0.88 | -2.68% | 31.40 | 32.98 | 3391 | 1089 | 0.31% |
| 2025-01-02 | 33.59 | 32.83 | -0.61 | -1.82% | 32.61 | 33.65 | 3111 | 1027 | 0.28% |
| 2024-12-31 | 33.67 | 33.44 | -0.26 | -0.77% | 33.14 | 34.11 | 2422 | 809 | 0.22% |
| 2024-12-30 | 34.16 | 33.70 | -0.46 | -1.35% | 33.23 | 34.20 | 2125 | 717 | 0.19% |
| 2024-12-27 | 33.50 | 34.16 | 0.83 | 2.49% | 32.90 | 34.57 | 5799 | 1964 | 0.53% |
| 2024-12-26 | 33.07 | 33.33 | 0.00 | 0.00% | 32.93 | 34.20 | 6401 | 2136 | 0.58% |
| 2024-12-25 | 33.28 | 33.33 | -0.10 | -0.30% | 32.53 | 34.00 | 5765 | 1916 | 0.53% |