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 | 47.020 | 47.110 | -1.200 | -2.48% | 46.510 | 48.840 | 27122 | 12894 | 2.35% |
| 2025-04-02 | 46.800 | 48.310 | 1.600 | 3.43% | 46.500 | 49.050 | 39113 | 18866 | 3.39% |
| 2025-04-01 | 48.810 | 46.710 | -1.610 | -3.33% | 46.600 | 49.500 | 32353 | 15401 | 2.80% |
| 2025-03-31 | 50.900 | 48.320 | -3.920 | -7.50% | 45.530 | 50.940 | 51189 | 24648 | 4.43% |
| 2025-03-28 | 51.200 | 52.240 | 0.050 | 0.10% | 51.000 | 53.240 | 31580 | 16569 | 2.74% |
| 2025-03-27 | 53.750 | 52.190 | -0.880 | -1.66% | 51.880 | 54.290 | 43050 | 22850 | 3.73% |
| 2025-03-26 | 50.310 | 53.070 | 2.190 | 4.30% | 50.310 | 54.420 | 57733 | 30650 | 5.00% |
| 2025-03-25 | 51.000 | 50.880 | 0.180 | 0.36% | 50.440 | 51.880 | 32825 | 16773 | 2.84% |
| 2025-03-24 | 48.990 | 50.700 | 0.520 | 1.04% | 47.760 | 51.500 | 42043 | 20733 | 3.64% |
| 2025-03-21 | 53.880 | 50.180 | -4.370 | -8.01% | 50.100 | 54.740 | 52695 | 27161 | 4.56% |
| 2025-03-20 | 56.670 | 54.550 | -2.070 | -3.66% | 54.540 | 57.300 | 49477 | 27580 | 4.29% |
| 2025-03-19 | 56.330 | 56.620 | -0.470 | -0.82% | 56.020 | 58.880 | 55203 | 31761 | 4.78% |
| 2025-03-18 | 57.880 | 57.090 | -0.900 | -1.55% | 56.300 | 58.490 | 43643 | 24994 | 3.78% |
| 2025-03-17 | 57.400 | 57.990 | 0.350 | 0.61% | 56.050 | 58.600 | 49422 | 28425 | 4.28% |
| 2025-03-14 | 55.200 | 57.640 | 1.650 | 2.95% | 54.680 | 59.150 | 66842 | 37992 | 5.79% |
| 2025-03-13 | 59.200 | 55.990 | -3.540 | -5.95% | 54.210 | 59.990 | 64946 | 36547 | 5.63% |
| 2025-03-12 | 62.100 | 59.530 | -1.880 | -3.06% | 59.450 | 62.960 | 57823 | 35123 | 5.01% |
| 2025-03-11 | 61.000 | 61.410 | -1.590 | -2.52% | 59.600 | 63.650 | 68094 | 41745 | 5.90% |
| 2025-03-10 | 62.000 | 63.000 | 3.100 | 5.18% | 60.860 | 64.660 | 95797 | 60277 | 8.30% |
| 2025-03-07 | 59.650 | 59.900 | 0.700 | 1.18% | 57.760 | 61.870 | 83658 | 50238 | 7.25% |
| 2025-03-06 | 60.100 | 59.200 | -0.200 | -0.34% | 58.810 | 62.600 | 85436 | 51384 | 7.40% |
| 2025-03-05 | 56.400 | 59.400 | 1.920 | 3.34% | 56.360 | 61.300 | 94461 | 55488 | 8.18% |
| 2025-03-04 | 55.090 | 57.480 | 3.010 | 5.53% | 54.500 | 59.100 | 103900 | 59761 | 9.00% |
| 2025-03-03 | 54.660 | 54.470 | -1.330 | -2.38% | 53.050 | 57.000 | 75458 | 41259 | 6.54% |
| 2025-02-28 | 60.050 | 55.800 | -7.200 | -11.43% | 54.780 | 61.770 | 111171 | 64319 | 9.63% |
| 2025-02-27 | 62.560 | 63.000 | -0.800 | -1.25% | 61.860 | 66.900 | 105927 | 67735 | 9.18% |
| 2025-02-26 | 64.510 | 63.800 | -1.600 | -2.45% | 63.000 | 69.900 | 158778 | 105039 | 13.75% |
| 2025-02-25 | 61.800 | 65.400 | 0.230 | 0.35% | 60.770 | 66.790 | 111343 | 72167 | 9.65% |
| 2025-02-24 | 67.020 | 65.170 | -1.850 | -2.76% | 62.300 | 72.370 | 161486 | 108884 | 13.99% |
| 2025-02-21 | 51.300 | 67.020 | 14.430 | 27.44% | 50.880 | 68.350 | 206916 | 122509 | 17.92% |
| 2025-02-20 | 52.440 | 52.590 | 1.090 | 2.12% | 50.160 | 57.000 | 166860 | 90052 | 14.45% |
| 2025-02-19 | 46.000 | 51.500 | 5.410 | 11.74% | 45.700 | 52.870 | 139488 | 69878 | 12.08% |
| 2025-02-18 | 47.680 | 46.090 | -1.830 | -3.82% | 45.950 | 48.950 | 64823 | 30739 | 5.62% |
| 2025-02-17 | 45.250 | 47.920 | 2.470 | 5.43% | 45.000 | 47.950 | 65024 | 30429 | 5.63% |
| 2025-02-14 | 45.250 | 45.450 | -1.060 | -2.28% | 45.220 | 46.880 | 50329 | 23069 | 4.36% |
| 2025-02-13 | 49.850 | 46.510 | -3.590 | -7.17% | 46.500 | 50.970 | 77915 | 37514 | 6.75% |
| 2025-02-12 | 48.820 | 50.100 | 0.520 | 1.05% | 48.260 | 51.600 | 80973 | 40558 | 7.01% |
| 2025-02-11 | 47.500 | 49.580 | 1.380 | 2.86% | 46.880 | 54.000 | 118408 | 59967 | 10.26% |
| 2025-02-10 | 46.500 | 48.200 | 1.000 | 2.12% | 45.730 | 48.200 | 73739 | 34742 | 6.39% |
| 2025-02-07 | 46.500 | 47.200 | -0.010 | -0.02% | 45.580 | 48.990 | 115071 | 54364 | 9.97% |
| 2025-02-06 | 42.000 | 47.210 | 4.690 | 11.03% | 41.600 | 49.000 | 98690 | 45244 | 8.55% |
| 2025-02-05 | 41.520 | 42.520 | 1.140 | 2.75% | 41.520 | 43.380 | 39977 | 17057 | 3.46% |
| 2025-01-27 | 44.220 | 41.380 | -2.470 | -5.63% | 41.380 | 44.400 | 36144 | 15317 | 3.13% |
| 2025-01-24 | 43.000 | 43.850 | 0.480 | 1.11% | 42.300 | 44.620 | 45927 | 20017 | 3.98% |
| 2025-01-23 | 43.500 | 43.370 | 0.530 | 1.24% | 42.920 | 46.430 | 63828 | 28393 | 5.53% |
| 2025-01-22 | 45.660 | 42.840 | -3.460 | -7.47% | 42.500 | 45.700 | 61067 | 26769 | 5.29% |
| 2025-01-21 | 44.880 | 46.300 | 2.030 | 4.59% | 44.200 | 46.600 | 67647 | 30801 | 5.86% |
| 2025-01-20 | 45.000 | 44.270 | 0.760 | 1.75% | 43.540 | 45.570 | 38256 | 16941 | 3.34% |
| 2025-01-17 | 44.300 | 43.510 | -1.240 | -2.77% | 43.360 | 45.980 | 47994 | 21415 | 4.19% |
| 2025-01-16 | 45.900 | 44.750 | -0.500 | -1.10% | 43.650 | 47.390 | 61325 | 27875 | 5.35% |
| 2025-01-15 | 46.040 | 45.250 | -1.750 | -3.72% | 45.000 | 47.480 | 88614 | 40944 | 7.73% |
| 2025-01-14 | 40.000 | 47.000 | 6.380 | 15.71% | 40.000 | 47.000 | 114433 | 50816 | 9.99% |
| 2025-01-13 | 39.990 | 40.620 | -0.730 | -1.77% | 39.660 | 43.240 | 58864 | 24583 | 5.14% |
| 2025-01-10 | 41.580 | 41.350 | -0.650 | -1.55% | 41.000 | 45.000 | 87266 | 37592 | 7.62% |
| 2025-01-09 | 40.000 | 42.000 | 1.140 | 2.79% | 39.280 | 43.320 | 87165 | 36066 | 7.61% |
| 2025-01-08 | 37.000 | 40.860 | 4.080 | 11.09% | 36.780 | 42.680 | 89716 | 35558 | 7.83% |
| 2025-01-07 | 35.600 | 36.780 | 0.900 | 2.51% | 35.030 | 37.000 | 32829 | 11843 | 2.87% |
| 2025-01-06 | 39.590 | 35.880 | -3.170 | -8.12% | 35.700 | 39.630 | 39542 | 14723 | 3.45% |
| 2025-01-03 | 39.330 | 39.050 | 0.130 | 0.33% | 38.300 | 40.400 | 39235 | 15472 | 3.42% |
| 2025-01-02 | 37.440 | 38.920 | 1.110 | 2.94% | 37.020 | 40.500 | 46020 | 17917 | 4.02% |
| 2024-12-31 | 38.300 | 37.810 | -0.030 | -0.08% | 37.350 | 38.860 | 31208 | 11905 | 2.72% |
| 2024-12-30 | 38.850 | 37.840 | -1.400 | -3.57% | 37.620 | 39.400 | 32869 | 12605 | 2.87% |
| 2024-12-27 | 41.490 | 39.240 | -2.320 | -5.58% | 39.200 | 41.490 | 49651 | 19978 | 4.33% |
| 2024-12-26 | 40.710 | 41.560 | 0.010 | 0.02% | 40.710 | 43.000 | 40355 | 17044 | 3.52% |
| 2024-12-25 | 43.220 | 41.550 | -1.590 | -3.69% | 41.350 | 43.220 | 35637 | 14965 | 3.11% |