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 | 46.80 | 46.37 | -0.78 | -1.65% | 45.90 | 47.30 | 22840 | 10593 | 0.74% |
| 2025-04-02 | 46.47 | 47.15 | 0.65 | 1.40% | 46.20 | 47.66 | 20210 | 9513 | 0.66% |
| 2025-04-01 | 46.10 | 46.50 | 0.52 | 1.13% | 46.00 | 46.94 | 19680 | 9157 | 0.64% |
| 2025-03-31 | 47.25 | 45.98 | -1.52 | -3.20% | 45.79 | 47.26 | 35782 | 16613 | 1.17% |
| 2025-03-28 | 48.13 | 47.50 | -0.63 | -1.31% | 47.41 | 48.30 | 21187 | 10101 | 0.69% |
| 2025-03-27 | 47.67 | 48.13 | 0.11 | 0.23% | 47.35 | 48.82 | 28584 | 13772 | 0.93% |
| 2025-03-26 | 48.12 | 48.02 | -0.10 | -0.21% | 47.87 | 48.60 | 20054 | 9664 | 0.65% |
| 2025-03-25 | 47.51 | 48.12 | 0.29 | 0.61% | 47.50 | 48.36 | 23477 | 11235 | 0.77% |
| 2025-03-24 | 47.99 | 47.83 | -0.13 | -0.27% | 47.22 | 48.28 | 25166 | 11982 | 0.82% |
| 2025-03-21 | 48.17 | 47.96 | -0.25 | -0.52% | 47.71 | 48.47 | 29523 | 14185 | 0.96% |
| 2025-03-20 | 48.60 | 48.21 | -0.34 | -0.70% | 48.10 | 49.25 | 31743 | 15430 | 1.04% |
| 2025-03-19 | 49.19 | 48.55 | -0.76 | -1.54% | 48.38 | 49.46 | 30425 | 14800 | 0.99% |
| 2025-03-18 | 49.56 | 49.31 | -0.12 | -0.24% | 49.05 | 50.26 | 38823 | 19246 | 1.27% |
| 2025-03-17 | 49.34 | 49.43 | 0.44 | 0.90% | 49.18 | 50.76 | 56804 | 28331 | 1.85% |
| 2025-03-14 | 48.20 | 48.99 | 0.88 | 1.83% | 47.90 | 49.45 | 40085 | 19588 | 1.31% |
| 2025-03-13 | 49.00 | 48.11 | -1.04 | -2.12% | 47.86 | 49.52 | 39952 | 19409 | 1.30% |
| 2025-03-12 | 49.21 | 49.15 | -0.05 | -0.10% | 48.92 | 49.79 | 39460 | 19486 | 1.29% |
| 2025-03-11 | 48.30 | 49.20 | 0.54 | 1.11% | 48.06 | 49.99 | 44340 | 21752 | 1.45% |
| 2025-03-10 | 48.50 | 48.66 | 0.01 | 0.02% | 47.76 | 48.96 | 31836 | 15339 | 1.04% |
| 2025-03-07 | 49.20 | 48.65 | -0.41 | -0.84% | 48.40 | 49.65 | 38645 | 18944 | 1.26% |
| 2025-03-06 | 47.95 | 49.06 | 1.45 | 3.05% | 47.95 | 49.39 | 51010 | 24861 | 1.66% |
| 2025-03-05 | 47.88 | 47.61 | -0.19 | -0.40% | 47.13 | 47.95 | 30757 | 14608 | 1.00% |
| 2025-03-04 | 48.04 | 47.80 | -0.58 | -1.20% | 47.65 | 48.54 | 40223 | 19333 | 1.31% |
| 2025-03-03 | 46.68 | 48.38 | 1.81 | 3.89% | 46.68 | 50.09 | 72135 | 35097 | 2.35% |
| 2025-02-28 | 47.80 | 46.57 | -1.64 | -3.40% | 46.43 | 48.08 | 51765 | 24362 | 1.69% |
| 2025-02-27 | 49.12 | 48.21 | -0.74 | -1.51% | 47.66 | 49.30 | 46583 | 22514 | 1.52% |
| 2025-02-26 | 48.53 | 48.95 | 0.25 | 0.51% | 48.51 | 49.76 | 54354 | 26673 | 1.77% |
| 2025-02-25 | 48.96 | 48.70 | -1.30 | -2.60% | 48.38 | 49.58 | 63076 | 30817 | 2.06% |
| 2025-02-24 | 51.50 | 50.00 | -1.03 | -2.02% | 49.68 | 51.87 | 61599 | 31117 | 2.01% |
| 2025-02-21 | 51.19 | 51.03 | 0.22 | 0.43% | 50.40 | 51.60 | 60925 | 31019 | 1.99% |
| 2025-02-20 | 50.51 | 50.81 | 0.41 | 0.81% | 49.53 | 51.34 | 81078 | 41164 | 2.64% |
| 2025-02-19 | 47.17 | 50.40 | 3.96 | 8.53% | 47.10 | 50.50 | 119343 | 58563 | 3.89% |
| 2025-02-18 | 48.14 | 46.44 | -1.35 | -2.82% | 46.16 | 48.16 | 52896 | 24863 | 1.73% |
| 2025-02-17 | 47.20 | 47.79 | 0.62 | 1.31% | 46.50 | 48.78 | 66283 | 31624 | 2.16% |
| 2025-02-14 | 46.80 | 47.17 | 0.27 | 0.58% | 46.57 | 47.61 | 27444 | 12965 | 0.90% |
| 2025-02-13 | 47.75 | 46.90 | -0.98 | -2.05% | 46.80 | 48.08 | 36416 | 17209 | 1.19% |
| 2025-02-12 | 47.31 | 47.88 | 0.55 | 1.16% | 47.02 | 48.15 | 30182 | 14337 | 0.98% |
| 2025-02-11 | 48.20 | 47.33 | -1.14 | -2.35% | 47.13 | 48.23 | 40746 | 19320 | 1.33% |
| 2025-02-10 | 49.03 | 48.47 | -0.62 | -1.26% | 47.97 | 49.05 | 42970 | 20746 | 1.40% |
| 2025-02-07 | 48.02 | 49.09 | 1.09 | 2.27% | 47.79 | 49.80 | 57190 | 28024 | 1.87% |
| 2025-02-06 | 48.06 | 48.00 | -0.23 | -0.48% | 47.59 | 48.60 | 46000 | 22084 | 1.50% |
| 2025-02-05 | 49.42 | 48.23 | -0.97 | -1.97% | 48.14 | 49.78 | 27624 | 13420 | 0.90% |
| 2025-01-27 | 49.98 | 49.20 | -0.43 | -0.87% | 49.13 | 50.60 | 30922 | 15327 | 1.01% |
| 2025-01-24 | 48.45 | 49.63 | 1.11 | 2.29% | 48.21 | 49.77 | 41644 | 20458 | 1.36% |
| 2025-01-23 | 49.60 | 48.52 | 0.04 | 0.08% | 48.43 | 49.60 | 37436 | 18308 | 1.22% |
| 2025-01-22 | 48.16 | 48.48 | -0.28 | -0.57% | 47.90 | 49.45 | 29745 | 14398 | 0.97% |
| 2025-01-21 | 47.37 | 48.76 | 1.42 | 3.00% | 47.31 | 49.00 | 57134 | 27678 | 1.87% |
| 2025-01-20 | 47.38 | 47.34 | 0.39 | 0.83% | 47.00 | 47.99 | 41918 | 19864 | 1.37% |
| 2025-01-17 | 47.28 | 46.95 | -0.45 | -0.95% | 46.53 | 47.75 | 32735 | 15423 | 1.07% |
| 2025-01-16 | 46.78 | 47.40 | 0.80 | 1.72% | 46.78 | 48.11 | 46128 | 21939 | 1.51% |
| 2025-01-15 | 48.86 | 46.60 | -2.25 | -4.61% | 46.58 | 48.86 | 53077 | 25116 | 1.73% |
| 2025-01-14 | 47.27 | 48.85 | 1.00 | 2.09% | 47.18 | 49.23 | 50610 | 24453 | 1.65% |
| 2025-01-13 | 46.95 | 47.85 | 0.97 | 2.07% | 46.70 | 48.20 | 45883 | 21841 | 1.50% |
| 2025-01-10 | 45.06 | 46.88 | 1.93 | 4.29% | 45.06 | 47.66 | 65392 | 30648 | 2.13% |
| 2025-01-09 | 44.97 | 44.95 | -0.24 | -0.53% | 44.61 | 45.34 | 48810 | 21970 | 1.59% |
| 2025-01-08 | 46.86 | 45.19 | -1.71 | -3.65% | 44.00 | 46.86 | 52782 | 23858 | 1.72% |
| 2025-01-07 | 46.55 | 46.90 | 0.36 | 0.77% | 46.33 | 47.27 | 20316 | 9515 | 0.66% |
| 2025-01-06 | 46.62 | 46.54 | -0.08 | -0.17% | 46.10 | 47.18 | 18833 | 8752 | 0.61% |
| 2025-01-03 | 46.81 | 46.62 | -0.11 | -0.24% | 46.50 | 47.69 | 35428 | 16667 | 1.16% |
| 2025-01-02 | 48.21 | 46.73 | -1.14 | -2.38% | 46.22 | 48.37 | 39994 | 18862 | 1.32% |
| 2024-12-31 | 49.00 | 47.87 | -1.22 | -2.49% | 47.81 | 49.19 | 37639 | 18184 | 1.24% |
| 2024-12-30 | 48.94 | 49.09 | 0.15 | 0.31% | 48.51 | 49.88 | 32008 | 15696 | 1.05% |
| 2024-12-27 | 49.33 | 48.94 | -0.21 | -0.43% | 48.82 | 49.50 | 46283 | 22712 | 1.52% |
| 2024-12-26 | 49.93 | 49.27 | -0.54 | -1.08% | 49.00 | 50.18 | 33353 | 16489 | 1.10% |