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 | 46.11 | 46.92 | 0.81 | 1.76% | 45.64 | 47.47 | 67050 | 31356 | 1.31% |
| 2025-04-02 | 46.70 | 46.11 | -0.54 | -1.16% | 45.60 | 46.92 | 40148 | 18546 | 0.78% |
| 2025-04-01 | 44.81 | 46.65 | 1.94 | 4.34% | 44.64 | 47.60 | 97294 | 45370 | 1.89% |
| 2025-03-31 | 44.61 | 44.71 | 0.06 | 0.13% | 43.88 | 45.36 | 37442 | 16695 | 0.73% |
| 2025-03-28 | 45.00 | 44.65 | -0.02 | -0.04% | 44.49 | 45.60 | 30549 | 13727 | 0.59% |
| 2025-03-27 | 45.36 | 44.67 | -0.63 | -1.39% | 44.50 | 46.00 | 44886 | 20243 | 0.87% |
| 2025-03-26 | 45.24 | 45.30 | 0.00 | 0.00% | 44.77 | 46.28 | 60758 | 27569 | 1.18% |
| 2025-03-25 | 43.40 | 45.30 | 1.82 | 4.19% | 43.00 | 46.10 | 113415 | 51523 | 2.21% |
| 2025-03-24 | 43.87 | 43.48 | -0.54 | -1.23% | 42.74 | 44.96 | 89524 | 38969 | 1.74% |
| 2025-03-21 | 45.51 | 44.02 | -1.53 | -3.36% | 43.65 | 46.70 | 74841 | 33322 | 1.46% |
| 2025-03-20 | 44.62 | 45.55 | 1.09 | 2.45% | 44.00 | 46.55 | 91448 | 41740 | 1.78% |
| 2025-03-19 | 44.45 | 44.46 | 0.05 | 0.11% | 44.30 | 45.60 | 73870 | 33145 | 1.44% |
| 2025-03-18 | 44.91 | 44.41 | -0.53 | -1.18% | 44.26 | 45.87 | 91336 | 41035 | 1.78% |
| 2025-03-17 | 46.64 | 44.94 | -1.48 | -3.19% | 44.60 | 46.64 | 128024 | 57948 | 2.49% |
| 2025-03-14 | 47.40 | 46.42 | -0.46 | -0.98% | 45.50 | 47.42 | 88745 | 40992 | 1.73% |
| 2025-03-13 | 46.96 | 46.88 | 0.15 | 0.32% | 45.90 | 47.80 | 82419 | 38423 | 1.61% |
| 2025-03-12 | 48.00 | 46.73 | -0.77 | -1.62% | 46.50 | 50.05 | 137754 | 66720 | 2.68% |
| 2025-03-11 | 46.07 | 47.50 | 0.95 | 2.04% | 45.63 | 48.39 | 121878 | 57466 | 2.37% |
| 2025-03-10 | 45.44 | 46.55 | 1.49 | 3.31% | 45.44 | 48.50 | 140640 | 65489 | 2.74% |
| 2025-03-07 | 45.00 | 45.06 | -0.12 | -0.27% | 44.05 | 47.77 | 154203 | 70712 | 3.00% |
| 2025-03-06 | 44.16 | 45.18 | 1.00 | 2.26% | 43.89 | 45.50 | 98142 | 43975 | 1.91% |
| 2025-03-05 | 43.71 | 44.18 | 0.38 | 0.87% | 43.30 | 45.49 | 95136 | 42318 | 1.85% |
| 2025-03-04 | 41.56 | 43.80 | 2.14 | 5.14% | 41.19 | 44.59 | 144072 | 62918 | 2.81% |
| 2025-03-03 | 40.92 | 41.66 | 0.89 | 2.18% | 40.92 | 42.56 | 84827 | 35563 | 1.65% |
| 2025-02-28 | 42.44 | 40.77 | -1.99 | -4.65% | 40.54 | 43.07 | 69638 | 28899 | 1.36% |
| 2025-02-27 | 42.92 | 42.76 | -0.32 | -0.74% | 42.00 | 43.20 | 80768 | 34332 | 1.57% |
| 2025-02-26 | 41.31 | 43.08 | 1.77 | 4.28% | 41.31 | 43.95 | 126928 | 54482 | 2.47% |
| 2025-02-25 | 41.64 | 41.31 | -0.59 | -1.41% | 40.80 | 42.36 | 94073 | 38902 | 1.83% |
| 2025-02-24 | 40.85 | 41.90 | 1.02 | 2.50% | 40.10 | 42.30 | 120390 | 50070 | 2.34% |
| 2025-02-21 | 40.70 | 40.88 | 0.08 | 0.20% | 40.00 | 41.08 | 88940 | 36215 | 1.73% |
| 2025-02-20 | 38.00 | 40.80 | 2.94 | 7.77% | 38.00 | 41.13 | 220155 | 88537 | 4.29% |
| 2025-02-19 | 35.14 | 37.86 | 2.70 | 7.68% | 35.09 | 38.13 | 193815 | 71507 | 3.77% |
| 2025-02-18 | 35.62 | 35.16 | -0.58 | -1.62% | 34.97 | 36.06 | 64094 | 22765 | 1.25% |
| 2025-02-17 | 35.45 | 35.74 | 0.27 | 0.76% | 35.18 | 36.42 | 91746 | 32810 | 1.79% |
| 2025-02-14 | 35.75 | 35.47 | -0.29 | -0.81% | 35.24 | 36.15 | 84784 | 30082 | 1.65% |
| 2025-02-13 | 36.33 | 35.76 | -0.56 | -1.54% | 35.72 | 37.02 | 104402 | 37814 | 2.03% |
| 2025-02-12 | 36.50 | 36.32 | -0.45 | -1.22% | 35.89 | 36.78 | 107598 | 38950 | 2.10% |
| 2025-02-11 | 38.13 | 36.77 | -1.51 | -3.94% | 36.65 | 38.13 | 105624 | 39101 | 2.06% |
| 2025-02-10 | 37.20 | 38.28 | 1.15 | 3.10% | 36.63 | 38.47 | 118705 | 44761 | 2.31% |
| 2025-02-07 | 37.67 | 37.13 | -0.62 | -1.64% | 36.76 | 38.38 | 112549 | 42049 | 2.19% |
| 2025-02-06 | 36.37 | 37.75 | 1.22 | 3.34% | 36.01 | 39.19 | 92533 | 34992 | 1.80% |
| 2025-02-05 | 37.84 | 36.53 | -0.97 | -2.59% | 36.31 | 37.93 | 58448 | 21552 | 1.14% |
| 2025-01-27 | 38.24 | 37.50 | -0.62 | -1.63% | 37.36 | 38.39 | 31414 | 11882 | 0.61% |
| 2025-01-24 | 38.00 | 38.12 | 0.04 | 0.11% | 37.57 | 38.94 | 59904 | 22885 | 1.17% |
| 2025-01-23 | 39.08 | 38.08 | -0.77 | -1.98% | 38.02 | 39.60 | 73496 | 28497 | 1.43% |
| 2025-01-22 | 38.87 | 38.85 | -0.42 | -1.07% | 38.36 | 39.34 | 47656 | 18483 | 0.93% |
| 2025-01-21 | 40.47 | 39.27 | -0.88 | -2.19% | 38.50 | 40.47 | 59620 | 23392 | 1.16% |
| 2025-01-20 | 40.57 | 40.15 | -0.43 | -1.06% | 39.80 | 40.99 | 50375 | 20293 | 0.98% |
| 2025-01-17 | 38.81 | 40.58 | 1.54 | 3.94% | 38.80 | 41.26 | 88011 | 35571 | 1.71% |
| 2025-01-16 | 39.11 | 39.04 | 0.02 | 0.05% | 38.70 | 39.68 | 50968 | 19933 | 0.99% |
| 2025-01-15 | 40.00 | 39.02 | -0.94 | -2.35% | 38.84 | 40.11 | 52553 | 20672 | 1.02% |
| 2025-01-14 | 38.60 | 39.96 | 1.36 | 3.52% | 38.21 | 40.68 | 79437 | 31614 | 1.55% |
| 2025-01-13 | 38.01 | 38.60 | 0.30 | 0.78% | 37.83 | 39.66 | 56218 | 21740 | 1.09% |
| 2025-01-10 | 39.25 | 38.30 | -1.00 | -2.54% | 38.22 | 40.89 | 92728 | 36599 | 1.81% |
| 2025-01-09 | 37.29 | 39.30 | 1.96 | 5.25% | 36.76 | 39.86 | 108508 | 42006 | 2.11% |
| 2025-01-08 | 37.02 | 37.34 | 0.14 | 0.38% | 36.00 | 37.79 | 62255 | 23035 | 1.21% |
| 2025-01-07 | 35.75 | 37.20 | 1.43 | 4.00% | 35.51 | 37.40 | 82564 | 30334 | 1.61% |
| 2025-01-06 | 36.09 | 35.77 | -0.34 | -0.94% | 34.97 | 36.65 | 72162 | 25817 | 1.41% |
| 2025-01-03 | 36.33 | 36.11 | -0.07 | -0.19% | 35.95 | 37.60 | 77321 | 28370 | 1.51% |
| 2025-01-02 | 37.45 | 36.18 | -1.43 | -3.80% | 35.85 | 37.91 | 73153 | 26933 | 1.43% |
| 2024-12-31 | 39.11 | 37.61 | -1.41 | -3.61% | 36.90 | 39.11 | 115007 | 43322 | 2.25% |
| 2024-12-30 | 39.19 | 39.02 | -0.24 | -0.61% | 38.75 | 39.99 | 71005 | 27923 | 1.39% |
| 2024-12-27 | 39.79 | 39.26 | 0.06 | 0.15% | 38.85 | 40.00 | 79014 | 31210 | 1.55% |
| 2024-12-26 | 38.60 | 39.20 | 0.83 | 2.16% | 38.58 | 40.20 | 76310 | 30129 | 1.49% |
| 2024-12-25 | 38.67 | 38.37 | -0.36 | -0.93% | 37.45 | 38.67 | 89440 | 34036 | 1.75% |