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 | 48.00 | 48.21 | -0.04 | -0.08% | 47.88 | 48.38 | 161683 | 77835 | 0.74% |
| 2025-04-02 | 48.06 | 48.25 | 0.20 | 0.42% | 47.80 | 48.43 | 151227 | 72902 | 0.69% |
| 2025-04-01 | 47.66 | 48.05 | 0.48 | 1.01% | 47.66 | 48.60 | 219526 | 105784 | 1.00% |
| 2025-03-31 | 47.57 | 47.57 | -0.24 | -0.50% | 46.89 | 47.78 | 227331 | 107527 | 1.04% |
| 2025-03-28 | 48.30 | 47.81 | -0.47 | -0.97% | 47.80 | 48.40 | 174507 | 83823 | 0.80% |
| 2025-03-27 | 48.20 | 48.28 | 0.02 | 0.04% | 47.73 | 48.59 | 185381 | 89370 | 0.85% |
| 2025-03-26 | 48.20 | 48.26 | 0.09 | 0.19% | 48.10 | 48.50 | 157940 | 76294 | 0.72% |
| 2025-03-25 | 48.94 | 48.17 | -0.77 | -1.57% | 48.10 | 48.94 | 220708 | 106810 | 1.01% |
| 2025-03-24 | 48.54 | 48.94 | 0.40 | 0.82% | 48.02 | 49.09 | 337340 | 164122 | 1.54% |
| 2025-03-21 | 49.57 | 48.54 | -1.04 | -2.10% | 48.47 | 49.57 | 352148 | 172186 | 1.61% |
| 2025-03-20 | 50.08 | 49.58 | -0.58 | -1.16% | 49.54 | 50.08 | 323909 | 161201 | 1.48% |
| 2025-03-19 | 50.90 | 50.16 | -0.80 | -1.57% | 49.86 | 50.94 | 371167 | 186184 | 1.70% |
| 2025-03-18 | 51.10 | 50.96 | 0.03 | 0.06% | 50.82 | 51.50 | 266874 | 136246 | 1.22% |
| 2025-03-17 | 51.26 | 50.93 | -0.32 | -0.62% | 50.85 | 51.39 | 285142 | 145559 | 1.30% |
| 2025-03-14 | 50.50 | 51.25 | 0.75 | 1.49% | 50.43 | 51.40 | 345912 | 176359 | 1.58% |
| 2025-03-13 | 51.82 | 50.50 | -1.30 | -2.51% | 50.35 | 52.28 | 418435 | 213442 | 1.91% |
| 2025-03-12 | 52.56 | 51.80 | -0.18 | -0.35% | 51.78 | 52.69 | 373601 | 194967 | 1.71% |
| 2025-03-11 | 51.40 | 51.98 | -0.17 | -0.33% | 51.27 | 51.99 | 339671 | 175403 | 1.55% |
| 2025-03-10 | 53.36 | 52.15 | -0.22 | -0.42% | 51.59 | 53.58 | 417250 | 218387 | 1.91% |
| 2025-03-07 | 53.29 | 52.37 | -0.92 | -1.73% | 52.11 | 53.49 | 476771 | 251789 | 2.18% |
| 2025-03-06 | 52.53 | 53.29 | 1.50 | 2.90% | 52.41 | 53.58 | 661543 | 350924 | 3.02% |
| 2025-03-05 | 51.73 | 51.79 | 0.19 | 0.37% | 51.09 | 51.95 | 378237 | 194917 | 1.73% |
| 2025-03-04 | 51.46 | 51.60 | 0.14 | 0.27% | 51.23 | 51.93 | 417528 | 215284 | 1.91% |
| 2025-03-03 | 52.10 | 51.46 | -0.34 | -0.66% | 51.07 | 52.47 | 458009 | 237572 | 2.09% |
| 2025-02-28 | 53.98 | 51.80 | -2.52 | -4.64% | 51.50 | 54.33 | 774896 | 407925 | 3.54% |
| 2025-02-27 | 55.71 | 54.32 | -1.03 | -1.86% | 53.50 | 56.80 | 767042 | 420317 | 3.50% |
| 2025-02-26 | 55.67 | 55.35 | -0.27 | -0.49% | 54.74 | 55.96 | 624580 | 345112 | 2.85% |
| 2025-02-25 | 56.00 | 55.62 | -1.83 | -3.19% | 55.50 | 56.70 | 843546 | 472026 | 3.85% |
| 2025-02-24 | 55.86 | 57.45 | 1.85 | 3.33% | 55.20 | 59.37 | 1374308 | 791674 | 6.28% |
| 2025-02-21 | 53.90 | 55.60 | 1.98 | 3.69% | 53.73 | 55.98 | 1121834 | 616584 | 5.12% |
| 2025-02-20 | 54.51 | 53.62 | -0.80 | -1.47% | 53.30 | 54.89 | 601326 | 324755 | 2.75% |
| 2025-02-19 | 53.90 | 54.42 | 0.60 | 1.11% | 53.39 | 54.82 | 596209 | 323819 | 2.72% |
| 2025-02-18 | 55.08 | 53.82 | -1.23 | -2.23% | 53.61 | 56.50 | 841948 | 462740 | 3.85% |
| 2025-02-17 | 55.28 | 55.05 | 0.47 | 0.86% | 54.43 | 56.12 | 967306 | 534495 | 4.42% |
| 2025-02-14 | 52.78 | 54.58 | 1.80 | 3.41% | 52.15 | 54.74 | 1004087 | 540183 | 4.59% |
| 2025-02-13 | 54.09 | 52.78 | -1.31 | -2.42% | 52.60 | 54.25 | 719033 | 382781 | 3.28% |
| 2025-02-12 | 53.85 | 54.09 | 0.18 | 0.33% | 53.61 | 54.50 | 591703 | 319559 | 2.70% |
| 2025-02-11 | 54.92 | 53.91 | -1.13 | -2.05% | 53.80 | 55.04 | 828802 | 450752 | 3.79% |
| 2025-02-10 | 54.87 | 55.04 | 0.74 | 1.36% | 54.22 | 55.87 | 978136 | 537957 | 4.47% |
| 2025-02-07 | 54.49 | 54.30 | -0.30 | -0.55% | 53.45 | 55.69 | 1342411 | 733297 | 6.13% |
| 2025-02-06 | 53.39 | 54.60 | 0.17 | 0.31% | 53.01 | 54.99 | 1120125 | 607044 | 5.12% |
| 2025-02-05 | 53.00 | 54.43 | 3.75 | 7.40% | 53.00 | 55.00 | 1600698 | 866941 | 7.31% |
| 2025-01-27 | 52.18 | 50.68 | 0.86 | 1.73% | 50.10 | 52.20 | 1041840 | 531011 | 4.76% |
| 2025-01-24 | 47.35 | 49.82 | 2.46 | 5.19% | 47.25 | 50.49 | 894960 | 440149 | 4.09% |
| 2025-01-23 | 48.30 | 47.36 | -0.43 | -0.90% | 47.35 | 48.99 | 410060 | 197410 | 1.87% |
| 2025-01-22 | 48.20 | 47.79 | -0.38 | -0.79% | 47.68 | 48.35 | 290339 | 139330 | 1.33% |
| 2025-01-21 | 48.09 | 48.17 | 0.36 | 0.75% | 47.50 | 48.29 | 348588 | 167315 | 1.59% |
| 2025-01-20 | 48.51 | 47.81 | -0.12 | -0.25% | 47.66 | 48.69 | 345768 | 166032 | 1.58% |
| 2025-01-17 | 47.77 | 47.93 | -0.23 | -0.48% | 47.66 | 48.59 | 417413 | 200591 | 1.91% |
| 2025-01-16 | 46.98 | 48.16 | 1.67 | 3.59% | 46.96 | 49.81 | 873618 | 424884 | 3.99% |
| 2025-01-15 | 47.11 | 46.49 | -0.52 | -1.11% | 46.35 | 47.40 | 382806 | 178711 | 1.75% |
| 2025-01-14 | 45.25 | 47.01 | 1.88 | 4.17% | 44.89 | 47.17 | 578147 | 268218 | 2.64% |
| 2025-01-13 | 44.28 | 45.13 | 0.33 | 0.74% | 44.03 | 46.00 | 407614 | 184269 | 1.86% |
| 2025-01-10 | 45.50 | 44.80 | -0.61 | -1.34% | 44.80 | 46.10 | 349201 | 158791 | 1.60% |
| 2025-01-09 | 44.98 | 45.41 | 0.32 | 0.71% | 44.82 | 46.09 | 341013 | 155308 | 1.56% |
| 2025-01-08 | 45.01 | 45.09 | -0.12 | -0.27% | 43.73 | 45.50 | 428009 | 191340 | 1.96% |
| 2025-01-07 | 44.55 | 45.21 | 0.81 | 1.82% | 44.30 | 45.24 | 327919 | 147180 | 1.50% |
| 2025-01-06 | 44.40 | 44.40 | -0.07 | -0.16% | 44.02 | 45.41 | 295708 | 131644 | 1.35% |
| 2025-01-03 | 46.46 | 44.47 | -1.83 | -3.95% | 44.44 | 46.62 | 524768 | 237398 | 2.40% |
| 2025-01-02 | 48.02 | 46.30 | -2.02 | -4.18% | 46.00 | 48.22 | 555147 | 260922 | 2.54% |
| 2024-12-31 | 50.10 | 48.32 | -1.78 | -3.55% | 48.30 | 50.59 | 514301 | 252159 | 2.35% |
| 2024-12-30 | 49.81 | 50.10 | 0.14 | 0.28% | 48.81 | 51.00 | 472967 | 236673 | 2.17% |
| 2024-12-27 | 50.62 | 49.96 | -0.84 | -1.65% | 49.80 | 51.24 | 465294 | 235283 | 2.13% |
| 2024-12-26 | 49.87 | 50.80 | 0.93 | 1.86% | 49.77 | 51.28 | 429539 | 218123 | 1.97% |