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 | 46.720 | 46.800 | -0.960 | -2.01% | 46.500 | 48.170 | 24030 | 11393 | 6.33% |
| 2025-04-02 | 46.970 | 47.760 | 1.040 | 2.23% | 46.800 | 48.780 | 30078 | 14396 | 7.92% |
| 2025-04-01 | 48.000 | 46.720 | -0.930 | -1.95% | 46.420 | 48.600 | 23328 | 11056 | 6.15% |
| 2025-03-31 | 49.970 | 47.650 | -2.770 | -5.49% | 44.100 | 50.000 | 39685 | 18696 | 10.45% |
| 2025-03-28 | 51.680 | 50.420 | -1.350 | -2.61% | 50.400 | 52.850 | 27839 | 14258 | 7.33% |
| 2025-03-27 | 52.200 | 51.770 | -1.230 | -2.32% | 50.600 | 53.980 | 34026 | 17775 | 8.96% |
| 2025-03-26 | 51.490 | 53.000 | -0.140 | -0.26% | 51.310 | 55.240 | 40323 | 21591 | 10.62% |
| 2025-03-25 | 53.460 | 53.140 | 0.430 | 0.82% | 53.140 | 56.970 | 63280 | 34657 | 16.67% |
| 2025-03-24 | 51.130 | 52.710 | 2.230 | 4.42% | 48.530 | 52.990 | 51452 | 26479 | 13.55% |
| 2025-03-21 | 53.500 | 50.480 | -3.560 | -6.59% | 50.010 | 54.030 | 41678 | 21367 | 10.98% |
| 2025-03-20 | 55.800 | 54.040 | -2.360 | -4.18% | 54.000 | 57.360 | 44368 | 24655 | 11.69% |
| 2025-03-19 | 57.540 | 56.400 | -1.500 | -2.59% | 55.600 | 59.200 | 45960 | 26476 | 12.11% |
| 2025-03-18 | 59.800 | 57.900 | -1.500 | -2.53% | 57.110 | 59.980 | 48116 | 28124 | 12.68% |
| 2025-03-17 | 59.000 | 59.400 | -0.370 | -0.62% | 58.000 | 60.000 | 51268 | 30255 | 13.51% |
| 2025-03-14 | 55.700 | 59.770 | 3.410 | 6.05% | 55.110 | 62.730 | 86817 | 51645 | 22.87% |
| 2025-03-13 | 59.270 | 56.360 | -2.810 | -4.75% | 54.010 | 59.600 | 58404 | 32926 | 15.39% |
| 2025-03-12 | 62.000 | 59.170 | -1.730 | -2.84% | 59.070 | 62.550 | 54540 | 33050 | 14.37% |
| 2025-03-11 | 60.100 | 60.900 | -2.050 | -3.26% | 58.800 | 62.230 | 64115 | 38614 | 16.89% |
| 2025-03-10 | 64.800 | 62.950 | -1.340 | -2.08% | 62.000 | 65.780 | 68786 | 43786 | 18.12% |
| 2025-03-07 | 61.920 | 64.290 | 2.390 | 3.86% | 60.190 | 66.660 | 102551 | 65006 | 27.02% |
| 2025-03-06 | 62.050 | 61.900 | 0.100 | 0.16% | 60.080 | 64.080 | 80365 | 49657 | 21.17% |
| 2025-03-05 | 61.000 | 61.800 | -0.900 | -1.44% | 60.020 | 64.990 | 109605 | 68041 | 28.87% |
| 2025-03-04 | 54.780 | 62.700 | 7.000 | 12.57% | 54.000 | 65.000 | 138005 | 83783 | 36.36% |
| 2025-03-03 | 55.080 | 55.700 | -0.580 | -1.03% | 53.990 | 58.990 | 76507 | 43149 | 20.15% |
| 2025-02-28 | 61.410 | 56.280 | -5.790 | -9.33% | 54.670 | 61.460 | 93740 | 53640 | 24.69% |
| 2025-02-27 | 63.830 | 62.070 | -3.740 | -5.68% | 61.680 | 66.470 | 108284 | 68589 | 28.53% |
| 2025-02-26 | 66.140 | 65.810 | -1.390 | -2.07% | 63.500 | 73.000 | 142445 | 97769 | 37.52% |
| 2025-02-25 | 62.560 | 67.200 | 1.650 | 2.52% | 61.880 | 71.900 | 117309 | 79342 | 30.90% |
| 2025-02-24 | 63.660 | 65.550 | 0.630 | 0.97% | 61.800 | 71.990 | 122977 | 82106 | 32.40% |
| 2025-02-21 | 62.400 | 64.920 | 0.620 | 0.96% | 60.280 | 68.300 | 157696 | 100385 | 41.54% |
| 2025-02-20 | 60.270 | 64.300 | 2.100 | 3.38% | 57.530 | 78.600 | 225086 | 147242 | 59.30% |
| 2025-02-19 | 46.760 | 62.200 | 14.350 | 29.99% | 46.750 | 62.200 | 204167 | 115287 | 53.78% |
| 2025-02-18 | 49.020 | 47.850 | -2.790 | -5.51% | 47.380 | 53.890 | 141238 | 70133 | 37.21% |
| 2025-02-17 | 43.990 | 50.640 | 7.080 | 16.25% | 42.420 | 50.640 | 150589 | 71212 | 39.67% |
| 2025-02-14 | 42.100 | 43.560 | 0.710 | 1.66% | 41.510 | 44.700 | 81517 | 35213 | 21.47% |
| 2025-02-13 | 46.350 | 42.850 | -3.170 | -6.89% | 42.000 | 47.270 | 103479 | 45483 | 27.26% |
| 2025-02-12 | 45.500 | 46.020 | -1.100 | -2.33% | 44.560 | 48.640 | 105252 | 48718 | 27.73% |
| 2025-02-11 | 42.880 | 47.120 | 3.930 | 9.10% | 41.330 | 54.400 | 164398 | 78634 | 43.31% |
| 2025-02-10 | 41.500 | 43.190 | 0.050 | 0.12% | 41.000 | 43.660 | 107870 | 45688 | 28.42% |
| 2025-02-07 | 40.100 | 43.140 | 0.730 | 1.72% | 40.010 | 46.300 | 155664 | 65748 | 41.01% |
| 2025-02-06 | 33.210 | 42.410 | 8.420 | 24.77% | 32.600 | 44.000 | 140102 | 54503 | 36.91% |
| 2025-02-05 | 34.020 | 33.990 | 0.760 | 2.29% | 33.410 | 35.360 | 56743 | 19480 | 14.95% |
| 2025-01-27 | 36.240 | 33.230 | -3.300 | -9.03% | 33.100 | 36.300 | 63842 | 21935 | 16.82% |
| 2025-01-24 | 34.080 | 36.530 | 2.030 | 5.88% | 34.080 | 37.800 | 88210 | 31896 | 23.24% |
| 2025-01-23 | 34.960 | 34.500 | 0.580 | 1.71% | 34.020 | 37.890 | 112017 | 40272 | 29.51% |
| 2025-01-22 | 36.560 | 33.920 | -4.620 | -11.99% | 33.080 | 37.000 | 126426 | 44124 | 33.30% |
| 2025-01-21 | 37.640 | 38.540 | 0.910 | 2.42% | 37.000 | 39.880 | 118005 | 45705 | 31.09% |
| 2025-01-20 | 40.500 | 37.630 | -2.640 | -6.56% | 37.300 | 40.680 | 114459 | 44466 | 30.15% |
| 2025-01-17 | 39.900 | 40.270 | 1.170 | 2.99% | 37.770 | 43.500 | 137948 | 56122 | 36.34% |
| 2025-01-16 | 40.000 | 39.100 | -2.360 | -5.69% | 38.200 | 42.800 | 147953 | 59334 | 38.98% |
| 2025-01-15 | 37.000 | 41.460 | 4.780 | 13.03% | 36.680 | 44.510 | 198825 | 78787 | 52.38% |
| 2025-01-14 | 27.950 | 36.680 | 8.460 | 29.98% | 27.950 | 36.680 | 179588 | 60802 | 47.31% |
| 2025-01-13 | 29.040 | 28.220 | -2.080 | -6.86% | 28.110 | 33.330 | 110385 | 34084 | 29.08% |
| 2025-01-10 | 27.990 | 30.300 | 1.750 | 6.13% | 27.630 | 33.850 | 136076 | 42114 | 35.85% |
| 2025-01-09 | 24.390 | 28.550 | 2.970 | 11.61% | 24.060 | 31.000 | 115367 | 31304 | 30.39% |
| 2025-01-08 | 21.450 | 25.580 | 3.930 | 18.15% | 21.200 | 28.140 | 92894 | 23198 | 24.47% |
| 2025-01-07 | 20.950 | 21.650 | 0.960 | 4.64% | 20.160 | 21.830 | 27062 | 5651 | 7.13% |
| 2025-01-06 | 22.410 | 20.690 | -1.870 | -8.29% | 20.520 | 22.660 | 30996 | 6658 | 8.17% |
| 2025-01-03 | 22.810 | 22.560 | -0.130 | -0.57% | 22.500 | 23.390 | 24308 | 5575 | 6.40% |
| 2025-01-02 | 22.690 | 22.690 | 0.290 | 1.29% | 22.020 | 23.390 | 24556 | 5605 | 6.52% |
| 2024-12-31 | 22.470 | 22.400 | 0.050 | 0.22% | 22.250 | 23.460 | 26870 | 6123 | 7.14% |
| 2024-12-30 | 24.360 | 22.350 | -1.730 | -7.18% | 22.180 | 24.360 | 31516 | 7227 | 8.37% |
| 2024-12-27 | 25.300 | 24.080 | -1.340 | -5.27% | 24.020 | 25.560 | 39653 | 9828 | 10.53% |
| 2024-12-26 | 26.040 | 25.420 | -0.390 | -1.51% | 25.210 | 26.830 | 26256 | 6831 | 6.98% |
| 2024-12-25 | 27.080 | 25.810 | -1.580 | -5.77% | 25.710 | 27.080 | 26565 | 7016 | 7.06% |