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 | 49.05 | 48.48 | -0.76 | -1.54% | 47.84 | 49.23 | 4036 | 1959 | 0.94% |
| 2025-04-02 | 49.15 | 49.24 | 0.24 | 0.49% | 48.45 | 50.59 | 4646 | 2308 | 1.09% |
| 2025-04-01 | 48.46 | 49.00 | 0.64 | 1.32% | 48.46 | 49.09 | 5118 | 2500 | 1.20% |
| 2025-03-31 | 49.03 | 48.36 | -0.60 | -1.23% | 47.50 | 49.03 | 5889 | 2835 | 1.38% |
| 2025-03-28 | 49.59 | 48.96 | -0.64 | -1.29% | 48.89 | 50.07 | 4208 | 2072 | 0.99% |
| 2025-03-27 | 49.60 | 49.60 | -0.26 | -0.52% | 48.70 | 50.06 | 5566 | 2751 | 1.30% |
| 2025-03-26 | 49.60 | 49.86 | 0.16 | 0.32% | 49.60 | 50.55 | 5512 | 2759 | 1.29% |
| 2025-03-25 | 50.30 | 49.70 | -0.60 | -1.19% | 49.25 | 51.00 | 7249 | 3623 | 1.70% |
| 2025-03-24 | 51.28 | 50.30 | -0.98 | -1.91% | 49.23 | 52.06 | 11920 | 6011 | 2.79% |
| 2025-03-21 | 53.00 | 51.28 | -1.51 | -2.86% | 50.80 | 53.48 | 7888 | 4097 | 1.85% |
| 2025-03-20 | 53.61 | 52.79 | -0.66 | -1.23% | 52.32 | 53.74 | 4484 | 2379 | 1.05% |
| 2025-03-19 | 53.04 | 53.45 | 0.12 | 0.23% | 52.62 | 53.69 | 4063 | 2158 | 0.95% |
| 2025-03-18 | 53.26 | 53.33 | -0.04 | -0.07% | 52.88 | 54.37 | 4482 | 2393 | 1.05% |
| 2025-03-17 | 53.00 | 53.37 | 0.22 | 0.41% | 52.39 | 54.16 | 8558 | 4555 | 2.00% |
| 2025-03-14 | 53.00 | 53.15 | 0.86 | 1.64% | 52.01 | 53.39 | 9953 | 5255 | 2.33% |
| 2025-03-13 | 54.01 | 52.29 | -1.71 | -3.17% | 51.40 | 54.30 | 10985 | 5760 | 2.57% |
| 2025-03-12 | 55.00 | 54.00 | -0.80 | -1.46% | 53.88 | 55.97 | 7120 | 3891 | 1.67% |
| 2025-03-11 | 54.79 | 54.80 | -0.19 | -0.35% | 53.50 | 55.41 | 10230 | 5583 | 2.40% |
| 2025-03-10 | 55.20 | 54.99 | -0.49 | -0.88% | 54.20 | 56.46 | 11842 | 6531 | 2.77% |
| 2025-03-07 | 54.02 | 55.48 | 0.98 | 1.80% | 53.55 | 56.17 | 16857 | 9282 | 3.95% |
| 2025-03-06 | 52.68 | 54.50 | 2.40 | 4.61% | 51.79 | 54.80 | 18085 | 9648 | 4.23% |
| 2025-03-05 | 51.67 | 52.10 | 0.09 | 0.17% | 51.20 | 52.79 | 14981 | 7778 | 3.51% |
| 2025-03-04 | 50.80 | 52.01 | 1.00 | 1.96% | 49.76 | 52.20 | 21134 | 10778 | 4.95% |
| 2025-03-03 | 47.85 | 51.01 | 3.15 | 6.58% | 47.85 | 52.52 | 28193 | 14180 | 6.60% |
| 2025-02-28 | 48.98 | 47.86 | -1.24 | -2.53% | 47.69 | 48.98 | 9242 | 4457 | 2.16% |
| 2025-02-27 | 49.40 | 49.10 | -0.20 | -0.41% | 48.25 | 49.40 | 7379 | 3596 | 1.73% |
| 2025-02-26 | 48.35 | 49.30 | 0.95 | 1.96% | 48.35 | 50.26 | 16814 | 8290 | 3.94% |
| 2025-02-25 | 48.16 | 48.35 | -0.45 | -0.92% | 48.01 | 49.66 | 11266 | 5496 | 2.64% |
| 2025-02-24 | 49.20 | 48.80 | -0.28 | -0.57% | 48.15 | 49.50 | 11742 | 5740 | 2.75% |
| 2025-02-21 | 50.56 | 49.08 | -0.62 | -1.25% | 48.80 | 50.60 | 20347 | 10071 | 4.76% |
| 2025-02-20 | 48.34 | 49.70 | 1.23 | 2.54% | 47.50 | 50.69 | 17894 | 8849 | 4.19% |
| 2025-02-19 | 47.55 | 48.47 | 1.11 | 2.34% | 47.09 | 48.80 | 16389 | 7899 | 3.84% |
| 2025-02-18 | 48.00 | 47.36 | -0.34 | -0.71% | 46.45 | 49.42 | 14759 | 7086 | 3.46% |
| 2025-02-17 | 46.17 | 47.70 | 1.07 | 2.29% | 45.51 | 47.89 | 12308 | 5774 | 2.88% |
| 2025-02-14 | 46.28 | 46.63 | 0.30 | 0.65% | 45.70 | 47.55 | 13773 | 6382 | 3.22% |
| 2025-02-13 | 47.77 | 46.33 | -1.36 | -2.85% | 46.20 | 47.77 | 11383 | 5326 | 2.67% |
| 2025-02-12 | 47.11 | 47.69 | 0.22 | 0.46% | 46.25 | 47.80 | 10928 | 5155 | 2.56% |
| 2025-02-11 | 47.90 | 47.47 | -0.04 | -0.08% | 46.19 | 48.00 | 11040 | 5197 | 2.58% |
| 2025-02-10 | 47.80 | 47.51 | -0.49 | -1.02% | 46.77 | 47.80 | 7603 | 3588 | 1.78% |
| 2025-02-07 | 46.79 | 48.00 | 1.21 | 2.59% | 46.38 | 48.70 | 14764 | 7020 | 3.46% |
| 2025-02-06 | 45.92 | 46.79 | 0.87 | 1.89% | 45.50 | 46.88 | 8203 | 3789 | 1.92% |
| 2025-02-05 | 46.93 | 45.92 | 0.18 | 0.39% | 44.80 | 47.19 | 8830 | 4062 | 2.07% |
| 2025-01-27 | 45.68 | 45.74 | 0.01 | 0.02% | 45.10 | 46.93 | 6583 | 3036 | 1.54% |
| 2025-01-24 | 46.93 | 45.73 | -0.69 | -1.49% | 43.33 | 46.98 | 9288 | 4276 | 2.17% |
| 2025-01-23 | 47.00 | 46.42 | -0.04 | -0.09% | 46.30 | 48.09 | 13260 | 6247 | 3.10% |
| 2025-01-22 | 47.55 | 46.46 | -1.03 | -2.17% | 46.18 | 47.55 | 7378 | 3441 | 1.73% |
| 2025-01-21 | 47.00 | 47.49 | 0.57 | 1.21% | 46.55 | 47.80 | 8336 | 3922 | 1.95% |
| 2025-01-20 | 45.08 | 46.92 | 1.92 | 4.27% | 44.93 | 46.99 | 12868 | 5954 | 3.01% |
| 2025-01-17 | 45.08 | 45.00 | 0.15 | 0.33% | 43.61 | 46.47 | 12713 | 5697 | 2.98% |
| 2025-01-16 | 44.90 | 44.85 | 0.74 | 1.68% | 44.04 | 45.96 | 13539 | 6093 | 3.17% |
| 2025-01-15 | 44.68 | 44.11 | 0.70 | 1.61% | 43.41 | 44.68 | 8687 | 3828 | 2.03% |
| 2025-01-14 | 41.00 | 43.41 | 2.67 | 6.55% | 40.82 | 44.17 | 16444 | 7026 | 3.85% |
| 2025-01-13 | 40.67 | 40.74 | -0.34 | -0.83% | 39.34 | 41.10 | 9810 | 3947 | 2.30% |
| 2025-01-10 | 42.05 | 41.08 | -0.80 | -1.91% | 40.80 | 42.99 | 11744 | 4896 | 2.75% |
| 2025-01-09 | 41.29 | 41.88 | 0.20 | 0.48% | 40.80 | 42.79 | 10155 | 4248 | 2.38% |
| 2025-01-08 | 41.11 | 41.68 | 0.37 | 0.90% | 40.00 | 41.68 | 6885 | 2809 | 1.61% |
| 2025-01-07 | 39.25 | 41.31 | 2.06 | 5.25% | 39.25 | 41.55 | 11866 | 4805 | 2.78% |
| 2025-01-06 | 39.38 | 39.25 | -0.41 | -1.03% | 38.00 | 40.13 | 7396 | 2890 | 1.73% |
| 2025-01-03 | 41.14 | 39.66 | -1.45 | -3.53% | 38.90 | 41.65 | 8288 | 3305 | 1.94% |
| 2025-01-02 | 42.40 | 41.11 | -1.00 | -2.37% | 40.52 | 42.49 | 6029 | 2496 | 1.41% |
| 2024-12-31 | 43.49 | 42.11 | -1.07 | -2.48% | 42.00 | 43.49 | 7074 | 3011 | 1.66% |
| 2024-12-30 | 44.08 | 43.18 | -1.20 | -2.70% | 42.59 | 44.50 | 8621 | 3757 | 2.02% |
| 2024-12-27 | 45.60 | 44.38 | -1.28 | -2.80% | 43.80 | 46.08 | 12331 | 5525 | 2.89% |
| 2024-12-26 | 45.61 | 45.66 | -0.22 | -0.48% | 44.88 | 46.50 | 9173 | 4181 | 2.15% |