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 | 47.40 | 46.69 | -0.74 | -1.56% | 46.20 | 47.89 | 21306 | 9977 | 1.64% |
| 2025-04-02 | 46.88 | 47.43 | 0.57 | 1.22% | 46.61 | 48.14 | 23873 | 11365 | 1.84% |
| 2025-04-01 | 47.75 | 46.86 | -0.84 | -1.76% | 46.65 | 48.20 | 20458 | 9651 | 1.58% |
| 2025-03-31 | 48.68 | 47.70 | -0.16 | -0.33% | 46.78 | 49.39 | 30789 | 14709 | 2.38% |
| 2025-03-28 | 48.41 | 47.86 | -0.39 | -0.81% | 47.68 | 49.96 | 26575 | 12906 | 2.05% |
| 2025-03-27 | 47.25 | 48.25 | 0.67 | 1.41% | 46.70 | 48.87 | 31049 | 14918 | 2.40% |
| 2025-03-26 | 46.90 | 47.58 | 0.23 | 0.49% | 46.90 | 48.27 | 21496 | 10268 | 1.66% |
| 2025-03-25 | 48.71 | 47.35 | -1.45 | -2.97% | 47.09 | 49.81 | 29421 | 14174 | 2.27% |
| 2025-03-24 | 49.72 | 48.80 | -0.45 | -0.91% | 47.10 | 49.99 | 38447 | 18666 | 2.97% |
| 2025-03-21 | 53.80 | 49.25 | -5.43 | -9.93% | 49.00 | 54.40 | 80633 | 41110 | 6.23% |
| 2025-03-20 | 54.00 | 54.68 | 0.47 | 0.87% | 52.55 | 55.88 | 78294 | 42468 | 6.04% |
| 2025-03-19 | 55.08 | 54.21 | -1.19 | -2.15% | 52.86 | 55.94 | 66511 | 36101 | 5.14% |
| 2025-03-18 | 56.12 | 55.40 | -0.66 | -1.18% | 54.63 | 56.99 | 101152 | 56255 | 7.81% |
| 2025-03-17 | 50.00 | 56.06 | 4.01 | 7.70% | 49.60 | 56.60 | 147573 | 79131 | 11.39% |
| 2025-03-14 | 49.89 | 52.05 | 2.25 | 4.52% | 48.60 | 52.29 | 70090 | 35279 | 5.41% |
| 2025-03-13 | 51.94 | 49.80 | -2.20 | -4.23% | 49.41 | 52.40 | 74901 | 37735 | 5.78% |
| 2025-03-12 | 52.80 | 52.00 | -1.16 | -2.18% | 51.18 | 53.35 | 91417 | 47816 | 7.06% |
| 2025-03-11 | 48.01 | 53.16 | 3.68 | 7.44% | 48.01 | 53.35 | 145640 | 75422 | 11.24% |
| 2025-03-10 | 48.50 | 49.48 | 3.24 | 7.01% | 47.79 | 50.49 | 158209 | 77549 | 12.21% |
| 2025-03-07 | 43.57 | 46.24 | 2.69 | 6.18% | 43.37 | 48.00 | 135162 | 62433 | 10.44% |
| 2025-03-06 | 43.44 | 43.55 | 0.31 | 0.72% | 43.40 | 43.92 | 26756 | 11686 | 2.07% |
| 2025-03-05 | 43.16 | 43.24 | 0.19 | 0.44% | 42.51 | 43.47 | 20186 | 8680 | 1.56% |
| 2025-03-04 | 42.63 | 43.05 | 0.25 | 0.58% | 42.40 | 43.32 | 24867 | 10678 | 1.92% |
| 2025-03-03 | 42.50 | 42.80 | 0.22 | 0.52% | 42.00 | 43.65 | 35109 | 15043 | 2.71% |
| 2025-02-28 | 45.10 | 42.58 | -2.64 | -5.84% | 42.35 | 45.60 | 56399 | 24525 | 4.35% |
| 2025-02-27 | 46.10 | 45.22 | -0.78 | -1.70% | 44.51 | 46.58 | 46909 | 21297 | 3.62% |
| 2025-02-26 | 45.65 | 46.00 | 0.46 | 1.01% | 45.16 | 46.14 | 42797 | 19577 | 3.30% |
| 2025-02-25 | 45.20 | 45.54 | -0.20 | -0.44% | 45.00 | 46.20 | 39598 | 18049 | 3.06% |
| 2025-02-24 | 46.29 | 45.74 | -0.97 | -2.08% | 45.20 | 46.59 | 41379 | 18960 | 3.19% |
| 2025-02-21 | 47.00 | 46.71 | 0.03 | 0.06% | 45.93 | 47.20 | 54757 | 25588 | 4.23% |
| 2025-02-20 | 45.90 | 46.68 | 0.95 | 2.08% | 45.33 | 47.12 | 65885 | 30713 | 5.09% |
| 2025-02-19 | 44.58 | 45.73 | 1.15 | 2.58% | 44.12 | 45.78 | 38978 | 17691 | 3.01% |
| 2025-02-18 | 45.51 | 44.58 | -0.96 | -2.11% | 44.20 | 46.25 | 45145 | 20531 | 3.49% |
| 2025-02-17 | 44.60 | 45.54 | 0.80 | 1.79% | 44.01 | 45.84 | 43525 | 19686 | 3.36% |
| 2025-02-14 | 44.63 | 44.74 | 0.11 | 0.25% | 44.24 | 45.95 | 44814 | 20112 | 3.46% |
| 2025-02-13 | 45.99 | 44.63 | -1.29 | -2.81% | 44.50 | 46.46 | 43879 | 19933 | 3.39% |
| 2025-02-12 | 46.39 | 45.92 | -0.40 | -0.86% | 45.00 | 46.39 | 48386 | 22092 | 3.74% |
| 2025-02-11 | 46.16 | 46.32 | 0.30 | 0.65% | 46.12 | 48.76 | 86425 | 40773 | 6.67% |
| 2025-02-10 | 45.50 | 46.02 | 0.52 | 1.14% | 45.12 | 46.38 | 51614 | 23601 | 3.98% |
| 2025-02-07 | 44.33 | 45.50 | 1.55 | 3.53% | 44.18 | 47.45 | 97798 | 44837 | 7.55% |
| 2025-02-06 | 42.68 | 43.95 | 1.37 | 3.22% | 42.53 | 43.99 | 47035 | 20343 | 3.63% |
| 2025-02-05 | 43.22 | 42.58 | -1.31 | -2.98% | 41.95 | 43.39 | 40813 | 17363 | 3.15% |
| 2025-01-27 | 44.10 | 43.89 | -1.95 | -4.25% | 43.89 | 45.10 | 48022 | 21359 | 3.71% |
| 2025-01-24 | 45.90 | 45.84 | -0.24 | -0.52% | 45.63 | 47.12 | 56185 | 25959 | 4.34% |
| 2025-01-23 | 47.33 | 46.08 | -0.51 | -1.09% | 46.06 | 48.08 | 60111 | 28341 | 4.64% |
| 2025-01-22 | 46.90 | 46.59 | -0.31 | -0.66% | 46.23 | 47.49 | 64261 | 30154 | 5.21% |
| 2025-01-21 | 45.60 | 46.90 | 1.78 | 3.95% | 44.63 | 47.35 | 77170 | 35551 | 6.26% |
| 2025-01-20 | 44.71 | 45.12 | 1.56 | 3.58% | 44.20 | 45.70 | 71899 | 32401 | 5.83% |
| 2025-01-17 | 43.10 | 43.56 | 0.19 | 0.44% | 43.01 | 43.80 | 35701 | 15524 | 2.89% |
| 2025-01-16 | 43.80 | 43.37 | 0.46 | 1.07% | 42.89 | 43.96 | 44240 | 19214 | 3.59% |
| 2025-01-15 | 42.80 | 42.91 | -0.13 | -0.30% | 42.60 | 43.77 | 41868 | 18097 | 3.39% |
| 2025-01-14 | 41.00 | 43.04 | 2.24 | 5.49% | 40.81 | 43.08 | 57307 | 24294 | 4.65% |
| 2025-01-13 | 40.11 | 40.80 | -0.65 | -1.57% | 39.42 | 41.10 | 49919 | 20143 | 4.05% |
| 2025-01-10 | 41.45 | 41.45 | -0.56 | -1.33% | 41.45 | 42.89 | 73343 | 31007 | 5.95% |
| 2025-01-09 | 42.13 | 42.01 | -0.89 | -2.07% | 41.78 | 42.99 | 66554 | 28222 | 5.40% |
| 2025-01-08 | 43.02 | 42.90 | -1.60 | -3.60% | 41.48 | 43.77 | 75984 | 32362 | 6.16% |
| 2025-01-07 | 42.01 | 44.50 | 2.85 | 6.84% | 41.66 | 44.55 | 72786 | 31331 | 5.91% |
| 2025-01-06 | 43.16 | 41.65 | -1.90 | -4.36% | 41.27 | 43.74 | 59174 | 25089 | 4.81% |
| 2025-01-03 | 45.54 | 43.55 | -1.02 | -2.29% | 43.12 | 46.38 | 68428 | 30733 | 5.63% |
| 2025-01-02 | 44.69 | 44.57 | -0.13 | -0.29% | 43.66 | 46.34 | 69147 | 31147 | 5.81% |
| 2024-12-31 | 47.33 | 44.70 | -4.71 | -9.53% | 44.50 | 48.88 | 117543 | 54016 | 9.88% |
| 2024-12-30 | 52.26 | 49.41 | -4.91 | -9.04% | 49.00 | 54.00 | 154848 | 79188 | 13.01% |
| 2024-12-27 | 56.18 | 54.32 | -0.54 | -0.98% | 53.62 | 59.92 | 216114 | 122177 | 18.16% |
| 2024-12-26 | 50.01 | 54.86 | 3.95 | 7.76% | 49.11 | 55.55 | 154877 | 83051 | 13.01% |