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 | 47.00 | 46.50 | -1.14 | -2.39% | 45.94 | 48.07 | 116162 | 54496 | 2.14% |
| 2025-04-02 | 46.30 | 47.64 | 1.28 | 2.76% | 46.20 | 48.49 | 131829 | 62777 | 2.43% |
| 2025-04-01 | 46.68 | 46.36 | -0.05 | -0.11% | 45.76 | 47.10 | 107579 | 49874 | 1.98% |
| 2025-03-31 | 47.30 | 46.41 | 0.08 | 0.17% | 45.76 | 48.50 | 143578 | 67309 | 2.65% |
| 2025-03-28 | 46.25 | 46.33 | 0.08 | 0.17% | 46.25 | 48.10 | 167337 | 78797 | 3.09% |
| 2025-03-27 | 44.50 | 46.25 | -3.63 | -7.28% | 44.50 | 47.68 | 275132 | 127030 | 5.07% |
| 2025-03-12 | 48.52 | 49.88 | 1.36 | 2.80% | 48.50 | 50.98 | 234671 | 117748 | 4.33% |
| 2025-03-11 | 47.00 | 48.52 | 0.84 | 1.76% | 46.93 | 48.75 | 154870 | 74434 | 2.86% |
| 2025-03-10 | 47.45 | 47.68 | 0.07 | 0.15% | 46.97 | 48.13 | 145242 | 69072 | 2.68% |
| 2025-03-07 | 46.66 | 47.61 | 0.80 | 1.71% | 46.56 | 49.33 | 245607 | 117986 | 4.53% |
| 2025-03-06 | 46.41 | 46.81 | 0.51 | 1.10% | 46.31 | 47.35 | 142020 | 66651 | 2.62% |
| 2025-03-05 | 46.09 | 46.30 | -0.03 | -0.06% | 45.64 | 46.85 | 92069 | 42525 | 1.70% |
| 2025-03-04 | 44.58 | 46.33 | 1.46 | 3.25% | 44.50 | 46.84 | 156712 | 71813 | 2.89% |
| 2025-03-03 | 44.00 | 44.87 | 0.95 | 2.16% | 43.11 | 45.62 | 115390 | 51627 | 2.13% |
| 2025-02-28 | 45.62 | 43.92 | -2.13 | -4.63% | 43.66 | 45.97 | 130734 | 58625 | 2.41% |
| 2025-02-27 | 46.35 | 46.05 | -0.29 | -0.63% | 45.26 | 47.00 | 120119 | 55401 | 2.22% |
| 2025-02-26 | 46.72 | 46.34 | -0.31 | -0.66% | 46.02 | 46.82 | 121476 | 56349 | 2.24% |
| 2025-02-25 | 45.58 | 46.65 | 0.19 | 0.41% | 45.50 | 47.15 | 131974 | 61388 | 2.43% |
| 2025-02-24 | 46.11 | 46.46 | 0.14 | 0.30% | 45.55 | 46.77 | 132157 | 61080 | 2.44% |
| 2025-02-21 | 45.53 | 46.32 | 0.80 | 1.76% | 45.30 | 46.50 | 148706 | 68460 | 2.74% |
| 2025-02-20 | 45.30 | 45.52 | 0.37 | 0.82% | 44.93 | 45.88 | 109400 | 49719 | 2.02% |
| 2025-02-19 | 43.51 | 45.15 | 1.62 | 3.72% | 43.31 | 45.27 | 148548 | 66554 | 2.74% |
| 2025-02-18 | 44.67 | 43.53 | -1.06 | -2.38% | 43.43 | 45.19 | 103269 | 45787 | 1.90% |
| 2025-02-17 | 44.89 | 44.59 | -0.14 | -0.31% | 44.10 | 45.06 | 97118 | 43205 | 1.79% |
| 2025-02-14 | 44.30 | 44.73 | 0.11 | 0.25% | 43.88 | 44.95 | 86113 | 38278 | 1.59% |
| 2025-02-13 | 45.50 | 44.62 | -1.04 | -2.28% | 44.59 | 46.07 | 117545 | 53063 | 2.17% |
| 2025-02-12 | 43.91 | 45.66 | 1.60 | 3.63% | 43.62 | 45.68 | 156037 | 70108 | 2.88% |
| 2025-02-11 | 44.48 | 44.06 | -0.44 | -0.99% | 43.51 | 44.51 | 71554 | 31405 | 1.32% |
| 2025-02-10 | 44.50 | 44.50 | -0.14 | -0.31% | 44.34 | 44.97 | 87426 | 39005 | 1.61% |
| 2025-02-07 | 44.54 | 44.64 | 0.11 | 0.25% | 44.07 | 45.24 | 128983 | 57649 | 2.38% |
| 2025-02-06 | 43.31 | 44.53 | 1.03 | 2.37% | 43.20 | 44.63 | 96511 | 42726 | 1.78% |
| 2025-02-05 | 43.88 | 43.50 | 0.30 | 0.69% | 43.38 | 44.22 | 63023 | 27603 | 1.16% |
| 2025-01-27 | 44.21 | 43.20 | -0.93 | -2.11% | 43.20 | 44.57 | 53439 | 23344 | 0.99% |
| 2025-01-24 | 43.79 | 44.13 | 0.18 | 0.41% | 43.70 | 44.38 | 59345 | 26209 | 1.09% |
| 2025-01-23 | 44.53 | 43.95 | -0.13 | -0.29% | 43.93 | 45.09 | 87944 | 39125 | 1.62% |
| 2025-01-22 | 43.89 | 44.08 | -0.02 | -0.05% | 43.71 | 44.37 | 63259 | 27871 | 1.17% |
| 2025-01-21 | 43.45 | 44.10 | 0.72 | 1.66% | 43.12 | 44.30 | 86563 | 37940 | 1.60% |
| 2025-01-20 | 43.62 | 43.38 | -0.09 | -0.21% | 43.12 | 43.93 | 69851 | 30390 | 1.29% |
| 2025-01-17 | 42.07 | 43.47 | 1.11 | 2.62% | 42.07 | 43.87 | 100424 | 43326 | 1.85% |
| 2025-01-16 | 42.79 | 42.36 | -0.23 | -0.54% | 42.10 | 43.28 | 71759 | 30586 | 1.32% |
| 2025-01-15 | 42.50 | 42.59 | -0.21 | -0.49% | 42.31 | 43.08 | 73150 | 31200 | 1.35% |
| 2025-01-14 | 41.18 | 42.80 | 1.85 | 4.52% | 40.69 | 42.84 | 96996 | 40798 | 1.79% |
| 2025-01-13 | 40.35 | 40.95 | 0.19 | 0.47% | 40.06 | 41.20 | 48377 | 19749 | 0.89% |
| 2025-01-10 | 41.20 | 40.76 | -0.72 | -1.74% | 40.76 | 42.27 | 70146 | 29168 | 1.29% |
| 2025-01-09 | 40.70 | 41.48 | 0.51 | 1.24% | 40.61 | 41.84 | 79349 | 32941 | 1.46% |
| 2025-01-08 | 41.03 | 40.97 | -0.45 | -1.09% | 39.70 | 41.57 | 97600 | 39708 | 1.80% |
| 2025-01-07 | 40.69 | 41.42 | 0.78 | 1.92% | 40.50 | 41.58 | 74736 | 30692 | 1.38% |
| 2025-01-06 | 40.48 | 40.64 | 0.16 | 0.40% | 40.22 | 40.89 | 67398 | 27331 | 1.24% |
| 2025-01-03 | 41.68 | 40.48 | -0.90 | -2.17% | 40.36 | 41.86 | 92320 | 37952 | 1.70% |
| 2025-01-02 | 43.58 | 41.38 | -2.14 | -4.92% | 40.86 | 43.67 | 120104 | 50718 | 2.22% |
| 2024-12-31 | 46.19 | 43.52 | -2.68 | -5.80% | 43.51 | 46.35 | 135271 | 60342 | 2.50% |
| 2024-12-30 | 46.20 | 46.20 | -0.45 | -0.96% | 45.88 | 46.93 | 88916 | 41217 | 1.64% |
| 2024-12-27 | 47.43 | 46.65 | -0.95 | -2.00% | 46.65 | 48.10 | 146966 | 69638 | 2.71% |
| 2024-12-26 | 46.57 | 47.60 | 0.83 | 1.77% | 46.47 | 47.73 | 145932 | 69028 | 2.69% |
| 2024-12-25 | 47.00 | 46.77 | -0.59 | -1.25% | 46.46 | 47.35 | 102251 | 47916 | 1.89% |