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 | 43.87 | 43.72 | -0.60 | -1.35% | 42.80 | 44.68 | 57503 | 25088 | 3.13% |
| 2025-04-02 | 44.95 | 44.32 | -0.78 | -1.73% | 44.00 | 46.00 | 62322 | 27795 | 3.40% |
| 2025-04-01 | 44.22 | 45.10 | 0.75 | 1.69% | 43.91 | 45.66 | 95197 | 42814 | 5.19% |
| 2025-03-31 | 43.88 | 44.35 | -0.17 | -0.38% | 43.71 | 45.49 | 88412 | 39486 | 4.82% |
| 2025-03-28 | 46.10 | 44.52 | -0.90 | -1.98% | 44.48 | 46.65 | 124104 | 56466 | 6.76% |
| 2025-03-27 | 42.60 | 45.42 | 2.55 | 5.95% | 42.60 | 45.99 | 171744 | 77137 | 9.36% |
| 2025-03-26 | 43.06 | 42.87 | -0.52 | -1.20% | 42.80 | 43.64 | 31616 | 13678 | 1.72% |
| 2025-03-25 | 43.26 | 43.39 | 0.39 | 0.91% | 42.55 | 43.77 | 45340 | 19568 | 2.47% |
| 2025-03-24 | 43.28 | 43.00 | -0.06 | -0.14% | 42.00 | 43.59 | 43230 | 18518 | 2.36% |
| 2025-03-21 | 43.90 | 43.06 | -0.83 | -1.89% | 43.03 | 44.25 | 39944 | 17398 | 2.18% |
| 2025-03-20 | 44.22 | 43.89 | -0.39 | -0.88% | 43.80 | 44.49 | 30997 | 13693 | 1.69% |
| 2025-03-19 | 44.67 | 44.28 | -0.52 | -1.16% | 44.09 | 44.99 | 33401 | 14823 | 1.82% |
| 2025-03-18 | 45.00 | 44.80 | 0.02 | 0.04% | 44.72 | 45.37 | 37359 | 16804 | 2.04% |
| 2025-03-17 | 44.68 | 44.78 | 0.36 | 0.81% | 44.21 | 45.09 | 44083 | 19720 | 2.40% |
| 2025-03-14 | 43.40 | 44.42 | 0.94 | 2.16% | 43.26 | 44.49 | 59446 | 26195 | 3.24% |
| 2025-03-13 | 45.09 | 43.48 | -1.60 | -3.55% | 43.10 | 45.22 | 90003 | 39454 | 4.90% |
| 2025-03-12 | 46.20 | 45.08 | -1.81 | -3.86% | 44.81 | 46.41 | 125571 | 56926 | 6.84% |
| 2025-03-11 | 46.71 | 46.89 | -0.84 | -1.76% | 46.29 | 47.28 | 69664 | 32557 | 3.80% |
| 2025-03-10 | 47.55 | 47.73 | 0.27 | 0.57% | 47.51 | 48.72 | 86061 | 41342 | 4.69% |
| 2025-03-07 | 47.88 | 47.46 | -0.82 | -1.70% | 47.15 | 48.19 | 85703 | 40839 | 4.67% |
| 2025-03-06 | 48.23 | 48.28 | 0.25 | 0.52% | 47.81 | 48.70 | 115338 | 55651 | 6.28% |
| 2025-03-05 | 46.90 | 48.03 | 1.45 | 3.11% | 46.63 | 50.41 | 150360 | 72857 | 8.19% |
| 2025-03-04 | 45.00 | 46.58 | 0.92 | 2.01% | 44.80 | 46.95 | 79379 | 36769 | 4.33% |
| 2025-03-03 | 45.15 | 45.66 | 0.78 | 1.74% | 44.70 | 46.88 | 94816 | 43462 | 5.17% |
| 2025-02-28 | 48.01 | 44.88 | -3.49 | -7.22% | 44.77 | 48.30 | 110987 | 51544 | 6.05% |
| 2025-02-27 | 49.53 | 48.37 | -0.98 | -1.99% | 47.70 | 49.63 | 102003 | 49469 | 5.56% |
| 2025-02-26 | 49.30 | 49.35 | 0.20 | 0.41% | 48.68 | 49.65 | 121584 | 59692 | 6.62% |
| 2025-02-25 | 47.38 | 49.15 | 0.84 | 1.74% | 47.35 | 50.98 | 196219 | 96839 | 10.69% |
| 2025-02-24 | 48.70 | 48.31 | -0.16 | -0.33% | 47.70 | 49.18 | 118527 | 57410 | 6.46% |
| 2025-02-21 | 47.29 | 48.47 | 1.17 | 2.47% | 46.58 | 48.60 | 153937 | 73841 | 8.39% |
| 2025-02-20 | 47.60 | 47.30 | -0.50 | -1.05% | 46.75 | 47.80 | 89637 | 42337 | 4.88% |
| 2025-02-19 | 45.88 | 47.80 | 1.77 | 3.85% | 45.72 | 47.87 | 129678 | 61119 | 7.07% |
| 2025-02-18 | 46.51 | 46.03 | -0.67 | -1.43% | 45.87 | 47.41 | 97883 | 45702 | 5.33% |
| 2025-02-17 | 46.23 | 46.70 | 0.31 | 0.67% | 46.18 | 47.47 | 70122 | 32782 | 3.82% |
| 2025-02-14 | 46.96 | 46.39 | -0.57 | -1.21% | 46.18 | 47.20 | 81870 | 38085 | 4.46% |
| 2025-02-13 | 48.16 | 46.96 | -1.74 | -3.57% | 46.96 | 48.50 | 108996 | 51969 | 5.94% |
| 2025-02-12 | 46.63 | 48.70 | 2.07 | 4.44% | 46.50 | 48.88 | 153355 | 73214 | 8.36% |
| 2025-02-11 | 47.47 | 46.63 | -0.85 | -1.79% | 46.35 | 47.47 | 70465 | 32951 | 3.84% |
| 2025-02-10 | 46.82 | 47.48 | 0.48 | 1.02% | 46.56 | 47.53 | 102510 | 48277 | 5.59% |
| 2025-02-07 | 46.61 | 47.00 | 0.05 | 0.11% | 46.34 | 47.88 | 135787 | 63941 | 7.40% |
| 2025-02-06 | 44.61 | 46.95 | 2.10 | 4.68% | 44.34 | 46.99 | 122779 | 56707 | 6.69% |
| 2025-02-05 | 44.83 | 44.85 | 0.75 | 1.70% | 44.50 | 45.49 | 66508 | 29903 | 3.62% |
| 2025-01-27 | 45.93 | 44.10 | -1.84 | -4.01% | 44.07 | 46.13 | 72944 | 32795 | 3.97% |
| 2025-01-24 | 44.88 | 45.94 | 1.06 | 2.36% | 44.76 | 45.98 | 80416 | 36642 | 4.38% |
| 2025-01-23 | 45.73 | 44.88 | -0.17 | -0.38% | 44.88 | 46.44 | 96207 | 43993 | 5.24% |
| 2025-01-22 | 45.15 | 45.05 | -0.46 | -1.01% | 44.87 | 45.69 | 65524 | 29634 | 3.57% |
| 2025-01-21 | 45.60 | 45.51 | 0.61 | 1.36% | 44.80 | 45.77 | 80757 | 36614 | 4.40% |
| 2025-01-20 | 45.29 | 44.90 | -0.08 | -0.18% | 44.65 | 45.50 | 67861 | 30597 | 3.70% |
| 2025-01-17 | 44.14 | 44.98 | 0.66 | 1.49% | 43.66 | 45.66 | 97882 | 43879 | 5.33% |
| 2025-01-16 | 45.01 | 44.32 | -0.21 | -0.47% | 43.90 | 45.52 | 73496 | 32827 | 4.00% |
| 2025-01-15 | 45.10 | 44.53 | -0.83 | -1.83% | 44.29 | 45.38 | 74343 | 33266 | 4.05% |
| 2025-01-14 | 43.66 | 45.36 | 1.91 | 4.40% | 42.87 | 45.40 | 118379 | 52623 | 6.45% |
| 2025-01-13 | 41.75 | 43.45 | 1.28 | 3.04% | 41.50 | 43.89 | 80786 | 34519 | 4.40% |
| 2025-01-10 | 43.32 | 42.17 | -1.16 | -2.68% | 42.17 | 44.40 | 74852 | 32513 | 4.08% |
| 2025-01-09 | 42.40 | 43.33 | 0.63 | 1.48% | 42.39 | 44.20 | 80388 | 34949 | 4.38% |
| 2025-01-08 | 42.44 | 42.70 | -0.16 | -0.37% | 40.97 | 43.30 | 73641 | 31106 | 4.01% |
| 2025-01-07 | 42.00 | 42.86 | 1.21 | 2.91% | 41.62 | 42.95 | 62961 | 26638 | 3.43% |
| 2025-01-06 | 41.94 | 41.65 | -0.30 | -0.72% | 41.17 | 42.46 | 55450 | 23154 | 3.02% |
| 2025-01-03 | 43.80 | 41.95 | -1.33 | -3.07% | 41.90 | 43.89 | 73275 | 31487 | 3.99% |
| 2025-01-02 | 45.13 | 43.28 | -1.90 | -4.21% | 42.45 | 45.18 | 89692 | 39387 | 4.89% |
| 2024-12-31 | 47.77 | 45.18 | -2.42 | -5.08% | 45.18 | 47.79 | 86777 | 40018 | 4.73% |
| 2024-12-30 | 47.60 | 47.60 | -0.48 | -1.00% | 46.77 | 48.32 | 59049 | 28154 | 3.22% |
| 2024-12-27 | 47.85 | 48.08 | 0.16 | 0.33% | 47.56 | 49.28 | 80168 | 38921 | 4.37% |
| 2024-12-26 | 47.58 | 47.92 | 0.52 | 1.10% | 47.31 | 48.50 | 59922 | 28808 | 3.26% |