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 | 47.15 | 46.51 | -1.32 | -2.76% | 46.13 | 47.97 | 8596 | 4035 | 2.65% |
| 2025-04-02 | 47.70 | 47.83 | 0.13 | 0.27% | 47.70 | 48.46 | 6533 | 3142 | 2.01% |
| 2025-04-01 | 47.55 | 47.70 | 0.18 | 0.38% | 47.55 | 48.18 | 7906 | 3786 | 2.43% |
| 2025-03-31 | 47.72 | 47.52 | -0.90 | -1.86% | 46.61 | 48.48 | 11740 | 5549 | 3.61% |
| 2025-03-28 | 48.90 | 48.42 | -0.74 | -1.51% | 48.35 | 49.55 | 8290 | 4057 | 2.55% |
| 2025-03-27 | 48.88 | 49.16 | 0.06 | 0.12% | 48.05 | 49.58 | 10878 | 5317 | 3.35% |
| 2025-03-26 | 48.88 | 49.10 | 0.15 | 0.31% | 48.86 | 49.63 | 9437 | 4652 | 2.90% |
| 2025-03-25 | 49.63 | 48.95 | -0.65 | -1.31% | 48.40 | 49.90 | 13838 | 6785 | 4.26% |
| 2025-03-24 | 51.05 | 49.60 | -1.45 | -2.84% | 48.28 | 51.65 | 22278 | 11127 | 6.86% |
| 2025-03-21 | 52.48 | 51.05 | -1.60 | -3.04% | 50.89 | 52.63 | 21529 | 11105 | 6.63% |
| 2025-03-20 | 53.03 | 52.65 | -0.81 | -1.52% | 52.25 | 53.87 | 33570 | 17746 | 10.33% |
| 2025-03-19 | 55.66 | 53.46 | -3.72 | -6.51% | 53.03 | 55.88 | 54588 | 29418 | 16.80% |
| 2025-03-18 | 49.90 | 57.18 | 7.33 | 14.70% | 49.64 | 59.70 | 72280 | 39735 | 22.24% |
| 2025-03-17 | 49.52 | 49.85 | 0.35 | 0.71% | 49.21 | 50.18 | 7274 | 3620 | 2.24% |
| 2025-03-14 | 48.41 | 49.50 | 1.09 | 2.25% | 48.01 | 49.59 | 9058 | 4441 | 2.79% |
| 2025-03-13 | 49.30 | 48.41 | -0.95 | -1.92% | 47.90 | 49.62 | 9482 | 4595 | 2.92% |
| 2025-03-12 | 50.00 | 49.36 | -0.60 | -1.20% | 49.31 | 50.40 | 8017 | 3994 | 2.47% |
| 2025-03-11 | 49.74 | 49.96 | -0.18 | -0.36% | 49.37 | 50.22 | 6708 | 3340 | 2.06% |
| 2025-03-10 | 49.69 | 50.14 | 0.38 | 0.76% | 49.37 | 50.40 | 6332 | 3160 | 1.95% |
| 2025-03-07 | 50.76 | 49.76 | -0.76 | -1.50% | 49.40 | 50.79 | 9573 | 4794 | 2.95% |
| 2025-03-06 | 49.68 | 50.52 | 0.64 | 1.28% | 49.68 | 50.87 | 8054 | 4076 | 2.48% |
| 2025-03-05 | 49.78 | 49.88 | 0.20 | 0.40% | 48.76 | 49.89 | 6832 | 3374 | 2.10% |
| 2025-03-04 | 48.50 | 49.68 | 0.99 | 2.03% | 47.70 | 49.68 | 6840 | 3363 | 2.10% |
| 2025-03-03 | 48.96 | 48.69 | -0.14 | -0.29% | 48.41 | 49.93 | 9652 | 4752 | 2.97% |
| 2025-02-28 | 51.16 | 48.83 | -2.68 | -5.20% | 48.70 | 51.50 | 14690 | 7316 | 4.52% |
| 2025-02-27 | 52.38 | 51.51 | -0.88 | -1.68% | 50.40 | 52.53 | 19885 | 10238 | 6.12% |
| 2025-02-26 | 51.99 | 52.39 | 0.47 | 0.91% | 51.51 | 52.66 | 15376 | 8035 | 4.73% |
| 2025-02-25 | 51.76 | 51.92 | -0.31 | -0.59% | 51.24 | 52.43 | 13281 | 6886 | 4.09% |
| 2025-02-24 | 52.23 | 52.23 | -0.57 | -1.08% | 51.35 | 53.28 | 18870 | 9833 | 5.81% |
| 2025-02-21 | 51.88 | 52.80 | 0.92 | 1.77% | 50.90 | 52.95 | 22498 | 11791 | 6.92% |
| 2025-02-20 | 50.68 | 51.88 | 0.88 | 1.73% | 50.32 | 51.97 | 22418 | 11523 | 6.90% |
| 2025-02-19 | 50.11 | 51.00 | 1.06 | 2.12% | 49.97 | 51.00 | 13556 | 6863 | 4.17% |
| 2025-02-18 | 52.00 | 49.94 | -2.25 | -4.31% | 49.70 | 52.55 | 17523 | 8947 | 5.39% |
| 2025-02-17 | 51.30 | 52.19 | 0.12 | 0.23% | 51.25 | 52.88 | 22851 | 11883 | 7.03% |
| 2025-02-14 | 49.58 | 52.07 | 2.12 | 4.24% | 49.58 | 53.86 | 31780 | 16544 | 9.78% |
| 2025-02-13 | 51.20 | 49.95 | -1.28 | -2.50% | 49.82 | 51.20 | 12326 | 6203 | 3.79% |
| 2025-02-12 | 50.56 | 51.23 | 0.38 | 0.75% | 50.56 | 51.45 | 9988 | 5106 | 3.07% |
| 2025-02-11 | 51.08 | 50.85 | -0.21 | -0.41% | 50.55 | 51.27 | 9825 | 5001 | 3.02% |
| 2025-02-10 | 51.19 | 51.06 | 0.20 | 0.39% | 50.38 | 51.29 | 10520 | 5349 | 3.24% |
| 2025-02-07 | 51.09 | 50.86 | -0.23 | -0.45% | 50.33 | 51.95 | 16645 | 8520 | 5.12% |
| 2025-02-06 | 49.67 | 51.09 | 1.27 | 2.55% | 49.33 | 51.22 | 13757 | 6990 | 4.23% |
| 2025-02-05 | 49.15 | 49.82 | 0.81 | 1.65% | 49.15 | 50.45 | 10042 | 5014 | 3.09% |
| 2025-01-27 | 50.49 | 49.01 | -1.51 | -2.99% | 49.01 | 50.82 | 10001 | 4984 | 3.08% |
| 2025-01-24 | 49.30 | 50.52 | 1.17 | 2.37% | 48.81 | 50.59 | 12527 | 6247 | 3.85% |
| 2025-01-23 | 50.77 | 49.35 | -0.84 | -1.67% | 49.33 | 51.10 | 12829 | 6457 | 3.95% |
| 2025-01-22 | 50.09 | 50.19 | 0.15 | 0.30% | 49.97 | 51.37 | 14735 | 7443 | 4.53% |
| 2025-01-21 | 49.50 | 50.04 | 0.71 | 1.44% | 49.50 | 50.30 | 12067 | 6017 | 3.71% |
| 2025-01-20 | 49.58 | 49.33 | 0.41 | 0.84% | 48.90 | 49.71 | 10373 | 5117 | 3.19% |
| 2025-01-17 | 48.50 | 48.92 | 0.32 | 0.66% | 48.00 | 49.35 | 10182 | 4968 | 3.13% |
| 2025-01-16 | 49.59 | 48.60 | 0.19 | 0.39% | 47.80 | 49.85 | 11096 | 5430 | 3.41% |
| 2025-01-15 | 50.40 | 48.41 | -0.47 | -0.96% | 48.20 | 50.40 | 16024 | 7878 | 4.93% |
| 2025-01-14 | 46.74 | 48.88 | 2.23 | 4.78% | 46.60 | 48.90 | 11570 | 5576 | 3.56% |
| 2025-01-13 | 45.23 | 46.65 | 0.45 | 0.97% | 44.20 | 46.76 | 10914 | 4997 | 3.36% |
| 2025-01-10 | 48.11 | 46.20 | -1.89 | -3.93% | 46.15 | 48.88 | 13750 | 6565 | 4.23% |
| 2025-01-09 | 47.32 | 48.09 | 0.29 | 0.61% | 47.08 | 49.48 | 13649 | 6638 | 4.20% |
| 2025-01-08 | 48.29 | 47.80 | -0.66 | -1.36% | 45.88 | 48.50 | 13620 | 6447 | 4.19% |
| 2025-01-07 | 46.35 | 48.46 | 2.11 | 4.55% | 46.34 | 48.47 | 15078 | 7166 | 4.64% |
| 2025-01-06 | 46.06 | 46.35 | 0.30 | 0.65% | 44.19 | 47.19 | 12372 | 5712 | 3.81% |
| 2025-01-03 | 48.50 | 46.05 | -2.28 | -4.72% | 46.00 | 49.00 | 18042 | 8515 | 5.55% |
| 2025-01-02 | 50.51 | 48.33 | -2.54 | -4.99% | 47.94 | 51.48 | 18542 | 9192 | 5.71% |
| 2024-12-31 | 53.24 | 50.87 | -2.39 | -4.49% | 50.61 | 53.74 | 19021 | 9914 | 5.85% |
| 2024-12-30 | 53.71 | 53.26 | -1.00 | -1.84% | 53.03 | 54.69 | 23006 | 12379 | 7.08% |
| 2024-12-27 | 55.70 | 54.26 | -1.62 | -2.90% | 53.60 | 55.75 | 36038 | 19624 | 11.09% |
| 2024-12-26 | 53.28 | 55.88 | 3.20 | 6.07% | 52.20 | 55.88 | 54892 | 30074 | 16.89% |
| 2024-12-25 | 50.99 | 52.68 | 1.40 | 2.73% | 49.38 | 52.68 | 25932 | 13402 | 7.98% |