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 | 41.000 | 41.700 | -0.210 | -0.50% | 41.000 | 42.500 | 6525 | 2725 | 2.04% |
| 2025-04-02 | 42.180 | 41.910 | -0.630 | -1.48% | 41.740 | 43.200 | 8621 | 3652 | 2.70% |
| 2025-04-01 | 43.340 | 42.540 | -0.790 | -1.82% | 42.350 | 44.090 | 10120 | 4369 | 3.17% |
| 2025-03-31 | 43.510 | 43.330 | 0.000 | 0.00% | 40.500 | 44.300 | 13782 | 5816 | 4.32% |
| 2025-03-28 | 43.980 | 43.330 | -0.940 | -2.12% | 43.330 | 44.990 | 9585 | 4219 | 3.00% |
| 2025-03-27 | 44.890 | 44.270 | -0.340 | -0.76% | 43.090 | 45.380 | 10351 | 4571 | 3.24% |
| 2025-03-26 | 45.110 | 44.610 | -0.710 | -1.57% | 44.600 | 45.950 | 10324 | 4673 | 3.23% |
| 2025-03-25 | 44.870 | 45.320 | 0.390 | 0.87% | 43.920 | 45.740 | 13447 | 6029 | 4.21% |
| 2025-03-24 | 45.000 | 44.930 | 0.070 | 0.16% | 42.800 | 45.880 | 14676 | 6456 | 4.60% |
| 2025-03-21 | 47.400 | 44.860 | -2.760 | -5.80% | 44.100 | 47.400 | 22582 | 10262 | 7.07% |
| 2025-03-20 | 50.600 | 47.620 | -3.120 | -6.15% | 47.480 | 52.240 | 28776 | 14285 | 9.01% |
| 2025-03-19 | 53.070 | 50.740 | -2.910 | -5.42% | 50.700 | 54.230 | 23749 | 12383 | 7.44% |
| 2025-03-18 | 54.800 | 53.650 | -1.650 | -2.98% | 53.320 | 55.950 | 22832 | 12425 | 7.15% |
| 2025-03-17 | 53.540 | 55.300 | 1.590 | 2.96% | 53.130 | 56.880 | 32107 | 17689 | 10.06% |
| 2025-03-14 | 51.860 | 53.710 | 1.910 | 3.69% | 50.280 | 54.600 | 30690 | 16219 | 9.61% |
| 2025-03-13 | 51.300 | 51.800 | -1.020 | -1.93% | 50.330 | 52.470 | 24712 | 12665 | 7.74% |
| 2025-03-12 | 53.400 | 52.820 | 1.210 | 2.34% | 52.770 | 56.200 | 37070 | 20111 | 11.61% |
| 2025-03-11 | 51.950 | 51.610 | -1.840 | -3.44% | 50.250 | 52.750 | 25624 | 13183 | 8.02% |
| 2025-03-10 | 52.970 | 53.450 | -1.750 | -3.17% | 51.900 | 54.440 | 31387 | 16633 | 9.83% |
| 2025-03-07 | 56.000 | 55.200 | -1.000 | -1.78% | 53.400 | 58.650 | 42709 | 24023 | 13.38% |
| 2025-03-06 | 58.000 | 56.200 | 0.000 | 0.00% | 54.680 | 60.000 | 52883 | 30351 | 16.56% |
| 2025-03-05 | 55.020 | 56.200 | 2.350 | 4.36% | 53.860 | 58.000 | 48682 | 27301 | 15.25% |
| 2025-03-04 | 50.020 | 53.850 | 1.950 | 3.76% | 49.520 | 54.190 | 41930 | 22094 | 13.13% |
| 2025-03-03 | 50.200 | 51.900 | 1.100 | 2.17% | 49.010 | 52.160 | 36856 | 18750 | 11.54% |
| 2025-02-28 | 57.340 | 50.800 | -7.810 | -13.33% | 50.560 | 57.360 | 47780 | 25966 | 14.96% |
| 2025-02-27 | 51.980 | 58.610 | 7.220 | 14.05% | 48.580 | 61.300 | 69506 | 37275 | 21.77% |
| 2025-02-26 | 49.500 | 51.390 | 2.480 | 5.07% | 48.110 | 52.730 | 41882 | 21097 | 13.12% |
| 2025-02-25 | 48.000 | 48.910 | -1.540 | -3.05% | 47.990 | 51.500 | 27033 | 13418 | 8.47% |
| 2025-02-24 | 52.000 | 50.450 | -2.550 | -4.81% | 49.200 | 52.880 | 35761 | 18284 | 11.20% |
| 2025-02-21 | 49.960 | 53.000 | 3.750 | 7.61% | 48.600 | 53.850 | 54088 | 27980 | 16.94% |
| 2025-02-20 | 48.600 | 49.250 | -0.350 | -0.71% | 47.910 | 50.820 | 37286 | 18315 | 11.68% |
| 2025-02-19 | 48.500 | 49.600 | 1.570 | 3.27% | 47.100 | 49.600 | 39333 | 18981 | 12.32% |
| 2025-02-18 | 49.200 | 48.030 | -1.610 | -3.24% | 47.990 | 52.000 | 32281 | 15950 | 10.11% |
| 2025-02-17 | 55.450 | 49.640 | -1.810 | -3.52% | 49.220 | 56.930 | 45712 | 23901 | 14.32% |
| 2025-02-14 | 48.010 | 51.450 | 2.050 | 4.15% | 47.510 | 53.800 | 61359 | 31387 | 19.22% |
| 2025-02-13 | 50.480 | 49.400 | -0.360 | -0.72% | 46.700 | 52.610 | 54508 | 27060 | 17.07% |
| 2025-02-12 | 49.570 | 49.760 | -2.040 | -3.94% | 49.000 | 52.770 | 55098 | 27692 | 17.26% |
| 2025-02-11 | 53.000 | 51.800 | -5.400 | -9.44% | 51.150 | 66.660 | 92832 | 52490 | 29.07% |
| 2025-02-10 | 47.510 | 57.200 | 11.650 | 25.58% | 46.210 | 57.350 | 72766 | 36846 | 22.79% |
| 2025-02-07 | 41.810 | 45.550 | 3.590 | 8.56% | 40.200 | 50.000 | 68295 | 30415 | 21.39% |
| 2025-02-06 | 37.000 | 41.960 | 3.050 | 7.84% | 36.660 | 43.000 | 54732 | 21453 | 17.14% |
| 2025-02-05 | 36.500 | 38.910 | 5.250 | 15.60% | 36.210 | 40.520 | 50609 | 19603 | 15.85% |
| 2025-01-27 | 36.500 | 33.660 | -4.040 | -10.72% | 33.650 | 37.000 | 32334 | 11362 | 10.13% |
| 2025-01-24 | 32.320 | 37.700 | 5.540 | 17.23% | 32.010 | 38.880 | 47881 | 17326 | 15.00% |
| 2025-01-23 | 33.390 | 32.160 | -0.430 | -1.32% | 32.150 | 34.110 | 12852 | 4290 | 4.02% |
| 2025-01-22 | 34.360 | 32.590 | -1.380 | -4.06% | 32.580 | 34.380 | 9802 | 3240 | 3.07% |
| 2025-01-21 | 34.050 | 33.970 | 0.090 | 0.27% | 33.150 | 34.700 | 9713 | 3310 | 3.04% |
| 2025-01-20 | 34.440 | 33.880 | -0.230 | -0.67% | 33.040 | 35.100 | 9457 | 3231 | 2.96% |
| 2025-01-17 | 34.490 | 34.110 | -0.660 | -1.90% | 33.800 | 34.760 | 11337 | 3884 | 3.55% |
| 2025-01-16 | 34.500 | 34.770 | 0.580 | 1.70% | 34.020 | 35.600 | 13610 | 4751 | 4.26% |
| 2025-01-15 | 35.900 | 34.190 | -1.260 | -3.55% | 34.000 | 35.990 | 20445 | 7175 | 6.40% |
| 2025-01-14 | 32.100 | 35.450 | 3.260 | 10.13% | 31.920 | 35.460 | 25646 | 8767 | 8.03% |
| 2025-01-13 | 31.400 | 32.190 | 0.190 | 0.59% | 30.030 | 32.500 | 10382 | 3269 | 3.25% |
| 2025-01-10 | 32.510 | 32.000 | -1.010 | -3.06% | 32.000 | 34.430 | 15296 | 5089 | 4.79% |
| 2025-01-09 | 31.930 | 33.010 | 1.270 | 4.00% | 31.650 | 33.540 | 17439 | 5739 | 5.46% |
| 2025-01-08 | 32.070 | 31.740 | -0.530 | -1.64% | 30.500 | 32.300 | 11880 | 3742 | 3.72% |
| 2025-01-07 | 31.090 | 32.270 | 1.070 | 3.43% | 30.000 | 32.270 | 12781 | 3972 | 4.00% |
| 2025-01-06 | 32.400 | 31.200 | -1.100 | -3.41% | 30.810 | 33.280 | 8463 | 2686 | 2.65% |
| 2025-01-03 | 33.980 | 32.300 | -1.160 | -3.47% | 32.010 | 34.360 | 11173 | 3705 | 3.50% |
| 2025-01-02 | 35.380 | 33.460 | -1.540 | -4.40% | 32.700 | 35.460 | 11478 | 3908 | 3.57% |
| 2024-12-31 | 35.940 | 35.000 | -1.010 | -2.80% | 35.000 | 36.990 | 11892 | 4289 | 3.70% |
| 2024-12-30 | 36.360 | 36.010 | 0.160 | 0.45% | 36.000 | 37.540 | 15365 | 5643 | 4.78% |
| 2024-12-27 | 37.690 | 35.850 | -2.110 | -5.56% | 35.800 | 38.020 | 16639 | 6117 | 5.18% |
| 2024-12-26 | 36.800 | 37.960 | 0.500 | 1.33% | 36.000 | 38.970 | 18012 | 6851 | 5.61% |