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 | 45.00 | 46.31 | 0.61 | 1.33% | 44.71 | 47.50 | 48694 | 22637 | 4.35% |
| 2025-04-02 | 45.88 | 45.70 | -0.37 | -0.80% | 45.58 | 46.80 | 28884 | 13325 | 2.58% |
| 2025-04-01 | 44.35 | 46.07 | 1.69 | 3.81% | 44.35 | 47.49 | 41436 | 19224 | 3.70% |
| 2025-03-31 | 44.00 | 44.38 | -0.02 | -0.05% | 43.69 | 45.00 | 22972 | 10212 | 2.05% |
| 2025-03-28 | 45.08 | 44.40 | -0.89 | -1.97% | 44.30 | 45.70 | 30315 | 13596 | 2.71% |
| 2025-03-27 | 42.00 | 45.29 | 3.43 | 8.19% | 41.11 | 45.29 | 55252 | 24217 | 4.93% |
| 2025-03-26 | 42.03 | 41.86 | -0.40 | -0.95% | 41.52 | 42.54 | 16221 | 6804 | 1.45% |
| 2025-03-25 | 43.28 | 42.26 | -1.03 | -2.38% | 41.96 | 43.40 | 24805 | 10561 | 2.21% |
| 2025-03-24 | 44.80 | 43.29 | -1.51 | -3.37% | 42.47 | 44.95 | 22873 | 9918 | 2.04% |
| 2025-03-21 | 45.51 | 44.80 | -1.06 | -2.31% | 44.33 | 45.67 | 23365 | 10520 | 2.09% |
| 2025-03-20 | 46.14 | 45.86 | 0.17 | 0.37% | 45.41 | 46.50 | 24916 | 11444 | 2.22% |
| 2025-03-19 | 45.20 | 45.69 | 0.03 | 0.07% | 45.20 | 46.15 | 24260 | 11116 | 2.17% |
| 2025-03-18 | 45.74 | 45.66 | 0.20 | 0.44% | 45.14 | 46.77 | 40516 | 18609 | 3.62% |
| 2025-03-17 | 44.19 | 45.46 | 1.54 | 3.51% | 43.46 | 45.83 | 54517 | 24616 | 4.87% |
| 2025-03-14 | 42.91 | 43.92 | 0.84 | 1.95% | 42.70 | 44.14 | 28119 | 12278 | 2.51% |
| 2025-03-13 | 43.82 | 43.08 | -1.07 | -2.42% | 42.82 | 44.33 | 22777 | 9867 | 2.03% |
| 2025-03-12 | 43.68 | 44.15 | 0.45 | 1.03% | 43.00 | 45.48 | 42648 | 18736 | 3.81% |
| 2025-03-11 | 44.23 | 43.70 | -1.36 | -3.02% | 43.18 | 44.67 | 42745 | 18715 | 3.82% |
| 2025-03-10 | 46.46 | 45.06 | 1.46 | 3.35% | 44.44 | 47.44 | 71540 | 32737 | 6.39% |
| 2025-03-07 | 45.34 | 43.60 | -2.10 | -4.60% | 43.21 | 45.76 | 43299 | 19228 | 3.87% |
| 2025-03-06 | 44.35 | 45.70 | 1.76 | 4.01% | 44.04 | 46.09 | 41439 | 18873 | 3.70% |
| 2025-03-05 | 44.00 | 43.94 | -0.25 | -0.57% | 43.58 | 44.97 | 31160 | 13769 | 2.78% |
| 2025-03-04 | 43.39 | 44.19 | 0.38 | 0.87% | 42.94 | 44.72 | 27952 | 12316 | 2.50% |
| 2025-03-03 | 43.30 | 43.81 | 0.51 | 1.18% | 42.00 | 45.09 | 44288 | 19510 | 3.95% |
| 2025-02-28 | 44.50 | 43.30 | -4.20 | -8.84% | 42.81 | 45.84 | 82566 | 36532 | 7.37% |
| 2025-02-27 | 47.33 | 47.50 | 0.18 | 0.38% | 46.36 | 48.00 | 42486 | 20075 | 3.79% |
| 2025-02-26 | 45.35 | 47.32 | 1.95 | 4.30% | 44.47 | 47.58 | 52664 | 24200 | 4.70% |
| 2025-02-25 | 46.05 | 45.37 | -1.55 | -3.30% | 45.20 | 46.68 | 43676 | 20077 | 3.90% |
| 2025-02-24 | 48.08 | 46.92 | 0.75 | 1.62% | 46.02 | 48.55 | 59031 | 27940 | 5.27% |
| 2025-02-21 | 45.80 | 46.17 | 0.40 | 0.87% | 44.72 | 46.80 | 55840 | 25361 | 4.99% |
| 2025-02-20 | 44.70 | 45.77 | 1.69 | 3.83% | 44.49 | 46.66 | 62790 | 28737 | 5.61% |
| 2025-02-19 | 41.60 | 44.08 | 2.40 | 5.76% | 40.61 | 45.30 | 82534 | 35655 | 7.37% |
| 2025-02-18 | 41.38 | 41.68 | 0.78 | 1.91% | 41.33 | 43.66 | 79134 | 33494 | 7.07% |
| 2025-02-17 | 41.90 | 40.90 | 0.13 | 0.32% | 40.14 | 42.50 | 47656 | 19728 | 4.25% |
| 2025-02-14 | 39.05 | 40.77 | 1.69 | 4.32% | 39.03 | 41.35 | 45737 | 18489 | 4.08% |
| 2025-02-13 | 39.20 | 39.08 | 0.01 | 0.03% | 38.81 | 39.77 | 26802 | 10549 | 2.39% |
| 2025-02-12 | 38.30 | 39.07 | 0.70 | 1.82% | 38.30 | 39.42 | 23553 | 9164 | 2.10% |
| 2025-02-11 | 39.12 | 38.37 | -0.87 | -2.22% | 38.13 | 39.12 | 28197 | 10835 | 2.52% |
| 2025-02-10 | 37.95 | 39.24 | 1.91 | 5.12% | 37.74 | 39.30 | 42886 | 16656 | 3.83% |
| 2025-02-07 | 35.97 | 37.33 | 1.43 | 3.98% | 35.86 | 37.88 | 36929 | 13677 | 3.30% |
| 2025-02-06 | 35.06 | 35.90 | 0.68 | 1.93% | 34.33 | 35.98 | 20962 | 7432 | 1.87% |
| 2025-02-05 | 34.89 | 35.22 | 0.35 | 1.00% | 34.80 | 35.50 | 11325 | 3979 | 1.01% |
| 2025-01-27 | 35.20 | 34.87 | -0.25 | -0.71% | 34.76 | 35.53 | 14283 | 5016 | 1.28% |
| 2025-01-24 | 35.01 | 35.12 | 0.10 | 0.29% | 34.66 | 35.35 | 16927 | 5925 | 1.51% |
| 2025-01-23 | 34.76 | 35.02 | 0.33 | 0.95% | 34.68 | 35.67 | 26159 | 9206 | 2.34% |
| 2025-01-22 | 34.80 | 34.69 | -0.30 | -0.86% | 33.91 | 34.87 | 35776 | 12259 | 3.19% |
| 2025-01-21 | 37.44 | 34.99 | -2.31 | -6.19% | 33.89 | 37.68 | 68221 | 24056 | 6.09% |
| 2025-01-20 | 37.10 | 37.30 | 0.56 | 1.52% | 36.96 | 38.05 | 23714 | 8878 | 2.12% |
| 2025-01-17 | 36.60 | 36.74 | 0.02 | 0.05% | 36.21 | 37.07 | 13342 | 4893 | 1.19% |
| 2025-01-16 | 37.18 | 36.72 | -0.33 | -0.89% | 36.50 | 37.46 | 16829 | 6210 | 1.50% |
| 2025-01-15 | 37.35 | 37.05 | -0.35 | -0.94% | 36.70 | 37.44 | 18910 | 6987 | 1.69% |
| 2025-01-14 | 36.39 | 37.40 | 0.94 | 2.58% | 36.31 | 37.53 | 17797 | 6601 | 1.59% |
| 2025-01-13 | 36.00 | 36.46 | 0.23 | 0.63% | 35.89 | 36.78 | 11773 | 4286 | 1.05% |
| 2025-01-10 | 35.99 | 36.23 | 0.03 | 0.08% | 35.92 | 37.15 | 21659 | 7928 | 1.93% |
| 2025-01-09 | 36.00 | 36.20 | 0.11 | 0.30% | 35.58 | 36.73 | 13707 | 4970 | 1.22% |
| 2025-01-08 | 36.47 | 36.09 | -0.46 | -1.26% | 35.23 | 36.48 | 16877 | 6051 | 1.51% |
| 2025-01-07 | 36.50 | 36.55 | -0.33 | -0.89% | 35.38 | 36.61 | 17048 | 6154 | 1.52% |
| 2025-01-06 | 35.92 | 36.88 | 0.98 | 2.73% | 35.70 | 37.63 | 25536 | 9422 | 2.28% |
| 2025-01-03 | 36.61 | 35.90 | -0.57 | -1.56% | 35.33 | 36.98 | 17494 | 6325 | 1.56% |
| 2025-01-02 | 37.70 | 36.47 | -1.23 | -3.26% | 36.32 | 38.18 | 20879 | 7763 | 1.86% |
| 2024-12-31 | 39.25 | 37.70 | -1.66 | -4.22% | 37.65 | 39.59 | 19603 | 7535 | 1.75% |
| 2024-12-30 | 39.97 | 39.36 | -0.14 | -0.35% | 39.20 | 39.97 | 11291 | 4461 | 1.01% |
| 2024-12-27 | 40.03 | 39.50 | -0.79 | -1.96% | 39.30 | 40.20 | 18208 | 7233 | 1.63% |
| 2024-12-26 | 39.50 | 40.29 | 1.30 | 3.33% | 39.09 | 40.49 | 20534 | 8123 | 1.83% |