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 | 45.280 | 45.120 | -1.150 | -2.49% | 44.200 | 46.500 | 14716 | 6657 | 4.02% |
| 2025-04-02 | 48.000 | 46.270 | -1.740 | -3.62% | 45.800 | 48.900 | 24620 | 11509 | 6.72% |
| 2025-04-01 | 42.950 | 48.010 | 4.590 | 10.57% | 42.950 | 48.980 | 38608 | 18123 | 10.55% |
| 2025-03-31 | 44.630 | 43.420 | -2.980 | -6.42% | 43.000 | 45.680 | 21277 | 9377 | 5.81% |
| 2025-03-28 | 48.790 | 46.400 | -0.260 | -0.56% | 46.290 | 51.600 | 32699 | 16066 | 8.93% |
| 2025-03-27 | 45.200 | 46.660 | 1.380 | 3.05% | 43.830 | 48.000 | 25097 | 11661 | 6.86% |
| 2025-03-26 | 46.740 | 45.280 | -1.930 | -4.09% | 45.280 | 48.000 | 14520 | 6792 | 3.97% |
| 2025-03-25 | 46.140 | 47.210 | 1.080 | 2.34% | 45.600 | 47.280 | 18776 | 8781 | 5.13% |
| 2025-03-24 | 46.750 | 46.130 | 0.040 | 0.09% | 43.600 | 46.750 | 15359 | 6898 | 4.20% |
| 2025-03-21 | 47.500 | 46.090 | -1.930 | -4.02% | 45.450 | 49.500 | 23451 | 11017 | 6.41% |
| 2025-03-20 | 53.000 | 48.020 | -5.530 | -10.33% | 47.780 | 53.970 | 36976 | 18671 | 10.10% |
| 2025-03-19 | 51.660 | 53.550 | 1.450 | 2.78% | 50.560 | 55.600 | 44179 | 23670 | 12.07% |
| 2025-03-18 | 54.390 | 52.100 | -1.150 | -2.16% | 51.210 | 54.400 | 22665 | 11897 | 6.19% |
| 2025-03-17 | 53.000 | 53.250 | 1.000 | 1.91% | 50.970 | 54.990 | 33312 | 17562 | 9.10% |
| 2025-03-14 | 48.880 | 52.250 | 4.070 | 8.45% | 48.660 | 52.360 | 37286 | 18955 | 10.18% |
| 2025-03-13 | 49.260 | 48.180 | -1.470 | -2.96% | 47.510 | 50.010 | 23025 | 11102 | 6.29% |
| 2025-03-12 | 50.040 | 49.650 | -0.350 | -0.70% | 49.620 | 51.340 | 20860 | 10457 | 5.70% |
| 2025-03-11 | 50.300 | 50.000 | -2.310 | -4.42% | 49.120 | 50.850 | 31674 | 15796 | 8.65% |
| 2025-03-10 | 53.600 | 52.310 | 1.240 | 2.43% | 50.500 | 55.000 | 46037 | 24500 | 12.57% |
| 2025-03-07 | 49.000 | 51.070 | 1.470 | 2.96% | 48.480 | 53.500 | 44977 | 23019 | 12.29% |
| 2025-03-06 | 48.480 | 49.600 | 0.850 | 1.74% | 48.470 | 52.000 | 37184 | 18687 | 10.16% |
| 2025-03-05 | 49.300 | 48.750 | -0.860 | -1.73% | 48.350 | 50.780 | 34586 | 17095 | 9.45% |
| 2025-03-04 | 44.440 | 49.610 | 3.610 | 7.85% | 44.440 | 52.000 | 44918 | 21629 | 12.27% |
| 2025-03-03 | 43.660 | 46.000 | 2.500 | 5.75% | 43.050 | 46.800 | 31981 | 14461 | 8.74% |
| 2025-02-28 | 46.660 | 43.500 | -3.180 | -6.81% | 43.410 | 46.770 | 24509 | 10981 | 6.69% |
| 2025-02-27 | 49.000 | 46.680 | -2.430 | -4.95% | 45.810 | 49.000 | 32054 | 15120 | 8.76% |
| 2025-02-26 | 49.400 | 49.110 | -0.620 | -1.25% | 48.550 | 50.800 | 29387 | 14623 | 8.03% |
| 2025-02-25 | 48.000 | 49.730 | 0.470 | 0.95% | 47.510 | 52.000 | 31389 | 15566 | 8.57% |
| 2025-02-24 | 48.430 | 49.260 | 0.140 | 0.29% | 48.090 | 52.300 | 34068 | 16937 | 9.31% |
| 2025-02-21 | 48.500 | 49.120 | -1.870 | -3.67% | 47.820 | 50.770 | 43931 | 21677 | 12.00% |
| 2025-02-20 | 42.590 | 50.990 | 8.240 | 19.27% | 42.020 | 54.860 | 64282 | 30196 | 17.56% |
| 2025-02-19 | 39.910 | 42.750 | 3.020 | 7.60% | 39.400 | 43.000 | 25495 | 10580 | 6.96% |
| 2025-02-18 | 41.230 | 39.730 | -1.560 | -3.78% | 39.410 | 41.660 | 15324 | 6240 | 4.19% |
| 2025-02-17 | 40.540 | 41.290 | 1.120 | 2.79% | 40.010 | 41.690 | 16788 | 6882 | 4.59% |
| 2025-02-14 | 41.000 | 40.170 | -1.110 | -2.69% | 40.150 | 41.830 | 20716 | 8451 | 5.66% |
| 2025-02-13 | 43.980 | 41.280 | -2.670 | -6.08% | 41.280 | 44.710 | 26244 | 11316 | 7.17% |
| 2025-02-12 | 42.680 | 43.950 | 1.460 | 3.44% | 41.610 | 44.300 | 30118 | 13004 | 8.23% |
| 2025-02-11 | 42.320 | 42.490 | 0.500 | 1.19% | 41.160 | 43.600 | 28426 | 12127 | 7.76% |
| 2025-02-10 | 41.300 | 41.990 | 1.020 | 2.49% | 40.660 | 42.030 | 19468 | 8070 | 5.32% |
| 2025-02-07 | 40.000 | 40.970 | 0.670 | 1.66% | 39.540 | 42.400 | 28522 | 11717 | 7.79% |
| 2025-02-06 | 37.110 | 40.300 | 2.550 | 6.75% | 37.110 | 40.330 | 19168 | 7511 | 5.24% |
| 2025-02-05 | 37.550 | 37.750 | 1.010 | 2.75% | 36.810 | 38.270 | 9227 | 3467 | 2.52% |
| 2025-01-27 | 38.370 | 36.740 | -1.120 | -2.96% | 36.700 | 38.830 | 10994 | 4116 | 3.00% |
| 2025-01-24 | 38.000 | 37.860 | -0.590 | -1.53% | 37.500 | 38.630 | 12800 | 4863 | 3.50% |
| 2025-01-23 | 38.880 | 38.450 | 0.050 | 0.13% | 38.400 | 40.190 | 11767 | 4627 | 3.21% |
| 2025-01-22 | 40.580 | 38.400 | -2.470 | -6.04% | 38.400 | 40.860 | 11558 | 4537 | 3.16% |
| 2025-01-21 | 40.700 | 40.870 | 0.370 | 0.91% | 40.320 | 41.300 | 9081 | 3704 | 2.48% |
| 2025-01-20 | 41.230 | 40.500 | -0.710 | -1.72% | 40.080 | 41.870 | 12470 | 5102 | 3.41% |
| 2025-01-17 | 42.000 | 41.210 | -0.500 | -1.20% | 40.510 | 42.760 | 14845 | 6188 | 4.05% |
| 2025-01-16 | 42.440 | 41.710 | 0.000 | 0.00% | 41.000 | 43.580 | 19943 | 8412 | 5.45% |
| 2025-01-15 | 42.250 | 41.710 | -1.670 | -3.85% | 41.420 | 43.930 | 24853 | 10603 | 6.79% |
| 2025-01-14 | 39.250 | 43.380 | 3.210 | 7.99% | 39.170 | 43.380 | 33153 | 13890 | 9.06% |
| 2025-01-13 | 36.860 | 40.170 | 2.050 | 5.38% | 36.360 | 41.020 | 21252 | 8330 | 5.81% |
| 2025-01-10 | 38.800 | 38.120 | -0.600 | -1.55% | 38.100 | 41.000 | 20516 | 8181 | 5.60% |
| 2025-01-09 | 37.510 | 38.720 | 0.460 | 1.20% | 37.510 | 39.580 | 20254 | 7835 | 5.53% |
| 2025-01-08 | 36.660 | 38.260 | 1.470 | 4.00% | 36.200 | 38.480 | 18688 | 6996 | 5.10% |
| 2025-01-07 | 36.880 | 36.790 | 0.590 | 1.63% | 35.270 | 37.080 | 13800 | 4991 | 3.77% |
| 2025-01-06 | 36.000 | 36.200 | 0.780 | 2.20% | 35.000 | 37.500 | 15627 | 5704 | 4.27% |
| 2025-01-03 | 34.900 | 35.420 | 0.380 | 1.08% | 34.700 | 36.150 | 13814 | 4910 | 3.77% |
| 2025-01-02 | 35.180 | 35.040 | -0.420 | -1.18% | 34.510 | 36.350 | 7639 | 2703 | 3.43% |
| 2024-12-31 | 35.600 | 35.460 | -0.180 | -0.51% | 35.310 | 36.900 | 9051 | 3273 | 4.06% |
| 2024-12-30 | 37.610 | 35.640 | -2.190 | -5.79% | 35.610 | 37.610 | 11751 | 4289 | 5.27% |
| 2024-12-27 | 38.920 | 37.830 | -0.780 | -2.02% | 37.760 | 39.280 | 10172 | 3908 | 4.56% |
| 2024-12-26 | 38.790 | 38.610 | 0.130 | 0.34% | 38.220 | 39.610 | 10287 | 4014 | 4.61% |
| 2024-12-25 | 41.310 | 38.480 | -2.420 | -5.92% | 38.330 | 41.510 | 10257 | 4024 | 4.60% |