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 | 44.95 | 46.22 | 1.27 | 2.83% | 44.95 | 47.19 | 14275 | 6616 | 3.53% |
| 2025-04-02 | 45.17 | 44.95 | -0.18 | -0.40% | 44.70 | 45.31 | 3905 | 1757 | 0.98% |
| 2025-04-01 | 43.30 | 45.13 | 1.83 | 4.23% | 43.21 | 45.74 | 6953 | 3115 | 1.75% |
| 2025-03-31 | 43.70 | 43.30 | -0.59 | -1.34% | 42.88 | 44.19 | 5048 | 2195 | 1.27% |
| 2025-03-28 | 44.05 | 43.89 | 0.44 | 1.01% | 43.46 | 44.82 | 4421 | 1951 | 1.11% |
| 2025-03-27 | 44.12 | 43.45 | -0.45 | -1.03% | 43.10 | 44.12 | 2871 | 1251 | 0.72% |
| 2025-03-26 | 43.65 | 43.90 | -0.15 | -0.34% | 43.58 | 44.65 | 2708 | 1196 | 0.68% |
| 2025-03-25 | 43.08 | 44.05 | 0.63 | 1.45% | 42.86 | 44.45 | 5376 | 2360 | 1.35% |
| 2025-03-24 | 43.66 | 43.42 | -0.35 | -0.80% | 42.67 | 44.40 | 4955 | 2142 | 1.25% |
| 2025-03-21 | 45.08 | 43.77 | -1.31 | -2.91% | 43.71 | 45.12 | 4398 | 1949 | 1.11% |
| 2025-03-20 | 45.81 | 45.08 | -0.92 | -2.00% | 44.95 | 45.88 | 4131 | 1875 | 1.04% |
| 2025-03-19 | 46.61 | 46.00 | -0.51 | -1.10% | 45.61 | 46.65 | 3978 | 1836 | 1.00% |
| 2025-03-18 | 46.36 | 46.51 | 0.13 | 0.28% | 46.02 | 46.95 | 4528 | 2108 | 1.14% |
| 2025-03-17 | 46.51 | 46.38 | -0.12 | -0.26% | 46.01 | 46.82 | 4423 | 2049 | 1.11% |
| 2025-03-14 | 46.44 | 46.50 | 0.00 | 0.00% | 45.58 | 46.80 | 5365 | 2485 | 1.35% |
| 2025-03-13 | 46.68 | 46.50 | -0.55 | -1.17% | 45.86 | 47.11 | 4991 | 2316 | 1.26% |
| 2025-03-12 | 46.92 | 47.05 | 0.13 | 0.28% | 46.53 | 47.70 | 5743 | 2708 | 1.45% |
| 2025-03-11 | 45.99 | 46.92 | 0.43 | 0.92% | 45.81 | 47.06 | 6164 | 2859 | 1.55% |
| 2025-03-10 | 46.89 | 46.49 | -0.72 | -1.53% | 46.20 | 47.48 | 6810 | 3177 | 1.72% |
| 2025-03-07 | 47.50 | 47.21 | -0.54 | -1.13% | 46.88 | 48.68 | 13992 | 6651 | 3.53% |
| 2025-03-06 | 44.85 | 47.75 | 3.04 | 6.80% | 44.82 | 48.88 | 20921 | 9913 | 5.27% |
| 2025-03-05 | 44.51 | 44.71 | -0.09 | -0.20% | 44.01 | 45.00 | 7237 | 3218 | 1.82% |
| 2025-03-04 | 43.00 | 44.80 | 1.17 | 2.68% | 42.91 | 44.85 | 8886 | 3943 | 2.24% |
| 2025-03-03 | 43.70 | 43.63 | -0.16 | -0.37% | 43.15 | 44.92 | 12355 | 5454 | 3.11% |
| 2025-02-28 | 45.98 | 43.79 | -0.01 | -0.02% | 43.60 | 47.83 | 20338 | 9167 | 5.12% |
| 2025-02-27 | 44.14 | 43.80 | -0.35 | -0.79% | 42.81 | 44.39 | 6737 | 2933 | 1.70% |
| 2025-02-26 | 44.10 | 44.15 | 0.05 | 0.11% | 43.82 | 44.44 | 6878 | 3028 | 1.73% |
| 2025-02-25 | 43.50 | 44.10 | -0.15 | -0.34% | 43.50 | 44.95 | 7301 | 3224 | 1.84% |
| 2025-02-24 | 44.78 | 44.25 | -0.45 | -1.01% | 43.41 | 45.13 | 7888 | 3504 | 1.99% |
| 2025-02-21 | 43.80 | 44.70 | 0.80 | 1.82% | 43.21 | 44.85 | 9897 | 4371 | 2.49% |
| 2025-02-20 | 43.70 | 43.90 | 0.30 | 0.69% | 43.35 | 44.10 | 5870 | 2569 | 1.48% |
| 2025-02-19 | 42.85 | 43.60 | 0.75 | 1.75% | 42.85 | 43.72 | 5320 | 2310 | 1.34% |
| 2025-02-18 | 43.54 | 42.85 | -0.73 | -1.68% | 42.73 | 44.26 | 8436 | 3681 | 2.13% |
| 2025-02-17 | 43.60 | 43.58 | -0.12 | -0.27% | 43.10 | 44.33 | 7611 | 3332 | 1.92% |
| 2025-02-14 | 43.14 | 43.70 | 0.70 | 1.63% | 42.53 | 43.98 | 7968 | 3468 | 2.01% |
| 2025-02-13 | 43.49 | 43.00 | -0.67 | -1.53% | 42.80 | 43.69 | 7041 | 3042 | 1.77% |
| 2025-02-12 | 43.90 | 43.67 | 0.06 | 0.14% | 43.00 | 44.00 | 7353 | 3194 | 1.85% |
| 2025-02-11 | 43.14 | 43.61 | 0.47 | 1.09% | 42.30 | 43.86 | 10271 | 4452 | 2.59% |
| 2025-02-10 | 41.93 | 43.14 | 1.44 | 3.45% | 41.93 | 43.20 | 8562 | 3670 | 2.16% |
| 2025-02-07 | 41.35 | 41.70 | 0.30 | 0.72% | 40.90 | 42.60 | 7427 | 3099 | 1.87% |
| 2025-02-06 | 40.70 | 41.40 | 0.75 | 1.85% | 40.16 | 41.48 | 6908 | 2828 | 1.74% |
| 2025-02-05 | 39.41 | 40.65 | 1.29 | 3.28% | 39.39 | 40.79 | 5289 | 2139 | 1.33% |
| 2025-01-27 | 40.18 | 39.36 | -0.81 | -2.02% | 39.12 | 40.35 | 3980 | 1577 | 1.00% |
| 2025-01-24 | 39.60 | 40.17 | 0.71 | 1.80% | 38.80 | 40.33 | 5395 | 2133 | 1.36% |
| 2025-01-23 | 39.13 | 39.46 | 0.51 | 1.31% | 39.05 | 40.80 | 5677 | 2269 | 1.43% |
| 2025-01-22 | 38.73 | 38.95 | 0.05 | 0.13% | 38.34 | 39.14 | 3519 | 1364 | 0.89% |
| 2025-01-21 | 38.05 | 38.90 | 0.51 | 1.33% | 38.05 | 39.33 | 3031 | 1173 | 0.76% |
| 2025-01-20 | 38.33 | 38.39 | 0.40 | 1.05% | 37.91 | 38.65 | 2474 | 949 | 0.62% |
| 2025-01-17 | 37.55 | 37.99 | 0.21 | 0.56% | 37.39 | 38.25 | 1870 | 708 | 0.47% |
| 2025-01-16 | 37.84 | 37.78 | 0.19 | 0.51% | 37.53 | 38.35 | 2199 | 833 | 0.55% |
| 2025-01-15 | 38.00 | 37.59 | -0.37 | -0.97% | 37.49 | 38.02 | 2855 | 1077 | 0.72% |
| 2025-01-14 | 36.35 | 37.96 | 1.46 | 4.00% | 36.35 | 38.04 | 4156 | 1563 | 1.05% |
| 2025-01-13 | 35.22 | 36.50 | 0.49 | 1.36% | 34.90 | 36.58 | 2806 | 1007 | 0.71% |
| 2025-01-10 | 36.60 | 36.01 | -0.71 | -1.93% | 36.00 | 37.20 | 2493 | 914 | 0.63% |
| 2025-01-09 | 36.53 | 36.72 | 0.05 | 0.14% | 36.53 | 37.19 | 2285 | 841 | 0.58% |
| 2025-01-08 | 37.32 | 36.67 | -0.60 | -1.61% | 35.92 | 37.32 | 3613 | 1325 | 0.91% |
| 2025-01-07 | 36.28 | 37.27 | 1.02 | 2.81% | 36.13 | 37.27 | 3230 | 1184 | 0.81% |
| 2025-01-06 | 36.96 | 36.25 | -0.62 | -1.68% | 36.05 | 37.45 | 3957 | 1448 | 1.00% |
| 2025-01-03 | 37.56 | 36.87 | -1.13 | -2.97% | 36.85 | 38.98 | 4350 | 1645 | 1.10% |
| 2025-01-02 | 39.66 | 38.00 | -1.66 | -4.19% | 37.63 | 39.66 | 6822 | 2621 | 1.72% |
| 2024-12-31 | 40.47 | 39.66 | -0.34 | -0.85% | 39.46 | 40.47 | 3604 | 1434 | 0.91% |
| 2024-12-30 | 40.56 | 40.00 | -0.36 | -0.89% | 39.45 | 40.63 | 2522 | 1010 | 0.64% |
| 2024-12-27 | 40.47 | 40.36 | -0.12 | -0.30% | 40.27 | 41.07 | 3109 | 1264 | 0.78% |
| 2024-12-26 | 40.00 | 40.48 | 0.53 | 1.33% | 39.95 | 40.72 | 2286 | 924 | 0.58% |