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 | 48.08 | 48.33 | -0.22 | -0.45% | 47.80 | 49.19 | 7497 | 3634 | 1.45% |
| 2025-04-02 | 49.10 | 48.55 | -0.55 | -1.12% | 48.24 | 49.29 | 6480 | 3158 | 1.25% |
| 2025-04-01 | 48.97 | 49.10 | 0.61 | 1.26% | 48.62 | 49.97 | 10931 | 5405 | 2.11% |
| 2025-03-31 | 48.10 | 48.49 | 0.39 | 0.81% | 47.11 | 49.10 | 10545 | 5105 | 2.04% |
| 2025-03-28 | 49.06 | 48.10 | -0.92 | -1.88% | 47.70 | 49.90 | 8651 | 4188 | 1.67% |
| 2025-03-27 | 49.88 | 49.02 | -1.15 | -2.29% | 48.88 | 50.18 | 10506 | 5194 | 2.03% |
| 2025-03-26 | 48.84 | 50.17 | 1.49 | 3.06% | 48.50 | 51.05 | 18342 | 9146 | 3.55% |
| 2025-03-25 | 48.34 | 48.68 | 0.31 | 0.64% | 47.56 | 49.74 | 17699 | 8681 | 3.42% |
| 2025-03-24 | 50.20 | 48.37 | -1.81 | -3.61% | 47.00 | 50.38 | 21520 | 10436 | 4.16% |
| 2025-03-21 | 50.10 | 50.18 | 0.08 | 0.16% | 49.26 | 50.37 | 13264 | 6609 | 2.56% |
| 2025-03-20 | 50.60 | 50.10 | -0.60 | -1.18% | 50.00 | 51.10 | 14750 | 7462 | 2.85% |
| 2025-03-19 | 51.28 | 50.70 | -0.52 | -1.02% | 50.51 | 51.49 | 11391 | 5794 | 2.20% |
| 2025-03-18 | 51.73 | 51.22 | -0.79 | -1.52% | 51.16 | 53.15 | 14831 | 7694 | 2.87% |
| 2025-03-17 | 51.86 | 52.01 | 0.15 | 0.29% | 51.34 | 52.87 | 16144 | 8415 | 3.12% |
| 2025-03-14 | 53.10 | 51.86 | -1.53 | -2.87% | 50.79 | 53.32 | 21647 | 11192 | 4.19% |
| 2025-03-13 | 53.01 | 53.39 | 0.38 | 0.72% | 51.54 | 54.31 | 29658 | 15605 | 5.74% |
| 2025-03-12 | 54.65 | 53.01 | -0.43 | -0.80% | 52.28 | 54.65 | 27784 | 14760 | 5.37% |
| 2025-03-11 | 50.60 | 53.44 | 1.44 | 2.77% | 50.60 | 54.45 | 36244 | 19205 | 7.01% |
| 2025-03-10 | 50.36 | 52.00 | 1.60 | 3.17% | 50.36 | 53.00 | 32148 | 16773 | 6.22% |
| 2025-03-07 | 50.41 | 50.40 | -0.36 | -0.71% | 49.87 | 51.48 | 21560 | 10928 | 4.17% |
| 2025-03-06 | 49.10 | 50.76 | 1.37 | 2.77% | 49.03 | 50.99 | 22842 | 11522 | 4.42% |
| 2025-03-05 | 49.80 | 49.39 | -0.92 | -1.83% | 48.86 | 50.49 | 22663 | 11236 | 4.38% |
| 2025-03-04 | 45.40 | 50.31 | 5.02 | 11.08% | 45.10 | 50.93 | 42097 | 20420 | 8.14% |
| 2025-03-03 | 45.91 | 45.29 | -0.31 | -0.68% | 44.83 | 46.83 | 14328 | 6562 | 2.77% |
| 2025-02-28 | 48.00 | 45.60 | -2.87 | -5.92% | 45.38 | 48.38 | 17280 | 8068 | 3.34% |
| 2025-02-27 | 50.62 | 48.47 | -2.13 | -4.21% | 47.50 | 50.62 | 26588 | 12986 | 5.14% |
| 2025-02-26 | 50.14 | 50.60 | 0.14 | 0.28% | 49.77 | 51.83 | 24269 | 12305 | 4.69% |
| 2025-02-25 | 51.20 | 50.46 | -1.69 | -3.24% | 50.02 | 51.89 | 25061 | 12790 | 4.85% |
| 2025-02-24 | 52.10 | 52.15 | -0.25 | -0.48% | 50.94 | 52.88 | 33032 | 17143 | 6.39% |
| 2025-02-21 | 50.08 | 52.40 | 2.36 | 4.72% | 49.51 | 55.00 | 54309 | 28280 | 10.50% |
| 2025-02-20 | 50.01 | 50.04 | 0.04 | 0.08% | 49.05 | 50.70 | 27112 | 13530 | 5.24% |
| 2025-02-19 | 47.86 | 50.00 | 1.51 | 3.11% | 47.21 | 50.00 | 28550 | 13992 | 5.52% |
| 2025-02-18 | 49.00 | 48.49 | -0.78 | -1.58% | 47.95 | 50.93 | 32879 | 16262 | 6.36% |
| 2025-02-17 | 47.96 | 49.27 | 1.77 | 3.73% | 47.87 | 51.25 | 47190 | 23524 | 9.13% |
| 2025-02-14 | 46.56 | 47.50 | 0.70 | 1.50% | 46.03 | 48.30 | 21990 | 10408 | 4.25% |
| 2025-02-13 | 48.30 | 46.80 | -1.50 | -3.11% | 46.50 | 48.47 | 22543 | 10636 | 4.36% |
| 2025-02-12 | 48.12 | 48.30 | -0.21 | -0.43% | 47.58 | 49.31 | 26244 | 12675 | 5.08% |
| 2025-02-11 | 48.80 | 48.51 | -0.35 | -0.72% | 47.80 | 50.33 | 32205 | 15877 | 6.23% |
| 2025-02-10 | 47.19 | 48.86 | 1.87 | 3.98% | 46.51 | 49.86 | 36110 | 17329 | 6.98% |
| 2025-02-07 | 48.01 | 46.99 | -0.65 | -1.36% | 46.46 | 48.25 | 32195 | 15140 | 6.23% |
| 2025-02-06 | 46.68 | 47.64 | 1.86 | 4.06% | 45.80 | 48.00 | 35647 | 16704 | 6.89% |
| 2025-02-05 | 44.60 | 45.78 | 1.28 | 2.88% | 44.60 | 46.29 | 22852 | 10467 | 4.42% |
| 2025-01-27 | 45.00 | 44.50 | -0.29 | -0.65% | 43.00 | 45.62 | 19301 | 8553 | 3.73% |
| 2025-01-24 | 43.73 | 44.79 | 0.69 | 1.56% | 42.51 | 44.87 | 21673 | 9570 | 4.19% |
| 2025-01-23 | 42.90 | 44.10 | 1.30 | 3.04% | 42.90 | 44.87 | 20988 | 9276 | 4.06% |
| 2025-01-22 | 43.53 | 42.80 | -0.74 | -1.70% | 42.37 | 43.53 | 10243 | 4398 | 1.98% |
| 2025-01-21 | 42.69 | 43.54 | 0.85 | 1.99% | 41.31 | 44.00 | 15199 | 6464 | 2.94% |
| 2025-01-20 | 42.35 | 42.69 | 0.68 | 1.62% | 42.09 | 43.18 | 9975 | 4255 | 1.93% |
| 2025-01-17 | 42.01 | 42.01 | -0.24 | -0.57% | 41.81 | 42.75 | 9687 | 4087 | 1.87% |
| 2025-01-16 | 43.41 | 42.25 | -0.71 | -1.65% | 42.05 | 43.92 | 11266 | 4817 | 2.18% |
| 2025-01-15 | 43.93 | 42.96 | -1.16 | -2.63% | 42.82 | 44.68 | 11687 | 5108 | 2.26% |
| 2025-01-14 | 42.64 | 44.12 | 1.67 | 3.93% | 42.10 | 44.15 | 15242 | 6637 | 2.95% |
| 2025-01-13 | 42.30 | 42.45 | -0.71 | -1.65% | 40.82 | 43.27 | 12851 | 5418 | 2.49% |
| 2025-01-10 | 45.55 | 43.16 | -1.74 | -3.88% | 43.16 | 45.55 | 15501 | 6866 | 3.00% |
| 2025-01-09 | 45.54 | 44.90 | -0.92 | -2.01% | 44.80 | 46.28 | 17187 | 7797 | 3.32% |
| 2025-01-08 | 44.24 | 45.82 | 0.85 | 1.89% | 43.90 | 46.47 | 25211 | 11397 | 4.88% |
| 2025-01-07 | 42.80 | 44.97 | 1.99 | 4.63% | 42.79 | 44.98 | 22302 | 9813 | 4.31% |
| 2025-01-06 | 41.93 | 42.98 | 0.69 | 1.63% | 40.12 | 42.98 | 17143 | 7086 | 3.32% |
| 2025-01-03 | 42.09 | 42.29 | 0.14 | 0.33% | 40.00 | 43.30 | 19765 | 8316 | 3.82% |
| 2025-01-02 | 42.77 | 42.15 | -0.98 | -2.27% | 41.80 | 44.31 | 19500 | 8413 | 6.70% |
| 2024-12-31 | 44.02 | 43.13 | -1.26 | -2.84% | 41.20 | 44.44 | 30849 | 13180 | 10.59% |
| 2024-12-30 | 44.28 | 44.39 | 0.11 | 0.25% | 42.78 | 44.90 | 26413 | 11582 | 9.07% |
| 2024-12-27 | 45.35 | 44.28 | -0.69 | -1.53% | 43.80 | 47.58 | 36559 | 16867 | 12.55% |
| 2024-12-26 | 43.55 | 44.97 | 1.53 | 3.52% | 43.40 | 45.79 | 27319 | 12182 | 9.38% |