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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-14 | 43.12 | 45.43 | 2.28 | 5.28% | 42.50 | 46.44 | 23997 | 10762 | 11.30% |
| 2025-03-13 | 44.29 | 43.15 | -0.96 | -2.18% | 42.53 | 44.29 | 9208 | 3979 | 4.34% |
| 2025-03-12 | 44.22 | 44.11 | 0.11 | 0.25% | 43.73 | 44.46 | 7590 | 3346 | 3.57% |
| 2025-03-11 | 43.96 | 44.00 | -0.35 | -0.79% | 43.50 | 44.25 | 6702 | 2935 | 3.16% |
| 2025-03-10 | 43.73 | 44.35 | 0.53 | 1.21% | 43.73 | 44.42 | 6956 | 3074 | 3.27% |
| 2025-03-07 | 43.98 | 43.82 | -0.38 | -0.86% | 43.50 | 44.40 | 7187 | 3161 | 3.38% |
| 2025-03-06 | 44.26 | 44.20 | 0.19 | 0.43% | 43.61 | 44.98 | 8739 | 3871 | 4.11% |
| 2025-03-05 | 42.93 | 44.01 | 0.74 | 1.71% | 42.60 | 44.10 | 8427 | 3655 | 3.97% |
| 2025-03-04 | 42.20 | 43.27 | 0.77 | 1.81% | 42.00 | 43.28 | 6335 | 2718 | 2.98% |
| 2025-03-03 | 42.50 | 42.50 | 0.00 | 0.00% | 42.27 | 43.28 | 6496 | 2780 | 3.06% |
| 2025-02-28 | 44.52 | 42.50 | -2.25 | -5.03% | 42.24 | 44.65 | 12450 | 5384 | 5.86% |
| 2025-02-27 | 45.43 | 44.75 | -0.66 | -1.45% | 43.92 | 45.54 | 11889 | 5300 | 5.60% |
| 2025-02-26 | 45.30 | 45.41 | 0.11 | 0.24% | 45.09 | 45.64 | 9427 | 4276 | 4.44% |
| 2025-02-25 | 45.00 | 45.30 | -0.36 | -0.79% | 45.00 | 46.30 | 11611 | 5296 | 5.47% |
| 2025-02-24 | 46.07 | 45.66 | -0.81 | -1.74% | 45.45 | 46.41 | 13341 | 6110 | 6.28% |
| 2025-02-21 | 46.10 | 46.47 | -0.37 | -0.79% | 45.76 | 46.78 | 20711 | 9572 | 9.75% |
| 2025-02-20 | 45.30 | 46.84 | 1.65 | 3.65% | 45.00 | 46.99 | 29651 | 13716 | 13.96% |
| 2025-02-19 | 44.09 | 45.19 | 0.34 | 0.76% | 44.09 | 45.39 | 15369 | 6893 | 7.24% |
| 2025-02-18 | 44.95 | 44.85 | 0.02 | 0.04% | 43.56 | 45.58 | 18273 | 8142 | 8.60% |
| 2025-02-17 | 44.00 | 44.83 | 1.06 | 2.42% | 44.00 | 44.87 | 12631 | 5626 | 5.95% |
| 2025-02-14 | 44.50 | 43.77 | -0.43 | -0.97% | 43.51 | 44.53 | 11057 | 4854 | 5.21% |
| 2025-02-13 | 45.44 | 44.20 | -1.23 | -2.71% | 44.20 | 45.58 | 15108 | 6744 | 7.11% |
| 2025-02-12 | 44.68 | 45.43 | 0.03 | 0.07% | 44.24 | 45.60 | 23202 | 10434 | 10.92% |
| 2025-02-11 | 43.18 | 45.40 | 2.31 | 5.36% | 42.60 | 49.00 | 38470 | 17717 | 18.11% |
| 2025-02-10 | 43.16 | 43.09 | -0.07 | -0.16% | 42.65 | 43.56 | 12700 | 5451 | 5.98% |
| 2025-02-07 | 42.20 | 43.16 | 1.20 | 2.86% | 41.90 | 44.57 | 23365 | 10141 | 11.00% |
| 2025-02-06 | 40.70 | 41.96 | 1.26 | 3.10% | 40.40 | 41.97 | 13900 | 5775 | 6.54% |
| 2025-02-05 | 40.35 | 40.70 | 1.17 | 2.96% | 39.77 | 40.94 | 9685 | 3925 | 4.56% |
| 2025-01-27 | 40.72 | 39.53 | -0.94 | -2.32% | 39.50 | 40.86 | 9575 | 3838 | 4.51% |
| 2025-01-24 | 39.87 | 40.47 | 0.61 | 1.53% | 39.50 | 40.55 | 11259 | 4496 | 5.30% |
| 2025-01-23 | 40.48 | 39.86 | -0.07 | -0.18% | 39.86 | 41.38 | 13681 | 5570 | 6.44% |
| 2025-01-22 | 40.48 | 39.93 | -0.93 | -2.28% | 39.70 | 40.77 | 10041 | 4028 | 4.73% |
| 2025-01-21 | 41.47 | 40.86 | -0.49 | -1.19% | 40.08 | 41.62 | 15204 | 6204 | 7.16% |
| 2025-01-20 | 40.23 | 41.35 | 1.58 | 3.97% | 39.83 | 41.99 | 25937 | 10605 | 12.21% |
| 2025-01-17 | 41.19 | 39.77 | -1.40 | -3.40% | 39.50 | 41.30 | 13337 | 5374 | 6.28% |
| 2025-01-16 | 41.38 | 41.17 | -0.04 | -0.10% | 40.91 | 41.99 | 7549 | 3127 | 3.55% |
| 2025-01-15 | 42.00 | 41.21 | -0.67 | -1.60% | 41.12 | 42.16 | 6390 | 2654 | 3.55% |
| 2025-01-14 | 40.59 | 41.88 | 1.68 | 4.18% | 40.30 | 41.88 | 9565 | 3955 | 5.31% |
| 2025-01-13 | 39.82 | 40.20 | 0.25 | 0.63% | 38.53 | 40.55 | 5835 | 2315 | 3.24% |
| 2025-01-10 | 41.51 | 39.95 | -1.42 | -3.43% | 39.95 | 41.63 | 6801 | 2775 | 3.78% |
| 2025-01-09 | 41.30 | 41.37 | -0.17 | -0.41% | 41.20 | 42.10 | 6229 | 2594 | 3.46% |
| 2025-01-08 | 42.07 | 41.54 | -0.82 | -1.94% | 40.33 | 42.53 | 9858 | 4089 | 5.48% |
| 2025-01-07 | 40.99 | 42.36 | 1.21 | 2.94% | 40.92 | 42.37 | 7074 | 2950 | 3.93% |
| 2025-01-06 | 41.01 | 41.15 | 0.15 | 0.37% | 39.01 | 41.56 | 6559 | 2675 | 3.64% |
| 2025-01-03 | 43.19 | 41.00 | -1.91 | -4.45% | 40.60 | 43.47 | 8540 | 3576 | 4.74% |
| 2025-01-02 | 44.88 | 42.91 | -1.97 | -4.39% | 42.60 | 45.75 | 9804 | 4330 | 5.45% |
| 2024-12-31 | 46.60 | 44.88 | -1.92 | -4.10% | 44.88 | 46.96 | 11646 | 5313 | 6.47% |
| 2024-12-30 | 47.07 | 46.80 | -0.78 | -1.64% | 46.01 | 47.58 | 10978 | 5123 | 6.10% |
| 2024-12-27 | 46.90 | 47.58 | 0.31 | 0.66% | 46.89 | 49.27 | 15704 | 7568 | 8.72% |
| 2024-12-26 | 46.68 | 47.27 | 1.15 | 2.49% | 45.99 | 47.35 | 8975 | 4215 | 4.99% |
| 2024-12-25 | 47.10 | 46.12 | -1.18 | -2.49% | 45.89 | 47.32 | 8360 | 3885 | 4.64% |
| 2024-12-24 | 46.44 | 47.30 | 0.90 | 1.94% | 46.11 | 47.40 | 8841 | 4147 | 4.91% |
| 2024-12-23 | 49.20 | 46.40 | -2.12 | -4.37% | 45.81 | 49.20 | 15626 | 7365 | 8.68% |
| 2024-12-20 | 47.10 | 48.52 | 1.42 | 3.01% | 46.65 | 48.79 | 17777 | 8593 | 9.88% |
| 2024-12-19 | 46.98 | 47.10 | -0.26 | -0.55% | 46.27 | 47.95 | 9893 | 4657 | 5.50% |
| 2024-12-18 | 46.88 | 47.36 | 0.81 | 1.74% | 45.60 | 48.39 | 11536 | 5448 | 6.41% |
| 2024-12-17 | 47.85 | 46.55 | -1.40 | -2.92% | 46.17 | 48.01 | 11727 | 5510 | 6.52% |
| 2024-12-16 | 48.89 | 47.95 | -1.24 | -2.52% | 47.57 | 49.46 | 12928 | 6259 | 7.18% |
| 2024-12-13 | 50.00 | 49.19 | -0.97 | -1.93% | 49.16 | 51.30 | 18510 | 9248 | 10.28% |
| 2024-12-12 | 50.60 | 50.16 | -0.51 | -1.01% | 49.58 | 50.99 | 19735 | 9883 | 10.96% |
| 2024-12-11 | 48.53 | 50.67 | 1.69 | 3.45% | 48.38 | 50.69 | 28888 | 14396 | 16.05% |
| 2024-12-10 | 50.16 | 48.98 | 0.00 | 0.00% | 48.71 | 50.60 | 23355 | 11618 | 12.98% |
| 2024-12-09 | 48.80 | 48.98 | 0.21 | 0.43% | 47.96 | 49.20 | 10439 | 5082 | 5.80% |
| 2024-12-06 | 48.42 | 48.77 | -0.10 | -0.20% | 47.99 | 49.05 | 11851 | 5753 | 6.58% |