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 | 46.000 | 46.830 | -0.270 | -0.57% | 45.540 | 47.700 | 4984 | 2338 | 2.39% |
| 2025-04-02 | 46.240 | 47.100 | 0.500 | 1.07% | 46.150 | 47.760 | 5758 | 2708 | 2.76% |
| 2025-04-01 | 45.380 | 46.600 | 0.910 | 1.99% | 45.380 | 48.880 | 7201 | 3407 | 3.45% |
| 2025-03-31 | 46.590 | 45.690 | -1.310 | -2.79% | 44.300 | 46.820 | 6980 | 3167 | 3.34% |
| 2025-03-28 | 48.310 | 47.000 | -1.800 | -3.69% | 47.000 | 48.750 | 5796 | 2768 | 2.78% |
| 2025-03-27 | 49.190 | 48.800 | -0.240 | -0.49% | 47.700 | 50.200 | 6664 | 3272 | 3.19% |
| 2025-03-26 | 49.300 | 49.040 | -0.160 | -0.33% | 48.700 | 49.800 | 6843 | 3370 | 3.28% |
| 2025-03-25 | 48.660 | 49.200 | 1.070 | 2.22% | 48.280 | 49.660 | 7174 | 3505 | 3.44% |
| 2025-03-24 | 47.660 | 48.130 | 1.060 | 2.25% | 46.470 | 48.350 | 8841 | 4189 | 4.24% |
| 2025-03-21 | 49.560 | 47.070 | -3.110 | -6.20% | 46.780 | 49.990 | 12851 | 6161 | 6.16% |
| 2025-03-20 | 52.780 | 50.180 | -3.120 | -5.85% | 50.180 | 53.500 | 11685 | 6046 | 5.60% |
| 2025-03-19 | 56.000 | 53.300 | -3.200 | -5.66% | 52.670 | 56.000 | 13496 | 7353 | 6.47% |
| 2025-03-18 | 55.110 | 56.500 | 1.420 | 2.58% | 54.500 | 57.430 | 16973 | 9464 | 8.13% |
| 2025-03-17 | 54.800 | 55.080 | 1.080 | 2.00% | 54.580 | 56.650 | 16341 | 9102 | 7.83% |
| 2025-03-14 | 52.270 | 54.000 | 2.250 | 4.35% | 51.100 | 54.200 | 12753 | 6803 | 6.11% |
| 2025-03-13 | 53.610 | 51.750 | -1.700 | -3.18% | 50.540 | 53.610 | 12590 | 6545 | 6.03% |
| 2025-03-12 | 55.270 | 53.450 | -1.020 | -1.87% | 53.350 | 56.770 | 12458 | 6881 | 5.97% |
| 2025-03-11 | 54.000 | 54.470 | -0.830 | -1.50% | 52.600 | 54.670 | 10046 | 5413 | 4.81% |
| 2025-03-10 | 54.650 | 55.300 | 0.690 | 1.26% | 53.320 | 55.420 | 10662 | 5799 | 5.11% |
| 2025-03-07 | 54.460 | 54.610 | -0.690 | -1.25% | 53.500 | 56.780 | 15058 | 8319 | 7.21% |
| 2025-03-06 | 57.900 | 55.300 | -2.100 | -3.66% | 55.000 | 58.100 | 19559 | 10990 | 9.37% |
| 2025-03-05 | 54.990 | 57.400 | 3.500 | 6.49% | 52.960 | 58.990 | 26117 | 14489 | 12.51% |
| 2025-03-04 | 51.820 | 53.900 | 1.730 | 3.32% | 51.310 | 53.900 | 15010 | 7963 | 7.19% |
| 2025-03-03 | 52.600 | 52.170 | 0.170 | 0.33% | 50.700 | 53.290 | 14263 | 7458 | 6.83% |
| 2025-02-28 | 54.950 | 52.000 | -3.010 | -5.47% | 52.000 | 56.860 | 22175 | 11996 | 10.62% |
| 2025-02-27 | 52.000 | 55.010 | 4.190 | 8.24% | 51.050 | 55.600 | 27342 | 14595 | 13.10% |
| 2025-02-26 | 51.600 | 50.820 | -0.480 | -0.94% | 50.180 | 52.440 | 15721 | 8044 | 7.53% |
| 2025-02-25 | 51.100 | 51.300 | -1.290 | -2.45% | 50.110 | 53.300 | 17746 | 9198 | 8.50% |
| 2025-02-24 | 53.000 | 52.590 | -1.410 | -2.61% | 51.660 | 55.600 | 25006 | 13359 | 11.98% |
| 2025-02-21 | 50.980 | 54.000 | 4.810 | 9.78% | 49.990 | 55.690 | 35671 | 18811 | 17.09% |
| 2025-02-20 | 48.710 | 49.190 | 0.490 | 1.01% | 47.850 | 49.660 | 17025 | 8297 | 8.16% |
| 2025-02-19 | 47.000 | 48.700 | 2.200 | 4.73% | 46.310 | 48.900 | 14069 | 6720 | 6.74% |
| 2025-02-18 | 48.600 | 46.500 | -2.880 | -5.83% | 46.050 | 49.300 | 14057 | 6686 | 6.73% |
| 2025-02-17 | 46.700 | 49.380 | 2.630 | 5.63% | 46.650 | 49.880 | 20838 | 10130 | 9.98% |
| 2025-02-14 | 46.220 | 46.750 | 0.400 | 0.86% | 45.660 | 47.860 | 12793 | 5977 | 6.13% |
| 2025-02-13 | 49.590 | 46.350 | -3.250 | -6.55% | 46.300 | 49.590 | 21247 | 10162 | 10.18% |
| 2025-02-12 | 47.810 | 49.600 | 1.240 | 2.56% | 47.650 | 51.670 | 25640 | 12650 | 12.28% |
| 2025-02-11 | 48.010 | 48.360 | 0.400 | 0.83% | 46.510 | 52.000 | 34274 | 16848 | 16.42% |
| 2025-02-10 | 46.000 | 47.960 | 1.560 | 3.36% | 45.080 | 48.000 | 28030 | 13209 | 13.43% |
| 2025-02-07 | 44.050 | 46.400 | 2.800 | 6.42% | 43.700 | 48.800 | 32321 | 14894 | 15.48% |
| 2025-02-06 | 41.040 | 43.600 | 1.950 | 4.68% | 40.810 | 43.700 | 18335 | 7746 | 8.78% |
| 2025-02-05 | 42.700 | 41.650 | -0.680 | -1.61% | 41.400 | 43.000 | 9298 | 3918 | 4.45% |
| 2025-01-27 | 43.300 | 42.330 | -0.780 | -1.81% | 41.440 | 43.810 | 11973 | 5105 | 5.74% |
| 2025-01-24 | 43.080 | 43.110 | -0.420 | -0.96% | 42.720 | 44.290 | 11620 | 5037 | 5.57% |
| 2025-01-23 | 45.310 | 43.530 | -1.070 | -2.40% | 43.450 | 46.710 | 18125 | 8151 | 8.68% |
| 2025-01-22 | 43.990 | 44.600 | 0.310 | 0.70% | 43.000 | 45.550 | 18023 | 7985 | 8.63% |
| 2025-01-21 | 45.640 | 44.290 | -0.900 | -1.99% | 44.010 | 45.820 | 13833 | 6209 | 6.63% |
| 2025-01-20 | 46.760 | 45.190 | -0.890 | -1.93% | 44.460 | 47.240 | 16535 | 7567 | 7.92% |
| 2025-01-17 | 45.390 | 46.080 | 0.140 | 0.30% | 44.430 | 46.970 | 23999 | 10923 | 11.50% |
| 2025-01-16 | 46.000 | 45.940 | -0.050 | -0.11% | 45.600 | 49.500 | 33232 | 15764 | 15.92% |
| 2025-01-15 | 56.000 | 45.990 | -2.300 | -4.76% | 45.000 | 56.420 | 52985 | 26576 | 25.38% |
| 2025-01-14 | 42.000 | 48.290 | 11.140 | 29.99% | 42.000 | 48.290 | 39688 | 18448 | 19.01% |
| 2025-01-13 | 38.600 | 37.150 | -1.650 | -4.25% | 36.600 | 38.600 | 5430 | 2043 | 2.60% |
| 2025-01-10 | 37.980 | 38.800 | 0.220 | 0.57% | 37.980 | 40.200 | 10544 | 4138 | 5.05% |
| 2025-01-09 | 37.100 | 38.580 | 1.080 | 2.88% | 37.100 | 39.360 | 8749 | 3376 | 4.19% |
| 2025-01-08 | 36.580 | 37.500 | 0.670 | 1.82% | 35.510 | 37.900 | 9169 | 3370 | 4.39% |
| 2025-01-07 | 36.290 | 36.830 | 0.840 | 2.33% | 35.570 | 36.870 | 6066 | 2196 | 2.91% |
| 2025-01-06 | 36.000 | 35.990 | -0.040 | -0.11% | 35.290 | 36.560 | 6348 | 2270 | 3.04% |
| 2025-01-03 | 36.920 | 36.030 | -0.790 | -2.15% | 36.000 | 37.760 | 6418 | 2360 | 3.07% |
| 2025-01-02 | 37.760 | 36.820 | -1.380 | -3.61% | 35.900 | 38.800 | 9780 | 3652 | 7.75% |
| 2024-12-31 | 38.900 | 38.200 | -0.600 | -1.55% | 37.800 | 40.340 | 6368 | 2488 | 5.04% |
| 2024-12-30 | 40.500 | 38.800 | -2.090 | -5.11% | 38.270 | 40.890 | 9829 | 3858 | 7.79% |
| 2024-12-27 | 42.440 | 40.890 | -1.550 | -3.65% | 40.320 | 42.440 | 11843 | 4875 | 9.38% |
| 2024-12-26 | 40.570 | 42.440 | 1.290 | 3.13% | 40.260 | 43.630 | 15154 | 6437 | 12.00% |