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 | 44.11 | 44.25 | -0.94 | -2.08% | 43.30 | 45.07 | 29261 | 12932 | 2.11% |
| 2025-04-02 | 44.65 | 45.19 | 0.37 | 0.83% | 44.52 | 45.67 | 22645 | 10240 | 1.63% |
| 2025-04-01 | 44.94 | 44.82 | 0.15 | 0.34% | 44.44 | 45.38 | 21696 | 9723 | 1.56% |
| 2025-03-31 | 43.77 | 44.67 | 0.71 | 1.62% | 43.66 | 44.93 | 22816 | 10077 | 1.64% |
| 2025-03-28 | 45.08 | 43.96 | -1.13 | -2.51% | 43.96 | 45.59 | 25677 | 11460 | 1.85% |
| 2025-03-27 | 45.03 | 45.09 | -0.21 | -0.46% | 43.70 | 45.56 | 32718 | 14612 | 2.36% |
| 2025-03-26 | 46.11 | 45.30 | 0.20 | 0.44% | 45.12 | 46.11 | 20097 | 9142 | 1.45% |
| 2025-03-25 | 46.30 | 45.10 | -0.89 | -1.94% | 44.84 | 46.80 | 28785 | 13156 | 2.07% |
| 2025-03-24 | 46.09 | 45.99 | -0.20 | -0.43% | 44.51 | 46.47 | 36244 | 16506 | 2.61% |
| 2025-03-21 | 47.70 | 46.19 | -1.74 | -3.63% | 45.99 | 47.99 | 45495 | 21206 | 3.28% |
| 2025-03-20 | 48.10 | 47.93 | -0.12 | -0.25% | 47.61 | 48.69 | 27483 | 13240 | 1.98% |
| 2025-03-19 | 49.76 | 48.05 | -2.21 | -4.40% | 47.77 | 50.00 | 65326 | 31658 | 4.71% |
| 2025-03-18 | 49.51 | 50.26 | 0.77 | 1.56% | 48.61 | 50.34 | 63766 | 31677 | 4.60% |
| 2025-03-17 | 49.52 | 49.49 | 0.37 | 0.75% | 48.55 | 49.84 | 62408 | 30723 | 4.50% |
| 2025-03-14 | 47.10 | 49.12 | 1.46 | 3.06% | 46.20 | 49.94 | 82443 | 39705 | 5.94% |
| 2025-03-13 | 49.50 | 47.66 | -1.25 | -2.56% | 47.17 | 49.63 | 50171 | 24247 | 3.62% |
| 2025-03-12 | 48.88 | 48.91 | 0.31 | 0.64% | 48.50 | 49.78 | 53228 | 26184 | 3.84% |
| 2025-03-11 | 47.68 | 48.60 | -0.26 | -0.53% | 47.30 | 48.90 | 50101 | 24051 | 3.61% |
| 2025-03-10 | 47.20 | 48.86 | 1.66 | 3.52% | 46.80 | 48.93 | 51613 | 24754 | 3.72% |
| 2025-03-07 | 48.31 | 47.20 | -1.72 | -3.52% | 46.56 | 48.70 | 67160 | 32027 | 4.84% |
| 2025-03-06 | 48.55 | 48.92 | 0.69 | 1.43% | 48.38 | 49.25 | 49941 | 24402 | 3.60% |
| 2025-03-05 | 47.29 | 48.23 | 0.94 | 1.99% | 47.26 | 48.43 | 61301 | 29391 | 4.42% |
| 2025-03-04 | 45.00 | 47.29 | 1.07 | 2.32% | 44.56 | 47.35 | 56574 | 26209 | 4.08% |
| 2025-03-03 | 47.68 | 46.22 | -1.03 | -2.18% | 45.81 | 47.69 | 69139 | 32152 | 4.98% |
| 2025-02-28 | 49.89 | 47.25 | -4.52 | -8.73% | 46.98 | 49.89 | 94581 | 45761 | 6.82% |
| 2025-02-27 | 54.80 | 51.77 | -3.22 | -5.86% | 51.20 | 54.80 | 98208 | 51423 | 7.08% |
| 2025-02-26 | 53.46 | 54.99 | 1.54 | 2.88% | 51.94 | 55.40 | 81979 | 43918 | 5.91% |
| 2025-02-25 | 52.31 | 53.45 | -0.05 | -0.09% | 52.10 | 54.42 | 74927 | 40080 | 5.40% |
| 2025-02-24 | 55.00 | 53.50 | -3.35 | -5.89% | 52.39 | 55.51 | 143047 | 77089 | 10.31% |
| 2025-02-21 | 54.30 | 56.85 | 3.31 | 6.18% | 54.18 | 58.49 | 151910 | 85978 | 10.95% |
| 2025-02-20 | 54.00 | 53.54 | 2.07 | 4.02% | 51.88 | 55.50 | 123270 | 65896 | 8.89% |
| 2025-02-19 | 49.31 | 51.47 | 2.09 | 4.23% | 48.36 | 51.55 | 88150 | 44424 | 6.35% |
| 2025-02-18 | 49.28 | 49.38 | -0.52 | -1.04% | 48.94 | 51.88 | 106642 | 53966 | 7.69% |
| 2025-02-17 | 47.35 | 49.90 | 2.65 | 5.61% | 47.26 | 50.45 | 104399 | 51288 | 7.53% |
| 2025-02-14 | 47.67 | 47.25 | -0.14 | -0.30% | 46.96 | 48.93 | 53580 | 25552 | 3.86% |
| 2025-02-13 | 49.70 | 47.39 | -1.89 | -3.84% | 47.28 | 49.70 | 67968 | 32656 | 4.90% |
| 2025-02-12 | 48.65 | 49.28 | 0.23 | 0.47% | 48.18 | 50.60 | 72656 | 35799 | 5.24% |
| 2025-02-11 | 48.88 | 49.05 | 0.67 | 1.38% | 48.08 | 49.85 | 88810 | 43622 | 6.40% |
| 2025-02-10 | 48.00 | 48.38 | 0.36 | 0.75% | 46.96 | 48.89 | 100408 | 48175 | 7.24% |
| 2025-02-07 | 46.30 | 48.02 | 1.72 | 3.71% | 46.03 | 48.66 | 100667 | 47943 | 7.26% |
| 2025-02-06 | 45.58 | 46.30 | 2.33 | 5.30% | 44.70 | 46.83 | 115094 | 52847 | 8.30% |
| 2025-02-05 | 46.94 | 43.97 | -7.49 | -14.55% | 43.52 | 48.03 | 160268 | 71506 | 11.55% |
| 2025-01-27 | 54.24 | 51.46 | -6.80 | -11.67% | 51.00 | 55.50 | 118522 | 62631 | 8.54% |
| 2025-01-24 | 57.00 | 58.26 | 0.95 | 1.66% | 57.00 | 60.46 | 124124 | 72885 | 8.95% |
| 2025-01-23 | 56.88 | 57.31 | 2.73 | 5.00% | 56.00 | 62.66 | 181810 | 106901 | 13.11% |
| 2025-01-22 | 53.38 | 54.58 | 2.11 | 4.02% | 52.54 | 55.10 | 134908 | 73138 | 9.72% |
| 2025-01-21 | 51.96 | 52.47 | 0.28 | 0.54% | 51.35 | 52.99 | 129610 | 67480 | 9.34% |
| 2025-01-20 | 49.98 | 52.19 | 4.18 | 8.71% | 49.43 | 52.50 | 167937 | 85656 | 12.11% |
| 2025-01-17 | 47.79 | 48.01 | -0.69 | -1.42% | 46.05 | 48.33 | 98800 | 46610 | 7.12% |
| 2025-01-16 | 48.90 | 48.70 | 0.13 | 0.27% | 47.34 | 49.80 | 105095 | 50983 | 7.58% |
| 2025-01-15 | 50.00 | 48.57 | -2.23 | -4.39% | 48.20 | 50.88 | 80642 | 39494 | 5.81% |
| 2025-01-14 | 49.50 | 50.80 | 2.00 | 4.10% | 47.88 | 51.00 | 116538 | 58232 | 8.40% |
| 2025-01-13 | 49.92 | 48.80 | -0.32 | -0.65% | 47.55 | 50.50 | 109053 | 53334 | 7.86% |
| 2025-01-10 | 52.12 | 49.12 | -3.98 | -7.50% | 49.10 | 53.05 | 122664 | 62484 | 8.84% |
| 2025-01-09 | 51.85 | 53.10 | -0.72 | -1.34% | 51.70 | 54.88 | 144777 | 77823 | 10.44% |
| 2025-01-08 | 48.11 | 53.82 | 4.10 | 8.25% | 47.89 | 54.42 | 229460 | 119305 | 16.54% |
| 2025-01-07 | 44.97 | 49.72 | 5.18 | 11.63% | 44.61 | 50.37 | 173374 | 81815 | 12.50% |
| 2025-01-06 | 44.50 | 44.54 | 1.04 | 2.39% | 43.51 | 45.37 | 94709 | 42183 | 6.83% |
| 2025-01-03 | 45.68 | 43.50 | -2.11 | -4.63% | 43.15 | 46.23 | 87781 | 39061 | 6.33% |
| 2025-01-02 | 46.70 | 45.61 | -1.25 | -2.67% | 44.80 | 47.69 | 107097 | 49437 | 7.72% |
| 2024-12-31 | 49.90 | 46.86 | -4.54 | -8.83% | 46.60 | 51.50 | 158997 | 76534 | 11.46% |
| 2024-12-30 | 55.36 | 51.40 | -3.27 | -5.98% | 50.81 | 55.76 | 180014 | 96159 | 12.98% |
| 2024-12-27 | 56.50 | 54.67 | -2.63 | -4.59% | 54.08 | 56.78 | 190185 | 104976 | 13.71% |
| 2024-12-26 | 52.51 | 57.30 | 6.06 | 11.83% | 51.30 | 60.38 | 315021 | 173394 | 22.71% |
| 2024-12-25 | 51.24 | 51.24 | 8.54 | 20.00% | 47.77 | 51.24 | 218090 | 109961 | 15.72% |