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 | 49.02 | 44.44 | -5.96 | -11.83% | 44.44 | 49.39 | 79201 | 37015 | 6.79% |
| 2025-04-02 | 50.72 | 50.40 | -0.57 | -1.12% | 49.65 | 52.39 | 60980 | 30750 | 5.23% |
| 2025-04-01 | 53.85 | 50.97 | 3.56 | 7.51% | 49.58 | 53.86 | 90829 | 46693 | 7.79% |
| 2025-03-31 | 45.32 | 47.41 | 1.45 | 3.15% | 43.80 | 48.95 | 41516 | 19121 | 3.56% |
| 2025-03-28 | 46.42 | 45.96 | -0.64 | -1.37% | 45.88 | 47.68 | 15281 | 7118 | 1.31% |
| 2025-03-27 | 45.82 | 46.60 | 0.81 | 1.77% | 45.21 | 47.96 | 29087 | 13621 | 2.49% |
| 2025-03-26 | 46.00 | 45.79 | -0.12 | -0.26% | 45.32 | 47.18 | 18912 | 8737 | 1.62% |
| 2025-03-25 | 47.00 | 45.91 | -1.11 | -2.36% | 45.72 | 47.47 | 21832 | 10135 | 1.87% |
| 2025-03-24 | 48.55 | 47.02 | -1.58 | -3.25% | 45.52 | 48.80 | 34640 | 16240 | 2.97% |
| 2025-03-21 | 49.50 | 48.60 | -0.89 | -1.80% | 47.00 | 49.50 | 31508 | 15194 | 2.70% |
| 2025-03-20 | 51.10 | 49.49 | -1.86 | -3.62% | 49.08 | 51.30 | 46416 | 23142 | 3.98% |
| 2025-03-19 | 54.20 | 51.35 | -3.83 | -6.94% | 51.06 | 54.58 | 56726 | 29580 | 4.86% |
| 2025-03-18 | 55.80 | 55.18 | -1.82 | -3.19% | 53.88 | 57.90 | 67898 | 37555 | 5.82% |
| 2025-03-17 | 54.61 | 57.00 | 3.02 | 5.59% | 52.30 | 58.58 | 82070 | 45738 | 7.04% |
| 2025-03-14 | 50.70 | 53.98 | 3.36 | 6.64% | 49.49 | 54.75 | 64164 | 33983 | 5.50% |
| 2025-03-13 | 52.74 | 50.62 | -1.53 | -2.93% | 50.12 | 54.50 | 43059 | 22311 | 3.69% |
| 2025-03-12 | 52.49 | 52.15 | 0.24 | 0.46% | 52.01 | 54.30 | 61487 | 32565 | 5.27% |
| 2025-03-11 | 53.50 | 51.91 | -1.80 | -3.35% | 50.71 | 56.01 | 73814 | 38843 | 6.33% |
| 2025-03-10 | 48.60 | 53.71 | 5.13 | 10.56% | 48.10 | 54.28 | 85311 | 44080 | 7.31% |
| 2025-03-07 | 50.10 | 48.58 | -1.95 | -3.86% | 47.99 | 50.50 | 61915 | 30454 | 5.31% |
| 2025-03-06 | 51.85 | 50.53 | -1.31 | -2.53% | 50.53 | 54.15 | 65826 | 34122 | 5.64% |
| 2025-03-05 | 51.11 | 51.84 | 0.02 | 0.04% | 49.00 | 51.96 | 61464 | 31072 | 5.27% |
| 2025-03-04 | 48.90 | 51.82 | 2.75 | 5.60% | 47.52 | 53.34 | 91647 | 46064 | 7.86% |
| 2025-03-03 | 50.58 | 49.07 | -0.73 | -1.47% | 47.99 | 50.58 | 45289 | 22261 | 3.88% |
| 2025-02-28 | 52.35 | 49.80 | -3.94 | -7.33% | 48.50 | 53.54 | 62275 | 31313 | 5.34% |
| 2025-02-27 | 54.98 | 53.74 | -2.07 | -3.71% | 51.98 | 55.45 | 60611 | 32459 | 5.20% |
| 2025-02-26 | 58.00 | 55.81 | -1.41 | -2.46% | 54.05 | 58.30 | 52627 | 29031 | 4.51% |
| 2025-02-25 | 57.16 | 57.22 | -3.18 | -5.26% | 55.01 | 58.50 | 62885 | 35798 | 5.39% |
| 2025-02-24 | 55.00 | 60.40 | 1.80 | 3.07% | 53.35 | 60.96 | 107553 | 60163 | 9.22% |
| 2025-02-21 | 50.32 | 58.60 | 8.77 | 17.60% | 49.20 | 58.80 | 107076 | 58779 | 9.18% |
| 2025-02-20 | 48.80 | 49.83 | 1.26 | 2.59% | 47.02 | 50.49 | 78186 | 38270 | 6.70% |
| 2025-02-19 | 42.48 | 48.57 | 6.61 | 15.75% | 42.40 | 49.08 | 99655 | 46234 | 8.54% |
| 2025-02-18 | 45.14 | 41.96 | -3.74 | -8.18% | 41.78 | 45.78 | 70110 | 30733 | 6.01% |
| 2025-02-17 | 43.04 | 45.70 | 2.65 | 6.16% | 42.20 | 46.26 | 77822 | 34812 | 6.67% |
| 2025-02-14 | 44.02 | 43.05 | -0.99 | -2.25% | 42.60 | 45.41 | 51245 | 22217 | 4.39% |
| 2025-02-13 | 44.80 | 44.04 | 0.23 | 0.52% | 43.81 | 47.05 | 78979 | 35995 | 6.77% |
| 2025-02-12 | 42.25 | 43.81 | 0.79 | 1.84% | 42.25 | 45.00 | 65962 | 28783 | 5.65% |
| 2025-02-11 | 41.10 | 43.02 | 2.39 | 5.88% | 41.10 | 45.66 | 92340 | 40074 | 7.92% |
| 2025-02-10 | 38.96 | 40.63 | 2.66 | 7.01% | 37.30 | 41.19 | 64602 | 25743 | 5.54% |
| 2025-02-07 | 37.67 | 37.97 | 0.52 | 1.39% | 36.99 | 39.00 | 50126 | 19086 | 4.30% |
| 2025-02-06 | 35.16 | 37.45 | 2.65 | 7.61% | 35.08 | 38.20 | 75705 | 28145 | 6.49% |
| 2025-02-05 | 38.09 | 34.80 | -6.15 | -15.02% | 34.08 | 39.90 | 102762 | 36484 | 8.81% |
| 2025-01-27 | 45.11 | 40.95 | -3.81 | -8.51% | 40.80 | 45.11 | 61735 | 25875 | 5.29% |
| 2025-01-24 | 45.00 | 44.76 | -0.23 | -0.51% | 44.22 | 46.80 | 71410 | 32449 | 6.12% |
| 2025-01-23 | 46.01 | 44.99 | -0.61 | -1.34% | 44.73 | 50.39 | 81553 | 38427 | 6.99% |
| 2025-01-22 | 44.15 | 45.60 | 0.14 | 0.31% | 44.00 | 47.60 | 67870 | 31239 | 5.82% |
| 2025-01-21 | 42.53 | 45.46 | 1.36 | 3.08% | 42.45 | 45.49 | 96975 | 42423 | 8.31% |
| 2025-01-20 | 39.00 | 44.10 | 4.16 | 10.42% | 38.30 | 47.81 | 137833 | 59022 | 11.82% |
| 2025-01-17 | 35.08 | 39.94 | 4.97 | 14.21% | 34.95 | 40.30 | 90653 | 34999 | 7.77% |
| 2025-01-16 | 36.00 | 34.97 | -0.19 | -0.54% | 34.37 | 36.21 | 24305 | 8526 | 2.08% |
| 2025-01-15 | 33.60 | 35.16 | 1.37 | 4.05% | 32.60 | 35.73 | 36474 | 12479 | 3.13% |
| 2025-01-14 | 32.36 | 33.79 | 0.65 | 1.96% | 31.41 | 33.79 | 38306 | 12599 | 3.28% |
| 2025-01-13 | 32.28 | 33.14 | 0.64 | 1.97% | 31.13 | 33.48 | 13857 | 4505 | 1.19% |
| 2025-01-10 | 33.05 | 32.50 | -0.70 | -2.11% | 32.50 | 34.36 | 19008 | 6362 | 1.63% |
| 2025-01-09 | 33.00 | 33.20 | -0.21 | -0.63% | 33.00 | 34.25 | 17552 | 5892 | 1.50% |
| 2025-01-08 | 33.16 | 33.41 | -0.64 | -1.88% | 31.63 | 34.28 | 38975 | 12887 | 3.34% |
| 2025-01-07 | 30.60 | 34.05 | 3.99 | 13.27% | 29.32 | 35.88 | 34731 | 11323 | 2.98% |
| 2025-01-06 | 29.81 | 30.06 | 0.14 | 0.47% | 28.78 | 30.34 | 10624 | 3168 | 0.91% |
| 2025-01-03 | 31.19 | 29.92 | -1.02 | -3.30% | 29.81 | 31.79 | 18212 | 5616 | 1.56% |
| 2025-01-02 | 33.30 | 30.94 | -2.07 | -6.27% | 30.38 | 33.30 | 20766 | 6564 | 1.78% |
| 2024-12-31 | 36.66 | 33.01 | -3.25 | -8.96% | 33.01 | 36.66 | 25708 | 8879 | 2.20% |
| 2024-12-30 | 36.61 | 36.26 | -0.56 | -1.52% | 35.90 | 37.40 | 13523 | 4950 | 1.16% |
| 2024-12-27 | 38.10 | 36.82 | -1.59 | -4.14% | 36.72 | 38.41 | 21941 | 8239 | 1.88% |
| 2024-12-26 | 37.64 | 38.41 | 0.59 | 1.56% | 37.50 | 38.58 | 23894 | 9137 | 2.05% |