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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-16 | 49.40 | 48.91 | -0.97 | -1.94% | 48.28 | 50.46 | 24345 | 12012 | 3.60% |
| 2025-04-15 | 48.50 | 49.88 | 1.47 | 3.04% | 48.15 | 50.05 | 20303 | 9963 | 3.00% |
| 2025-04-14 | 50.48 | 48.41 | -0.73 | -1.49% | 48.28 | 50.48 | 21459 | 10540 | 3.17% |
| 2025-04-11 | 47.75 | 49.14 | 1.29 | 2.70% | 47.12 | 49.70 | 30580 | 14887 | 4.52% |
| 2025-04-10 | 48.70 | 47.85 | 0.97 | 2.07% | 47.38 | 49.40 | 32765 | 15865 | 4.85% |
| 2025-04-09 | 42.86 | 46.88 | 2.93 | 6.67% | 40.78 | 47.67 | 41430 | 18501 | 6.13% |
| 2025-04-08 | 43.25 | 43.95 | 1.26 | 2.95% | 43.22 | 45.49 | 32735 | 14465 | 4.84% |
| 2025-04-07 | 47.90 | 42.69 | -10.37 | -19.54% | 42.45 | 49.00 | 50733 | 22734 | 7.50% |
| 2025-04-03 | 54.82 | 53.06 | -2.63 | -4.72% | 52.56 | 55.33 | 31878 | 17144 | 4.71% |
| 2025-04-02 | 54.85 | 55.69 | 0.30 | 0.54% | 54.62 | 57.30 | 44848 | 25226 | 6.63% |
| 2025-04-01 | 52.00 | 55.39 | 2.93 | 5.59% | 51.90 | 56.60 | 65188 | 35671 | 9.64% |
| 2025-03-31 | 55.00 | 52.46 | -3.05 | -5.49% | 51.45 | 56.60 | 63980 | 33853 | 9.46% |
| 2025-03-28 | 56.25 | 55.51 | -1.02 | -1.80% | 55.05 | 60.16 | 75752 | 43556 | 11.20% |
| 2025-03-27 | 57.32 | 56.53 | -1.64 | -2.82% | 56.27 | 58.72 | 49469 | 28451 | 7.32% |
| 2025-03-26 | 52.80 | 58.17 | 4.59 | 8.57% | 52.80 | 62.08 | 113266 | 66053 | 16.75% |
| 2025-03-25 | 51.98 | 53.58 | 1.84 | 3.56% | 51.02 | 54.16 | 34211 | 18246 | 5.06% |
| 2025-03-24 | 54.20 | 51.74 | -2.33 | -4.31% | 50.90 | 54.24 | 24945 | 12975 | 3.69% |
| 2025-03-21 | 54.00 | 54.07 | -0.01 | -0.02% | 52.60 | 54.85 | 35248 | 18871 | 5.21% |
| 2025-03-20 | 55.50 | 54.08 | -1.58 | -2.84% | 53.80 | 55.67 | 41298 | 22530 | 6.11% |
| 2025-03-19 | 52.76 | 55.66 | 2.66 | 5.02% | 51.57 | 58.00 | 90373 | 49794 | 13.37% |
| 2025-03-18 | 51.56 | 53.00 | 1.45 | 2.81% | 51.56 | 53.97 | 56342 | 29741 | 8.33% |
| 2025-03-17 | 49.74 | 51.55 | 2.62 | 5.35% | 49.71 | 53.49 | 65166 | 34010 | 9.64% |
| 2025-03-14 | 48.01 | 48.93 | 0.60 | 1.24% | 47.90 | 49.15 | 22245 | 10837 | 3.29% |
| 2025-03-13 | 49.18 | 48.33 | -0.84 | -1.71% | 48.01 | 50.58 | 32043 | 15831 | 4.74% |
| 2025-03-12 | 48.39 | 49.17 | 0.80 | 1.65% | 48.03 | 50.86 | 44568 | 22115 | 6.59% |
| 2025-03-11 | 47.01 | 48.37 | 0.72 | 1.51% | 46.62 | 48.64 | 28066 | 13336 | 4.15% |
| 2025-03-10 | 46.63 | 47.65 | 1.02 | 2.19% | 46.51 | 47.90 | 25539 | 12072 | 3.78% |
| 2025-03-07 | 47.66 | 46.63 | -1.32 | -2.75% | 46.50 | 47.86 | 30065 | 14112 | 4.45% |
| 2025-03-06 | 47.56 | 47.95 | 0.19 | 0.40% | 47.37 | 48.49 | 36204 | 17356 | 5.35% |
| 2025-03-05 | 48.70 | 47.76 | -1.11 | -2.27% | 47.24 | 48.99 | 25628 | 12240 | 3.79% |
| 2025-03-04 | 47.51 | 48.87 | 0.84 | 1.75% | 47.20 | 49.66 | 27759 | 13435 | 4.11% |
| 2025-03-03 | 47.32 | 48.03 | 0.48 | 1.01% | 47.32 | 49.18 | 26193 | 12664 | 3.87% |
| 2025-02-28 | 49.49 | 47.55 | -2.03 | -4.09% | 47.40 | 49.56 | 30321 | 14706 | 4.48% |
| 2025-02-27 | 51.80 | 49.58 | -1.58 | -3.09% | 48.70 | 51.80 | 42373 | 21157 | 6.27% |
| 2025-02-26 | 49.00 | 51.16 | 2.30 | 4.71% | 49.00 | 51.50 | 48736 | 24707 | 7.21% |
| 2025-02-25 | 48.60 | 48.86 | -0.96 | -1.93% | 48.10 | 49.35 | 32754 | 15990 | 4.84% |
| 2025-02-24 | 47.36 | 49.82 | 1.96 | 4.10% | 45.98 | 50.50 | 68942 | 33234 | 10.20% |
| 2025-02-21 | 47.64 | 47.86 | 0.22 | 0.46% | 46.57 | 48.00 | 29087 | 13777 | 4.30% |
| 2025-02-20 | 47.91 | 47.64 | -1.09 | -2.24% | 47.48 | 49.67 | 40754 | 19699 | 6.03% |
| 2025-02-19 | 46.00 | 48.73 | 3.61 | 8.00% | 45.23 | 49.99 | 64530 | 31298 | 9.54% |
| 2025-02-18 | 46.39 | 45.12 | -0.36 | -0.79% | 45.02 | 46.80 | 31967 | 14696 | 4.73% |
| 2025-02-17 | 45.25 | 45.48 | 0.08 | 0.18% | 45.01 | 46.41 | 24293 | 11101 | 3.59% |
| 2025-02-14 | 44.95 | 45.40 | 0.45 | 1.00% | 44.95 | 45.94 | 23816 | 10833 | 3.52% |
| 2025-02-13 | 45.72 | 44.95 | -0.83 | -1.81% | 44.92 | 46.06 | 25355 | 11519 | 3.75% |
| 2025-02-12 | 45.00 | 45.78 | 0.65 | 1.44% | 44.86 | 45.78 | 22912 | 10388 | 3.39% |
| 2025-02-11 | 46.62 | 45.13 | -1.49 | -3.20% | 44.93 | 46.62 | 32851 | 14850 | 4.86% |
| 2025-02-10 | 47.05 | 46.62 | -0.43 | -0.91% | 45.55 | 47.25 | 29595 | 13699 | 4.38% |
| 2025-02-07 | 45.90 | 47.05 | 1.19 | 2.59% | 45.61 | 47.65 | 43180 | 20249 | 6.39% |
| 2025-02-06 | 45.06 | 45.86 | 0.64 | 1.42% | 44.10 | 46.19 | 41153 | 18631 | 6.09% |
| 2025-02-05 | 46.30 | 45.22 | -0.59 | -1.29% | 45.08 | 46.81 | 21579 | 9877 | 3.19% |
| 2025-01-27 | 49.11 | 45.81 | -2.99 | -6.13% | 45.74 | 49.37 | 21576 | 10159 | 3.19% |
| 2025-01-24 | 46.88 | 48.80 | 1.30 | 2.74% | 46.68 | 49.94 | 43515 | 21251 | 6.44% |
| 2025-01-23 | 44.35 | 47.50 | 3.66 | 8.35% | 44.00 | 48.66 | 41109 | 19153 | 6.08% |
| 2025-01-22 | 45.84 | 43.84 | -2.31 | -5.01% | 43.66 | 46.00 | 25790 | 11414 | 3.81% |
| 2025-01-21 | 48.21 | 46.15 | -1.59 | -3.33% | 45.33 | 48.31 | 23718 | 10956 | 3.51% |
| 2025-01-20 | 48.40 | 47.74 | -0.28 | -0.58% | 47.50 | 49.47 | 16660 | 8065 | 2.46% |
| 2025-01-17 | 48.18 | 48.02 | -0.23 | -0.48% | 47.16 | 49.37 | 13811 | 6633 | 2.04% |
| 2025-01-16 | 48.60 | 48.25 | -0.10 | -0.21% | 47.85 | 49.83 | 13673 | 6651 | 2.02% |
| 2025-01-15 | 48.40 | 48.35 | -0.51 | -1.04% | 48.10 | 49.89 | 15453 | 7549 | 2.29% |
| 2025-01-14 | 46.00 | 48.86 | 2.53 | 5.46% | 46.00 | 48.88 | 20758 | 9932 | 3.07% |
| 2025-01-13 | 45.67 | 46.33 | -0.17 | -0.37% | 45.20 | 46.88 | 10395 | 4790 | 1.54% |
| 2025-01-10 | 47.50 | 46.50 | -1.23 | -2.58% | 46.48 | 48.77 | 17827 | 8496 | 2.64% |
| 2025-01-09 | 49.84 | 47.73 | -2.87 | -5.67% | 47.38 | 50.49 | 29545 | 14367 | 4.37% |
| 2025-01-08 | 50.77 | 50.60 | -0.21 | -0.41% | 49.16 | 51.59 | 19732 | 9982 | 2.92% |
| 2025-01-07 | 49.96 | 50.81 | 0.36 | 0.71% | 48.90 | 51.09 | 24115 | 12024 | 3.57% |