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 | 47.78 | 48.18 | -0.32 | -0.66% | 47.00 | 49.45 | 31317 | 15124 | 4.45% |
| 2025-04-02 | 47.26 | 48.50 | 0.97 | 2.04% | 47.26 | 49.53 | 31646 | 15382 | 4.50% |
| 2025-04-01 | 47.83 | 47.53 | -0.27 | -0.56% | 47.40 | 48.30 | 20243 | 9674 | 2.92% |
| 2025-03-31 | 47.12 | 47.80 | -0.10 | -0.21% | 46.30 | 48.11 | 30982 | 14563 | 4.47% |
| 2025-03-28 | 49.00 | 47.90 | -1.24 | -2.52% | 47.79 | 49.64 | 31368 | 15238 | 4.53% |
| 2025-03-27 | 48.12 | 49.14 | 0.57 | 1.17% | 47.70 | 50.32 | 46460 | 22825 | 6.89% |
| 2025-03-26 | 47.63 | 48.57 | -0.03 | -0.06% | 47.63 | 49.76 | 37436 | 18320 | 5.56% |
| 2025-03-25 | 51.88 | 48.60 | -3.41 | -6.56% | 48.36 | 52.51 | 64155 | 31953 | 9.52% |
| 2025-03-24 | 50.90 | 52.01 | 1.01 | 1.98% | 50.20 | 52.39 | 50001 | 25757 | 7.42% |
| 2025-03-21 | 51.43 | 51.00 | -0.70 | -1.35% | 50.55 | 52.53 | 52562 | 27085 | 7.80% |
| 2025-03-20 | 52.70 | 51.70 | -1.42 | -2.67% | 51.70 | 54.36 | 66642 | 35211 | 10.17% |
| 2025-03-19 | 55.28 | 53.12 | -3.26 | -5.78% | 52.69 | 55.29 | 82159 | 44345 | 12.53% |
| 2025-03-18 | 53.50 | 56.38 | 3.45 | 6.52% | 52.16 | 56.50 | 131833 | 72246 | 20.11% |
| 2025-03-17 | 52.89 | 52.93 | -0.42 | -0.79% | 51.02 | 53.41 | 67089 | 35206 | 10.24% |
| 2025-03-14 | 52.89 | 53.35 | 0.49 | 0.93% | 52.10 | 54.84 | 74384 | 39622 | 11.49% |
| 2025-03-13 | 56.00 | 52.86 | -4.61 | -8.02% | 52.60 | 56.88 | 94551 | 51058 | 15.38% |
| 2025-03-12 | 52.00 | 57.47 | 4.78 | 9.07% | 51.93 | 59.31 | 139539 | 78189 | 22.70% |
| 2025-03-11 | 51.80 | 52.69 | -0.61 | -1.14% | 51.29 | 53.00 | 64479 | 33568 | 10.49% |
| 2025-03-10 | 51.00 | 53.30 | 2.02 | 3.94% | 50.63 | 54.85 | 100399 | 53424 | 16.33% |
| 2025-03-07 | 49.61 | 51.28 | 1.69 | 3.41% | 48.91 | 51.88 | 59528 | 30108 | 9.68% |
| 2025-03-06 | 50.14 | 49.59 | -0.55 | -1.10% | 49.52 | 50.40 | 43008 | 21491 | 7.00% |
| 2025-03-05 | 48.26 | 50.14 | 1.73 | 3.57% | 48.01 | 50.99 | 47878 | 23866 | 7.79% |
| 2025-03-04 | 46.21 | 48.41 | 1.77 | 3.80% | 45.90 | 48.67 | 34628 | 16526 | 5.63% |
| 2025-03-03 | 46.29 | 46.64 | 0.35 | 0.76% | 45.44 | 47.60 | 39182 | 18237 | 6.37% |
| 2025-02-28 | 49.12 | 46.29 | -2.59 | -5.30% | 46.22 | 49.68 | 38689 | 18343 | 6.29% |
| 2025-02-27 | 49.97 | 48.88 | -0.87 | -1.75% | 47.81 | 50.73 | 50651 | 24847 | 8.24% |
| 2025-02-26 | 48.90 | 49.75 | 0.95 | 1.95% | 48.35 | 49.76 | 40242 | 19759 | 6.55% |
| 2025-02-25 | 48.50 | 48.80 | -0.20 | -0.41% | 48.02 | 49.66 | 41272 | 20195 | 6.71% |
| 2025-02-24 | 48.20 | 49.00 | 0.75 | 1.55% | 47.40 | 49.56 | 47923 | 23281 | 7.80% |
| 2025-02-21 | 46.85 | 48.25 | 1.60 | 3.43% | 46.45 | 48.66 | 55692 | 26593 | 9.06% |
| 2025-02-20 | 46.27 | 46.65 | 0.54 | 1.17% | 46.12 | 47.55 | 38398 | 17946 | 6.25% |
| 2025-02-19 | 44.30 | 46.11 | 1.31 | 2.92% | 44.30 | 46.58 | 41698 | 19113 | 6.78% |
| 2025-02-18 | 46.24 | 44.80 | -0.40 | -0.88% | 44.50 | 46.50 | 47886 | 21917 | 7.79% |
| 2025-02-17 | 44.52 | 45.20 | 0.69 | 1.55% | 44.52 | 45.89 | 26629 | 12024 | 4.33% |
| 2025-02-14 | 44.82 | 44.51 | -0.37 | -0.82% | 44.24 | 45.18 | 23188 | 10364 | 3.77% |
| 2025-02-13 | 46.30 | 44.88 | -1.52 | -3.28% | 44.88 | 46.30 | 32196 | 14635 | 5.24% |
| 2025-02-12 | 45.05 | 46.40 | 1.33 | 2.95% | 44.44 | 46.79 | 56509 | 26024 | 9.19% |
| 2025-02-11 | 45.00 | 45.07 | 0.12 | 0.27% | 44.70 | 45.80 | 37075 | 16735 | 6.03% |
| 2025-02-10 | 44.94 | 44.95 | -0.17 | -0.38% | 44.03 | 45.28 | 46476 | 20794 | 7.56% |
| 2025-02-07 | 45.20 | 45.12 | 1.76 | 4.06% | 44.16 | 45.98 | 73643 | 33175 | 11.98% |
| 2025-02-06 | 41.89 | 43.36 | 1.21 | 2.87% | 41.81 | 43.36 | 37415 | 15997 | 6.09% |
| 2025-02-05 | 42.48 | 42.15 | 0.33 | 0.79% | 41.51 | 42.77 | 27130 | 11418 | 4.41% |
| 2025-01-27 | 42.43 | 41.82 | -0.60 | -1.41% | 41.81 | 42.61 | 20712 | 8718 | 3.37% |
| 2025-01-24 | 42.03 | 42.42 | 0.42 | 1.00% | 41.79 | 42.65 | 28162 | 11888 | 4.58% |
| 2025-01-23 | 44.00 | 42.00 | -0.53 | -1.25% | 42.00 | 44.28 | 44257 | 19148 | 7.20% |
| 2025-01-22 | 42.60 | 42.53 | -0.35 | -0.82% | 42.41 | 43.09 | 12766 | 5455 | 2.08% |
| 2025-01-21 | 42.60 | 42.88 | 0.43 | 1.01% | 42.11 | 42.88 | 15428 | 6564 | 2.51% |
| 2025-01-20 | 42.12 | 42.45 | 0.34 | 0.81% | 41.55 | 42.47 | 17674 | 7437 | 2.88% |
| 2025-01-17 | 41.03 | 42.11 | 1.16 | 2.83% | 40.41 | 42.43 | 25464 | 10559 | 4.14% |
| 2025-01-16 | 41.37 | 40.95 | 0.07 | 0.17% | 40.31 | 41.42 | 12588 | 5152 | 2.05% |
| 2025-01-15 | 40.67 | 40.88 | -0.02 | -0.05% | 40.36 | 41.44 | 16304 | 6676 | 2.65% |
| 2025-01-14 | 39.38 | 40.90 | 2.21 | 5.71% | 38.50 | 40.90 | 21582 | 8640 | 3.51% |
| 2025-01-13 | 38.01 | 38.69 | 0.02 | 0.05% | 37.34 | 39.15 | 12774 | 4890 | 2.08% |
| 2025-01-10 | 39.50 | 38.67 | -1.03 | -2.59% | 38.53 | 40.58 | 16736 | 6635 | 2.72% |
| 2025-01-09 | 39.20 | 39.70 | -0.22 | -0.55% | 39.01 | 40.63 | 15734 | 6307 | 2.56% |
| 2025-01-08 | 39.47 | 39.92 | 0.10 | 0.25% | 38.58 | 40.33 | 20888 | 8234 | 3.40% |
| 2025-01-07 | 37.84 | 39.82 | 2.00 | 5.29% | 37.83 | 39.87 | 18580 | 7218 | 3.02% |
| 2025-01-06 | 38.81 | 37.82 | -0.69 | -1.79% | 37.32 | 38.99 | 16595 | 6304 | 2.70% |
| 2025-01-03 | 40.34 | 38.51 | -1.52 | -3.80% | 38.38 | 40.55 | 20468 | 8050 | 3.33% |
| 2025-01-02 | 41.51 | 40.03 | -1.42 | -3.43% | 39.64 | 41.80 | 18892 | 7690 | 5.04% |
| 2024-12-31 | 43.10 | 41.45 | -1.64 | -3.81% | 41.39 | 43.47 | 20066 | 8475 | 5.36% |
| 2024-12-30 | 44.00 | 43.09 | -1.25 | -2.82% | 42.71 | 44.30 | 20729 | 8997 | 5.53% |
| 2024-12-27 | 44.90 | 44.34 | -0.64 | -1.42% | 44.07 | 45.40 | 19142 | 8566 | 5.11% |
| 2024-12-26 | 43.40 | 44.98 | 1.38 | 3.17% | 43.00 | 45.10 | 25438 | 11354 | 6.79% |