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 | 46.30 | 47.54 | 1.04 | 2.24% | 46.17 | 48.66 | 87105 | 41608 | 2.68% |
| 2025-04-02 | 46.52 | 46.50 | -0.32 | -0.68% | 46.23 | 46.85 | 33598 | 15628 | 1.03% |
| 2025-04-01 | 46.18 | 46.82 | 0.74 | 1.61% | 46.13 | 47.10 | 52478 | 24500 | 1.62% |
| 2025-03-31 | 47.50 | 46.08 | -1.97 | -4.10% | 45.89 | 47.77 | 82435 | 38373 | 2.54% |
| 2025-03-28 | 49.44 | 48.05 | -1.37 | -2.77% | 48.04 | 50.73 | 73504 | 36080 | 2.26% |
| 2025-03-27 | 49.28 | 49.42 | -0.39 | -0.78% | 48.92 | 49.93 | 53234 | 26311 | 1.64% |
| 2025-03-26 | 50.34 | 49.81 | -0.34 | -0.68% | 49.65 | 50.58 | 72876 | 36429 | 2.24% |
| 2025-03-25 | 49.50 | 50.15 | 0.65 | 1.31% | 48.70 | 50.16 | 82531 | 40835 | 2.54% |
| 2025-03-24 | 49.80 | 49.50 | -0.02 | -0.04% | 48.56 | 49.99 | 83001 | 40843 | 2.55% |
| 2025-03-21 | 49.80 | 49.52 | -0.35 | -0.70% | 49.16 | 51.03 | 86245 | 43116 | 2.65% |
| 2025-03-20 | 50.40 | 49.87 | -0.70 | -1.38% | 49.73 | 50.54 | 64046 | 32033 | 1.97% |
| 2025-03-19 | 51.15 | 50.57 | -0.54 | -1.06% | 50.30 | 51.36 | 80318 | 40678 | 2.47% |
| 2025-03-18 | 52.00 | 51.11 | -0.34 | -0.66% | 50.80 | 52.29 | 107564 | 55122 | 3.31% |
| 2025-03-17 | 52.00 | 51.45 | -0.43 | -0.83% | 51.23 | 53.44 | 270684 | 141137 | 8.33% |
| 2025-03-14 | 47.16 | 51.88 | 4.72 | 10.01% | 47.10 | 51.88 | 267447 | 134284 | 8.23% |
| 2025-03-13 | 47.64 | 47.16 | -0.47 | -0.99% | 46.91 | 48.15 | 60702 | 28842 | 1.87% |
| 2025-03-12 | 48.34 | 47.63 | -0.58 | -1.20% | 47.58 | 48.51 | 64250 | 30732 | 1.98% |
| 2025-03-11 | 47.00 | 48.21 | 0.79 | 1.67% | 46.76 | 48.23 | 91484 | 43711 | 2.82% |
| 2025-03-10 | 46.83 | 47.42 | 0.46 | 0.98% | 46.36 | 47.50 | 58465 | 27388 | 1.80% |
| 2025-03-07 | 46.79 | 46.96 | 0.08 | 0.17% | 46.15 | 47.57 | 75146 | 35144 | 2.31% |
| 2025-03-06 | 46.15 | 46.88 | 0.70 | 1.52% | 46.01 | 47.20 | 67893 | 31595 | 2.09% |
| 2025-03-05 | 46.34 | 46.18 | -0.22 | -0.47% | 45.67 | 46.40 | 50799 | 23337 | 1.56% |
| 2025-03-04 | 46.88 | 46.40 | -1.11 | -2.34% | 46.01 | 47.17 | 71491 | 33136 | 2.20% |
| 2025-03-03 | 48.52 | 47.51 | -1.01 | -2.08% | 47.11 | 49.58 | 117179 | 56693 | 3.61% |
| 2025-02-28 | 47.81 | 48.52 | 0.59 | 1.23% | 47.51 | 50.31 | 166199 | 81703 | 5.11% |
| 2025-02-27 | 47.28 | 47.93 | 0.65 | 1.37% | 47.02 | 48.45 | 108508 | 51982 | 3.34% |
| 2025-02-26 | 46.70 | 47.28 | 0.62 | 1.33% | 46.18 | 47.28 | 66280 | 30990 | 2.04% |
| 2025-02-25 | 47.30 | 46.66 | -1.34 | -2.79% | 46.50 | 47.67 | 85993 | 40450 | 2.65% |
| 2025-02-24 | 46.64 | 48.00 | 1.92 | 4.17% | 46.64 | 50.21 | 163047 | 79223 | 5.02% |
| 2025-02-21 | 45.49 | 46.08 | 0.60 | 1.32% | 45.25 | 46.82 | 77393 | 35686 | 2.38% |
| 2025-02-20 | 45.89 | 45.48 | -0.50 | -1.09% | 45.40 | 46.46 | 43859 | 20081 | 1.35% |
| 2025-02-19 | 45.03 | 45.98 | 0.82 | 1.82% | 44.80 | 46.14 | 53994 | 24507 | 1.66% |
| 2025-02-18 | 46.70 | 45.16 | -1.75 | -3.73% | 45.10 | 46.80 | 63206 | 29023 | 1.95% |
| 2025-02-17 | 46.53 | 46.91 | 0.26 | 0.56% | 46.40 | 47.30 | 65740 | 30865 | 2.02% |
| 2025-02-14 | 46.86 | 46.65 | -0.70 | -1.48% | 46.19 | 47.29 | 76623 | 35659 | 2.36% |
| 2025-02-13 | 45.70 | 47.35 | 1.58 | 3.45% | 45.68 | 47.92 | 151897 | 71806 | 4.67% |
| 2025-02-12 | 44.80 | 45.77 | 0.88 | 1.96% | 44.53 | 45.78 | 55922 | 25167 | 1.72% |
| 2025-02-11 | 46.11 | 44.89 | -0.96 | -2.09% | 44.80 | 46.15 | 54228 | 24423 | 1.67% |
| 2025-02-10 | 45.24 | 45.85 | 0.52 | 1.15% | 45.00 | 45.95 | 57011 | 25972 | 1.75% |
| 2025-02-07 | 44.90 | 45.33 | 0.85 | 1.91% | 44.36 | 45.85 | 79883 | 36167 | 2.46% |
| 2025-02-06 | 43.68 | 44.48 | 0.83 | 1.90% | 43.55 | 44.80 | 52294 | 23136 | 1.61% |
| 2025-02-05 | 44.76 | 43.65 | -0.84 | -1.89% | 43.07 | 44.79 | 69536 | 30302 | 2.14% |
| 2025-01-27 | 45.75 | 44.49 | -1.32 | -2.88% | 44.46 | 46.25 | 53040 | 23949 | 1.63% |
| 2025-01-24 | 45.80 | 45.81 | -1.50 | -3.17% | 44.84 | 46.30 | 100539 | 45774 | 3.09% |
| 2025-01-23 | 48.47 | 47.31 | -0.28 | -0.59% | 47.31 | 48.81 | 43611 | 20959 | 1.34% |
| 2025-01-22 | 48.74 | 47.59 | -1.14 | -2.34% | 47.58 | 48.74 | 35169 | 16868 | 1.08% |
| 2025-01-21 | 49.71 | 48.73 | -0.75 | -1.52% | 48.30 | 49.96 | 37373 | 18226 | 1.15% |
| 2025-01-20 | 49.77 | 49.48 | 0.46 | 0.94% | 49.03 | 50.20 | 52062 | 25835 | 1.60% |
| 2025-01-17 | 48.12 | 49.02 | 0.72 | 1.49% | 48.00 | 49.85 | 62802 | 30792 | 1.93% |
| 2025-01-16 | 48.21 | 48.30 | 0.13 | 0.27% | 47.52 | 49.15 | 40438 | 19556 | 1.24% |
| 2025-01-15 | 48.24 | 48.17 | -0.11 | -0.23% | 47.86 | 48.65 | 39225 | 18912 | 1.21% |
| 2025-01-14 | 46.29 | 48.28 | 2.04 | 4.41% | 46.21 | 48.29 | 61210 | 29093 | 1.88% |
| 2025-01-13 | 45.80 | 46.24 | 0.23 | 0.50% | 45.05 | 46.35 | 35929 | 16497 | 1.11% |
| 2025-01-10 | 47.63 | 46.01 | -1.61 | -3.38% | 46.00 | 47.95 | 42222 | 19794 | 1.30% |
| 2025-01-09 | 47.00 | 47.62 | 0.08 | 0.17% | 46.94 | 48.09 | 43168 | 20603 | 1.33% |
| 2025-01-08 | 47.46 | 47.54 | 0.08 | 0.17% | 46.05 | 47.98 | 52702 | 24815 | 1.62% |
| 2025-01-07 | 46.17 | 47.46 | 1.23 | 2.66% | 46.17 | 47.47 | 46496 | 21781 | 1.43% |
| 2025-01-06 | 46.80 | 46.23 | -2.81 | -5.73% | 46.05 | 47.75 | 74213 | 34757 | 2.28% |
| 2025-01-03 | 52.00 | 49.04 | -3.26 | -6.23% | 48.97 | 52.35 | 79640 | 40043 | 2.45% |
| 2025-01-02 | 55.20 | 52.30 | -3.32 | -5.97% | 51.96 | 55.20 | 88326 | 46806 | 2.72% |
| 2024-12-31 | 55.71 | 55.62 | 0.07 | 0.13% | 55.56 | 57.60 | 69548 | 39277 | 2.14% |
| 2024-12-30 | 56.10 | 55.55 | -0.58 | -1.03% | 55.52 | 56.36 | 36293 | 20242 | 1.12% |
| 2024-12-27 | 55.88 | 56.13 | 0.31 | 0.56% | 55.55 | 56.46 | 36692 | 20534 | 1.13% |
| 2024-12-26 | 55.50 | 55.82 | 0.10 | 0.18% | 55.50 | 56.00 | 27441 | 15303 | 0.84% |
| 2024-12-25 | 56.39 | 55.72 | -0.67 | -1.19% | 55.56 | 56.46 | 29473 | 16481 | 0.91% |