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 | 45.00 | 44.30 | -1.93 | -4.17% | 43.66 | 46.00 | 55623 | 24906 | 2.25% |
| 2025-04-02 | 46.40 | 46.23 | 0.26 | 0.57% | 46.08 | 47.11 | 37450 | 17443 | 1.52% |
| 2025-04-01 | 46.28 | 45.97 | -0.43 | -0.93% | 45.90 | 46.55 | 37508 | 17302 | 1.52% |
| 2025-03-31 | 47.40 | 46.40 | -2.18 | -4.49% | 45.32 | 47.88 | 81681 | 38065 | 3.31% |
| 2025-03-28 | 47.88 | 48.58 | 0.63 | 1.31% | 47.80 | 49.26 | 72592 | 35342 | 2.94% |
| 2025-03-27 | 47.50 | 47.95 | -0.49 | -1.01% | 46.70 | 48.43 | 59332 | 28235 | 2.40% |
| 2025-03-26 | 47.01 | 48.44 | 1.03 | 2.17% | 46.91 | 48.77 | 59145 | 28452 | 2.40% |
| 2025-03-25 | 47.65 | 47.41 | 0.36 | 0.77% | 47.35 | 48.80 | 54428 | 26076 | 2.20% |
| 2025-03-24 | 47.28 | 47.05 | -0.22 | -0.47% | 45.72 | 47.98 | 53045 | 24795 | 2.15% |
| 2025-03-21 | 48.46 | 47.27 | -1.28 | -2.64% | 47.26 | 48.79 | 60021 | 28722 | 2.43% |
| 2025-03-20 | 49.02 | 48.55 | -0.57 | -1.16% | 48.52 | 49.41 | 49553 | 24271 | 2.01% |
| 2025-03-19 | 50.99 | 49.12 | -1.88 | -3.69% | 48.92 | 50.99 | 76887 | 38136 | 3.11% |
| 2025-03-18 | 51.01 | 51.00 | 0.08 | 0.16% | 50.03 | 51.47 | 90600 | 45974 | 3.67% |
| 2025-03-17 | 49.77 | 50.92 | 1.49 | 3.01% | 49.75 | 51.45 | 108544 | 55090 | 4.40% |
| 2025-03-14 | 47.75 | 49.43 | 1.27 | 2.64% | 47.39 | 49.70 | 80765 | 39544 | 3.27% |
| 2025-03-13 | 50.29 | 48.16 | -1.25 | -2.53% | 47.55 | 50.60 | 84047 | 40929 | 3.40% |
| 2025-03-12 | 50.00 | 49.41 | 1.24 | 2.57% | 49.41 | 51.98 | 133434 | 67566 | 5.40% |
| 2025-03-11 | 47.88 | 48.17 | -0.73 | -1.49% | 47.75 | 48.44 | 45244 | 21734 | 1.83% |
| 2025-03-10 | 47.78 | 48.90 | 1.01 | 2.11% | 47.66 | 49.03 | 55284 | 26667 | 2.24% |
| 2025-03-07 | 49.01 | 47.89 | -1.53 | -3.10% | 47.69 | 49.29 | 69876 | 33909 | 2.83% |
| 2025-03-06 | 48.29 | 49.42 | 1.27 | 2.64% | 48.03 | 49.45 | 76211 | 37232 | 3.09% |
| 2025-03-05 | 48.21 | 48.15 | 0.28 | 0.58% | 47.55 | 48.75 | 51625 | 24813 | 2.09% |
| 2025-03-04 | 46.21 | 47.87 | 0.38 | 0.80% | 46.21 | 48.06 | 56649 | 26892 | 2.29% |
| 2025-03-03 | 47.57 | 47.49 | 0.44 | 0.94% | 46.39 | 48.12 | 66754 | 31760 | 2.70% |
| 2025-02-28 | 50.45 | 47.05 | -4.39 | -8.53% | 47.00 | 50.98 | 114744 | 55996 | 4.65% |
| 2025-02-27 | 53.77 | 51.44 | -1.95 | -3.65% | 50.38 | 53.99 | 139434 | 72565 | 5.65% |
| 2025-02-26 | 52.85 | 53.39 | 0.49 | 0.93% | 51.51 | 53.39 | 134186 | 70419 | 5.43% |
| 2025-02-25 | 53.00 | 52.90 | -1.61 | -2.95% | 52.00 | 53.83 | 164913 | 87255 | 6.68% |
| 2025-02-24 | 52.00 | 54.51 | 1.88 | 3.57% | 51.46 | 55.35 | 223603 | 120087 | 9.06% |
| 2025-02-21 | 52.35 | 52.63 | 0.03 | 0.06% | 51.35 | 53.48 | 223565 | 117295 | 9.05% |
| 2025-02-20 | 50.60 | 52.60 | 2.61 | 5.22% | 49.38 | 52.99 | 272117 | 140738 | 11.02% |
| 2025-02-19 | 48.60 | 49.99 | 1.13 | 2.31% | 48.01 | 50.20 | 114731 | 56821 | 4.65% |
| 2025-02-18 | 49.81 | 48.86 | -1.40 | -2.79% | 48.52 | 51.28 | 132522 | 66236 | 5.37% |
| 2025-02-17 | 48.56 | 50.26 | 2.01 | 4.17% | 48.38 | 50.82 | 181502 | 90657 | 7.35% |
| 2025-02-14 | 48.93 | 48.25 | -0.63 | -1.29% | 47.85 | 50.48 | 117010 | 57191 | 4.74% |
| 2025-02-13 | 49.20 | 48.88 | -0.52 | -1.05% | 48.62 | 50.47 | 149168 | 73965 | 6.04% |
| 2025-02-12 | 48.88 | 49.40 | 0.20 | 0.41% | 48.85 | 49.59 | 84444 | 41533 | 3.42% |
| 2025-02-11 | 49.57 | 49.20 | -0.52 | -1.05% | 48.85 | 50.15 | 113005 | 55985 | 4.58% |
| 2025-02-10 | 49.16 | 49.72 | 1.10 | 2.26% | 48.72 | 50.08 | 118149 | 58591 | 4.78% |
| 2025-02-07 | 47.90 | 48.62 | -0.09 | -0.18% | 47.48 | 49.78 | 156324 | 76194 | 6.33% |
| 2025-02-06 | 46.55 | 48.71 | 1.56 | 3.31% | 46.50 | 48.88 | 111570 | 53595 | 4.52% |
| 2025-02-05 | 47.01 | 47.15 | -0.01 | -0.02% | 44.81 | 47.61 | 119619 | 55398 | 4.84% |
| 2025-01-27 | 50.21 | 47.16 | -3.96 | -7.75% | 47.16 | 50.35 | 145562 | 70485 | 5.90% |
| 2025-01-24 | 49.61 | 51.12 | 1.47 | 2.96% | 49.61 | 51.65 | 144352 | 73411 | 5.85% |
| 2025-01-23 | 50.88 | 49.65 | -0.79 | -1.57% | 49.60 | 52.60 | 171789 | 87427 | 6.96% |
| 2025-01-22 | 49.74 | 50.44 | 0.18 | 0.36% | 49.60 | 51.80 | 161851 | 82192 | 6.55% |
| 2025-01-21 | 49.70 | 50.26 | 1.10 | 2.24% | 48.70 | 50.28 | 139945 | 69418 | 5.67% |
| 2025-01-20 | 49.36 | 49.16 | -0.30 | -0.61% | 48.83 | 50.21 | 119689 | 59063 | 4.85% |
| 2025-01-17 | 48.20 | 49.46 | 0.91 | 1.87% | 47.57 | 51.00 | 178500 | 87517 | 7.23% |
| 2025-01-16 | 46.95 | 48.55 | 2.23 | 4.81% | 46.40 | 49.45 | 189014 | 90834 | 7.66% |
| 2025-01-15 | 47.12 | 46.32 | -0.87 | -1.84% | 46.13 | 47.44 | 71813 | 33441 | 2.91% |
| 2025-01-14 | 44.00 | 47.19 | 3.37 | 7.69% | 43.33 | 47.29 | 121789 | 55973 | 4.93% |
| 2025-01-13 | 43.12 | 43.82 | 0.16 | 0.37% | 42.39 | 44.44 | 76259 | 33244 | 3.09% |
| 2025-01-10 | 46.02 | 43.66 | -2.79 | -6.01% | 43.66 | 46.58 | 94225 | 42513 | 3.82% |
| 2025-01-09 | 46.92 | 46.45 | -0.94 | -1.98% | 46.16 | 47.80 | 85578 | 40123 | 3.47% |
| 2025-01-08 | 47.36 | 47.39 | 0.11 | 0.23% | 45.25 | 47.95 | 127719 | 59416 | 5.17% |
| 2025-01-07 | 43.49 | 47.28 | 4.09 | 9.47% | 43.17 | 47.30 | 169689 | 77317 | 6.87% |
| 2025-01-06 | 43.07 | 43.19 | -0.67 | -1.53% | 42.32 | 44.85 | 90130 | 38984 | 3.65% |
| 2025-01-03 | 49.55 | 43.86 | -5.69 | -11.48% | 43.60 | 49.88 | 184224 | 84406 | 7.46% |
| 2025-01-02 | 48.12 | 49.55 | 0.95 | 1.95% | 46.74 | 52.45 | 190011 | 94508 | 7.70% |
| 2024-12-31 | 50.98 | 48.60 | -1.92 | -3.80% | 48.60 | 51.96 | 145955 | 73140 | 5.91% |
| 2024-12-30 | 49.79 | 50.52 | 1.09 | 2.21% | 48.22 | 51.44 | 150971 | 75530 | 6.11% |
| 2024-12-27 | 50.08 | 49.43 | -0.76 | -1.51% | 49.08 | 50.49 | 114058 | 56881 | 4.62% |
| 2024-12-26 | 46.71 | 50.19 | 3.48 | 7.45% | 46.43 | 50.34 | 176495 | 87249 | 7.15% |