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 | 46.53 | 45.74 | -1.20 | -2.56% | 45.50 | 47.15 | 37002 | 17068 | 1.61% |
| 2025-04-02 | 47.57 | 46.94 | -0.67 | -1.41% | 46.71 | 47.69 | 29485 | 13906 | 1.29% |
| 2025-04-01 | 47.00 | 47.61 | 0.71 | 1.51% | 47.00 | 47.80 | 20628 | 9780 | 0.90% |
| 2025-03-31 | 47.05 | 46.90 | -0.15 | -0.32% | 46.46 | 47.50 | 31573 | 14782 | 1.38% |
| 2025-03-28 | 48.21 | 47.05 | -1.08 | -2.24% | 47.00 | 48.42 | 35858 | 17047 | 1.56% |
| 2025-03-27 | 49.02 | 48.13 | -1.11 | -2.25% | 47.76 | 49.12 | 34410 | 16630 | 1.50% |
| 2025-03-26 | 49.28 | 49.24 | -0.02 | -0.04% | 49.00 | 49.56 | 18507 | 9130 | 0.81% |
| 2025-03-25 | 49.50 | 49.26 | -0.24 | -0.48% | 49.10 | 49.84 | 19316 | 9532 | 0.84% |
| 2025-03-24 | 49.10 | 49.50 | 0.41 | 0.84% | 48.82 | 49.69 | 25344 | 12473 | 1.11% |
| 2025-03-21 | 49.83 | 49.09 | -1.08 | -2.15% | 48.96 | 50.33 | 36100 | 17877 | 1.57% |
| 2025-03-20 | 50.81 | 50.17 | -0.64 | -1.26% | 50.11 | 51.03 | 29278 | 14790 | 1.28% |
| 2025-03-19 | 52.51 | 50.81 | -1.59 | -3.03% | 50.66 | 52.56 | 45954 | 23495 | 2.00% |
| 2025-03-18 | 51.67 | 52.40 | 0.69 | 1.33% | 51.67 | 53.50 | 51265 | 27052 | 2.24% |
| 2025-03-17 | 51.68 | 51.71 | 0.81 | 1.59% | 51.21 | 52.55 | 52845 | 27370 | 2.31% |
| 2025-03-14 | 49.76 | 50.90 | 1.09 | 2.19% | 49.71 | 51.50 | 45227 | 22963 | 1.97% |
| 2025-03-13 | 50.78 | 49.81 | -0.87 | -1.72% | 49.40 | 50.78 | 37197 | 18567 | 1.62% |
| 2025-03-12 | 51.01 | 50.68 | -0.28 | -0.55% | 50.38 | 51.40 | 36580 | 18609 | 1.60% |
| 2025-03-11 | 50.79 | 50.96 | -0.34 | -0.66% | 50.40 | 51.40 | 34139 | 17328 | 1.49% |
| 2025-03-10 | 50.27 | 51.30 | 1.24 | 2.48% | 49.80 | 51.31 | 47240 | 23962 | 2.06% |
| 2025-03-07 | 49.92 | 50.06 | -0.18 | -0.36% | 49.63 | 50.93 | 42445 | 21308 | 1.85% |
| 2025-03-06 | 50.29 | 50.24 | 0.10 | 0.20% | 49.92 | 50.80 | 49632 | 24971 | 2.17% |
| 2025-03-05 | 49.69 | 50.14 | 0.45 | 0.91% | 49.50 | 50.74 | 39406 | 19696 | 1.72% |
| 2025-03-04 | 49.18 | 49.69 | -0.01 | -0.02% | 48.56 | 49.76 | 48006 | 23634 | 2.09% |
| 2025-03-03 | 49.99 | 49.70 | -0.30 | -0.60% | 49.53 | 50.43 | 48744 | 24377 | 2.13% |
| 2025-02-28 | 50.98 | 50.00 | -1.85 | -3.57% | 49.80 | 51.37 | 61791 | 31086 | 2.70% |
| 2025-02-27 | 52.69 | 51.85 | -0.49 | -0.94% | 50.70 | 52.69 | 56412 | 29090 | 2.46% |
| 2025-02-26 | 52.80 | 52.34 | 0.46 | 0.89% | 51.40 | 52.99 | 62988 | 32904 | 2.75% |
| 2025-02-25 | 52.50 | 51.88 | -1.28 | -2.41% | 51.20 | 52.82 | 64438 | 33418 | 2.81% |
| 2025-02-24 | 53.80 | 53.16 | -0.56 | -1.04% | 52.33 | 54.10 | 55940 | 29766 | 2.45% |
| 2025-02-21 | 52.40 | 53.72 | 1.25 | 2.38% | 51.70 | 54.22 | 92254 | 49118 | 4.04% |
| 2025-02-20 | 51.75 | 52.47 | 0.74 | 1.43% | 51.40 | 52.94 | 70238 | 36711 | 3.07% |
| 2025-02-19 | 50.70 | 51.73 | 0.95 | 1.87% | 50.70 | 52.19 | 51139 | 26373 | 2.24% |
| 2025-02-18 | 51.70 | 50.78 | -0.94 | -1.82% | 50.56 | 52.35 | 60905 | 31389 | 2.67% |
| 2025-02-17 | 50.73 | 51.72 | 0.92 | 1.81% | 50.73 | 52.45 | 74288 | 38440 | 3.25% |
| 2025-02-14 | 50.48 | 50.80 | 0.38 | 0.75% | 50.41 | 51.60 | 43308 | 22071 | 1.90% |
| 2025-02-13 | 52.50 | 50.42 | -1.78 | -3.41% | 50.31 | 52.60 | 60250 | 30949 | 2.64% |
| 2025-02-12 | 51.33 | 52.20 | 0.86 | 1.68% | 51.14 | 52.21 | 60544 | 31337 | 2.65% |
| 2025-02-11 | 52.14 | 51.34 | -1.01 | -1.93% | 51.22 | 52.40 | 46928 | 24179 | 2.05% |
| 2025-02-10 | 52.42 | 52.35 | 0.20 | 0.38% | 50.77 | 52.87 | 75983 | 39300 | 3.33% |
| 2025-02-07 | 51.64 | 52.15 | 0.51 | 0.99% | 51.39 | 53.19 | 69162 | 36126 | 3.03% |
| 2025-02-06 | 49.80 | 51.64 | 2.61 | 5.32% | 49.68 | 52.29 | 93383 | 47683 | 4.09% |
| 2025-02-05 | 52.80 | 49.03 | -4.17 | -7.84% | 48.50 | 52.96 | 137341 | 68181 | 6.01% |
| 2025-01-27 | 56.00 | 53.20 | -3.25 | -5.76% | 53.10 | 56.46 | 86999 | 47408 | 3.81% |
| 2025-01-24 | 56.50 | 56.45 | -0.28 | -0.49% | 55.58 | 57.21 | 63366 | 35708 | 2.77% |
| 2025-01-23 | 58.34 | 56.73 | -1.14 | -1.97% | 56.70 | 58.40 | 67416 | 38656 | 2.95% |
| 2025-01-22 | 57.55 | 57.87 | 0.05 | 0.09% | 56.82 | 58.27 | 57977 | 33307 | 2.54% |
| 2025-01-21 | 55.94 | 57.82 | 2.26 | 4.07% | 55.69 | 58.38 | 99795 | 57204 | 4.37% |
| 2025-01-20 | 55.82 | 55.56 | 0.49 | 0.89% | 55.09 | 56.50 | 51811 | 28839 | 2.27% |
| 2025-01-17 | 53.80 | 55.07 | 1.25 | 2.32% | 53.30 | 55.55 | 65489 | 35772 | 2.87% |
| 2025-01-16 | 53.74 | 53.82 | 0.52 | 0.98% | 53.34 | 55.85 | 65157 | 35541 | 2.85% |
| 2025-01-15 | 53.34 | 53.30 | -0.45 | -0.84% | 53.04 | 54.54 | 48610 | 26060 | 2.13% |
| 2025-01-14 | 51.63 | 53.75 | 2.12 | 4.11% | 51.11 | 53.90 | 66286 | 35141 | 2.90% |
| 2025-01-13 | 51.50 | 51.63 | -0.16 | -0.31% | 51.01 | 53.15 | 46872 | 24338 | 2.05% |
| 2025-01-10 | 53.34 | 51.79 | -1.75 | -3.27% | 51.79 | 53.79 | 58566 | 30872 | 2.56% |
| 2025-01-09 | 52.55 | 53.54 | 0.99 | 1.88% | 52.06 | 55.58 | 85082 | 46298 | 3.72% |
| 2025-01-08 | 51.72 | 52.55 | 0.21 | 0.40% | 50.01 | 53.08 | 80279 | 41324 | 3.51% |
| 2025-01-07 | 49.88 | 52.34 | 2.41 | 4.83% | 49.46 | 52.63 | 77472 | 39565 | 3.39% |
| 2025-01-06 | 50.57 | 49.93 | -0.71 | -1.40% | 49.12 | 51.30 | 57422 | 28795 | 2.51% |
| 2025-01-03 | 52.34 | 50.64 | -1.66 | -3.17% | 50.35 | 52.80 | 60944 | 31430 | 2.67% |
| 2025-01-02 | 54.40 | 52.30 | -1.61 | -2.99% | 51.77 | 54.43 | 74454 | 39424 | 3.26% |
| 2024-12-31 | 56.71 | 53.91 | -2.88 | -5.07% | 53.75 | 57.40 | 92690 | 50822 | 4.06% |
| 2024-12-30 | 56.81 | 56.79 | -0.50 | -0.87% | 55.61 | 58.45 | 68650 | 39201 | 3.00% |
| 2024-12-27 | 59.20 | 57.29 | -1.99 | -3.36% | 57.00 | 59.20 | 103955 | 60367 | 4.55% |
| 2024-12-26 | 55.55 | 59.28 | 3.63 | 6.52% | 55.21 | 59.30 | 120947 | 69851 | 5.29% |