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 | 47.03 | 48.02 | 0.59 | 1.24% | 46.80 | 48.10 | 32684 | 15590 | 2.61% |
| 2025-03-13 | 47.91 | 47.43 | -0.46 | -0.96% | 46.50 | 48.28 | 37579 | 17798 | 3.01% |
| 2025-03-12 | 48.46 | 47.89 | -0.46 | -0.95% | 47.89 | 48.66 | 33840 | 16325 | 2.71% |
| 2025-03-11 | 49.10 | 48.35 | -1.83 | -3.65% | 47.43 | 49.58 | 69491 | 33556 | 5.56% |
| 2025-03-10 | 49.38 | 50.18 | 0.88 | 1.78% | 49.08 | 50.80 | 51281 | 25649 | 4.10% |
| 2025-03-07 | 51.12 | 49.30 | -2.25 | -4.36% | 49.01 | 51.70 | 61559 | 30721 | 4.92% |
| 2025-03-06 | 49.60 | 51.55 | 1.54 | 3.08% | 49.32 | 53.07 | 79352 | 40711 | 6.35% |
| 2025-03-05 | 49.30 | 50.01 | 0.02 | 0.04% | 47.66 | 50.01 | 79476 | 38523 | 6.36% |
| 2025-03-04 | 51.25 | 49.99 | -3.41 | -6.39% | 47.95 | 51.40 | 107353 | 52878 | 8.58% |
| 2025-03-03 | 47.50 | 53.40 | 7.51 | 16.37% | 46.50 | 54.08 | 154676 | 78643 | 12.37% |
| 2025-02-28 | 46.60 | 45.89 | -0.71 | -1.52% | 45.60 | 49.39 | 88432 | 41805 | 7.07% |
| 2025-02-27 | 45.19 | 46.60 | 1.44 | 3.19% | 45.19 | 48.60 | 74062 | 34658 | 5.92% |
| 2025-02-26 | 44.14 | 45.16 | 1.16 | 2.64% | 43.92 | 45.41 | 39439 | 17683 | 3.15% |
| 2025-02-25 | 44.11 | 44.00 | -0.98 | -2.18% | 43.95 | 44.88 | 36819 | 16334 | 2.94% |
| 2025-02-24 | 43.73 | 44.98 | 1.25 | 2.86% | 43.30 | 45.00 | 51391 | 22831 | 4.11% |
| 2025-02-21 | 42.38 | 43.73 | 1.46 | 3.45% | 42.31 | 44.15 | 51848 | 22531 | 4.15% |
| 2025-02-20 | 42.44 | 42.27 | 0.21 | 0.50% | 41.78 | 42.49 | 33056 | 13960 | 2.64% |
| 2025-02-19 | 41.18 | 42.06 | 0.72 | 1.74% | 40.81 | 42.24 | 34554 | 14446 | 2.76% |
| 2025-02-18 | 41.04 | 41.34 | 0.30 | 0.73% | 41.01 | 42.50 | 43728 | 18281 | 3.50% |
| 2025-02-17 | 42.40 | 41.04 | -0.26 | -0.63% | 40.57 | 42.45 | 32803 | 13566 | 2.62% |
| 2025-02-14 | 40.48 | 41.30 | 0.70 | 1.72% | 40.40 | 42.31 | 33797 | 14040 | 2.70% |
| 2025-02-13 | 40.77 | 40.60 | -0.17 | -0.42% | 40.41 | 41.66 | 34532 | 14172 | 2.76% |
| 2025-02-12 | 40.18 | 40.77 | 0.59 | 1.47% | 39.92 | 41.30 | 28774 | 11705 | 2.30% |
| 2025-02-11 | 40.65 | 40.18 | -0.40 | -0.99% | 39.88 | 40.70 | 18361 | 7367 | 1.47% |
| 2025-02-10 | 40.55 | 40.58 | 0.00 | 0.00% | 40.22 | 41.18 | 27704 | 11276 | 2.22% |
| 2025-02-07 | 40.55 | 40.58 | 0.28 | 0.69% | 39.80 | 40.59 | 44233 | 17774 | 3.54% |
| 2025-02-06 | 39.01 | 40.30 | 1.57 | 4.05% | 38.62 | 40.58 | 31823 | 12696 | 2.54% |
| 2025-02-05 | 39.53 | 38.73 | -0.81 | -2.05% | 38.58 | 39.86 | 22401 | 8741 | 1.79% |
| 2025-01-27 | 40.09 | 39.54 | -0.23 | -0.58% | 39.21 | 40.09 | 23260 | 9231 | 1.86% |
| 2025-01-24 | 38.80 | 39.77 | -0.21 | -0.53% | 37.98 | 39.85 | 33247 | 12967 | 2.66% |
| 2025-01-23 | 38.88 | 39.98 | 1.23 | 3.17% | 38.88 | 40.08 | 26994 | 10656 | 2.16% |
| 2025-01-22 | 38.66 | 38.75 | 0.00 | 0.00% | 38.20 | 39.20 | 13955 | 5401 | 1.12% |
| 2025-01-21 | 38.81 | 38.75 | 0.25 | 0.65% | 37.91 | 38.85 | 12115 | 4647 | 0.97% |
| 2025-01-20 | 38.11 | 38.50 | 0.65 | 1.72% | 38.03 | 38.77 | 12372 | 4762 | 0.99% |
| 2025-01-17 | 37.70 | 37.85 | 0.10 | 0.26% | 37.32 | 37.97 | 9657 | 3636 | 0.77% |
| 2025-01-16 | 38.30 | 37.75 | -0.55 | -1.44% | 37.38 | 38.78 | 14351 | 5452 | 1.15% |
| 2025-01-15 | 38.21 | 38.30 | 0.06 | 0.16% | 37.76 | 38.59 | 11012 | 4203 | 0.88% |
| 2025-01-14 | 36.45 | 38.24 | 1.60 | 4.37% | 36.45 | 38.24 | 14759 | 5562 | 1.18% |
| 2025-01-13 | 36.05 | 36.64 | 0.05 | 0.14% | 35.91 | 36.96 | 8466 | 3084 | 0.68% |
| 2025-01-10 | 37.18 | 36.59 | -0.57 | -1.53% | 36.59 | 38.05 | 13595 | 5075 | 1.09% |
| 2025-01-09 | 37.48 | 37.16 | -0.38 | -1.01% | 37.07 | 37.78 | 9729 | 3631 | 0.78% |
| 2025-01-08 | 36.58 | 37.54 | 0.90 | 2.46% | 36.00 | 37.84 | 18320 | 6788 | 1.47% |
| 2025-01-07 | 36.03 | 36.64 | 0.55 | 1.52% | 35.55 | 36.80 | 7786 | 2814 | 0.62% |
| 2025-01-06 | 35.53 | 36.09 | 0.38 | 1.06% | 34.52 | 36.33 | 10096 | 3604 | 0.81% |
| 2025-01-03 | 36.64 | 35.71 | -0.89 | -2.43% | 35.68 | 37.19 | 11431 | 4162 | 0.91% |
| 2025-01-02 | 37.88 | 36.60 | -1.34 | -3.53% | 36.32 | 37.94 | 18226 | 6770 | 1.46% |
| 2024-12-31 | 40.00 | 37.94 | -1.77 | -4.46% | 37.83 | 40.00 | 16084 | 6228 | 1.29% |
| 2024-12-30 | 38.82 | 39.71 | 0.74 | 1.90% | 38.61 | 40.40 | 25915 | 10333 | 2.07% |
| 2024-12-27 | 38.68 | 38.97 | 0.31 | 0.80% | 38.48 | 39.66 | 14410 | 5638 | 1.15% |
| 2024-12-26 | 38.11 | 38.66 | 0.17 | 0.44% | 38.07 | 38.98 | 11870 | 4596 | 0.95% |
| 2024-12-25 | 39.41 | 38.49 | -0.84 | -2.14% | 37.83 | 39.77 | 16473 | 6328 | 1.32% |
| 2024-12-24 | 39.50 | 39.33 | -0.25 | -0.63% | 38.82 | 40.50 | 16974 | 6674 | 1.36% |
| 2024-12-23 | 40.21 | 39.58 | -0.68 | -1.69% | 39.56 | 40.42 | 14416 | 5757 | 1.15% |
| 2024-12-20 | 39.90 | 40.26 | 0.47 | 1.18% | 39.60 | 40.95 | 12878 | 5183 | 1.03% |
| 2024-12-19 | 38.73 | 39.79 | 0.28 | 0.71% | 38.66 | 39.86 | 12851 | 5051 | 1.03% |
| 2024-12-18 | 39.80 | 39.51 | 0.15 | 0.38% | 39.12 | 39.92 | 9733 | 3845 | 0.78% |
| 2024-12-17 | 40.50 | 39.36 | -1.14 | -2.81% | 39.30 | 40.78 | 14274 | 5707 | 1.14% |
| 2024-12-16 | 41.23 | 40.50 | -0.75 | -1.82% | 40.30 | 41.25 | 13997 | 5705 | 1.12% |
| 2024-12-13 | 42.59 | 41.25 | -1.37 | -3.21% | 41.24 | 42.59 | 20052 | 8346 | 1.60% |
| 2024-12-12 | 42.78 | 42.62 | -0.20 | -0.47% | 41.95 | 42.92 | 18252 | 7757 | 1.46% |
| 2024-12-11 | 43.10 | 42.82 | 0.00 | 0.00% | 42.31 | 43.15 | 20103 | 8568 | 1.61% |
| 2024-12-10 | 44.08 | 42.82 | -0.23 | -0.53% | 42.77 | 44.48 | 35081 | 15284 | 2.81% |
| 2024-12-09 | 42.28 | 43.05 | 0.70 | 1.65% | 42.02 | 43.77 | 23012 | 9882 | 1.84% |
| 2024-12-06 | 42.65 | 42.35 | 0.32 | 0.76% | 41.37 | 42.65 | 18114 | 7614 | 1.45% |