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 | 47.20 | 47.82 | -0.17 | -0.35% | 47.03 | 48.49 | 12275 | 5876 | 2.81% |
| 2025-04-02 | 48.06 | 47.99 | -0.53 | -1.09% | 47.92 | 48.79 | 14514 | 7015 | 3.33% |
| 2025-04-01 | 47.88 | 48.52 | 0.67 | 1.40% | 47.88 | 49.47 | 20696 | 10112 | 4.74% |
| 2025-03-31 | 47.38 | 47.85 | 0.17 | 0.36% | 46.50 | 48.00 | 16290 | 7702 | 3.73% |
| 2025-03-28 | 48.53 | 47.68 | -0.97 | -1.99% | 47.68 | 48.82 | 13959 | 6715 | 3.20% |
| 2025-03-27 | 49.00 | 48.65 | -0.24 | -0.49% | 48.01 | 49.35 | 16260 | 7910 | 3.73% |
| 2025-03-26 | 48.20 | 48.89 | 0.43 | 0.89% | 47.91 | 49.54 | 20390 | 10022 | 4.67% |
| 2025-03-25 | 49.20 | 48.46 | -0.94 | -1.90% | 48.25 | 49.69 | 21075 | 10293 | 4.83% |
| 2025-03-24 | 51.12 | 49.40 | -1.55 | -3.04% | 47.90 | 51.89 | 33908 | 16791 | 7.77% |
| 2025-03-21 | 52.81 | 50.95 | -2.25 | -4.23% | 50.85 | 53.15 | 34071 | 17681 | 7.81% |
| 2025-03-20 | 53.79 | 53.20 | -0.76 | -1.41% | 53.15 | 54.37 | 34977 | 18804 | 8.01% |
| 2025-03-19 | 55.70 | 53.96 | -2.40 | -4.26% | 53.79 | 55.85 | 55289 | 30077 | 12.67% |
| 2025-03-18 | 58.12 | 56.36 | -0.33 | -0.58% | 56.01 | 60.55 | 107944 | 62909 | 24.73% |
| 2025-03-17 | 56.36 | 56.69 | 0.86 | 1.54% | 55.00 | 57.80 | 49846 | 28166 | 11.42% |
| 2025-03-14 | 54.05 | 55.83 | 1.61 | 2.97% | 52.88 | 56.66 | 55353 | 30497 | 12.68% |
| 2025-03-13 | 56.00 | 54.22 | -2.36 | -4.17% | 53.20 | 56.77 | 59044 | 32235 | 13.53% |
| 2025-03-12 | 56.90 | 56.58 | 1.31 | 2.37% | 55.30 | 58.50 | 108128 | 61533 | 24.77% |
| 2025-03-11 | 55.13 | 55.27 | -0.83 | -1.48% | 53.12 | 56.78 | 76071 | 41467 | 17.43% |
| 2025-03-10 | 53.60 | 56.10 | 2.17 | 4.02% | 53.02 | 57.11 | 91217 | 50456 | 20.90% |
| 2025-03-07 | 54.30 | 53.93 | -0.32 | -0.59% | 53.42 | 55.36 | 39983 | 21737 | 9.16% |
| 2025-03-06 | 51.83 | 54.25 | 2.45 | 4.73% | 51.79 | 55.80 | 55305 | 29860 | 12.67% |
| 2025-03-05 | 51.69 | 51.80 | 0.03 | 0.06% | 50.70 | 52.10 | 26457 | 13580 | 6.06% |
| 2025-03-04 | 50.00 | 51.77 | 0.88 | 1.73% | 49.81 | 52.31 | 31005 | 15952 | 7.10% |
| 2025-03-03 | 50.17 | 50.89 | 0.95 | 1.90% | 49.50 | 51.94 | 39286 | 20057 | 9.00% |
| 2025-02-28 | 54.96 | 49.94 | -3.89 | -7.23% | 49.71 | 55.80 | 55075 | 28747 | 12.62% |
| 2025-02-27 | 54.21 | 53.83 | -0.26 | -0.48% | 52.58 | 55.71 | 50686 | 27533 | 11.61% |
| 2025-02-26 | 53.99 | 54.09 | -0.01 | -0.02% | 53.52 | 54.76 | 45107 | 24401 | 10.33% |
| 2025-02-25 | 52.26 | 54.10 | 1.13 | 2.13% | 52.00 | 55.80 | 73344 | 39840 | 16.80% |
| 2025-02-24 | 53.50 | 52.97 | -1.07 | -1.98% | 52.53 | 53.94 | 43451 | 23105 | 9.95% |
| 2025-02-21 | 53.62 | 54.04 | -0.09 | -0.17% | 53.23 | 54.65 | 46040 | 24798 | 10.55% |
| 2025-02-20 | 53.68 | 54.13 | -0.16 | -0.29% | 53.31 | 54.78 | 43316 | 23382 | 9.92% |
| 2025-02-19 | 53.00 | 54.29 | 1.91 | 3.65% | 52.33 | 54.67 | 54960 | 29615 | 12.59% |
| 2025-02-18 | 52.95 | 52.38 | -1.02 | -1.91% | 52.07 | 54.80 | 61882 | 33234 | 14.18% |
| 2025-02-17 | 53.90 | 53.40 | 0.78 | 1.48% | 52.62 | 54.88 | 65106 | 35054 | 14.92% |
| 2025-02-14 | 51.03 | 52.62 | 1.60 | 3.14% | 51.03 | 53.20 | 49485 | 25907 | 11.34% |
| 2025-02-13 | 51.88 | 51.02 | -0.99 | -1.90% | 50.97 | 52.30 | 31849 | 16462 | 7.30% |
| 2025-02-12 | 51.00 | 52.01 | 0.54 | 1.05% | 50.50 | 52.07 | 37110 | 19173 | 8.50% |
| 2025-02-11 | 53.63 | 51.47 | -1.84 | -3.45% | 51.05 | 53.96 | 56986 | 29677 | 13.06% |
| 2025-02-10 | 52.00 | 53.31 | 1.58 | 3.05% | 51.52 | 53.31 | 56199 | 29534 | 12.88% |
| 2025-02-07 | 51.68 | 51.73 | -0.47 | -0.90% | 50.81 | 52.20 | 78101 | 40258 | 17.89% |
| 2025-02-06 | 47.80 | 52.20 | 4.52 | 9.48% | 47.32 | 52.20 | 68961 | 34313 | 15.80% |
| 2025-02-05 | 47.95 | 47.68 | 0.80 | 1.71% | 47.00 | 48.38 | 41620 | 19862 | 9.54% |
| 2025-01-27 | 47.72 | 46.88 | 0.59 | 1.27% | 46.30 | 48.24 | 48674 | 23082 | 11.15% |
| 2025-01-24 | 43.95 | 46.29 | 2.20 | 4.99% | 43.76 | 46.70 | 47401 | 21596 | 10.86% |
| 2025-01-23 | 44.75 | 44.09 | 0.00 | 0.00% | 44.09 | 45.54 | 25120 | 11302 | 5.76% |
| 2025-01-22 | 44.57 | 44.09 | -0.73 | -1.63% | 43.77 | 44.89 | 17817 | 7884 | 4.08% |
| 2025-01-21 | 45.01 | 44.82 | -0.08 | -0.18% | 44.05 | 45.45 | 17901 | 7996 | 4.10% |
| 2025-01-20 | 44.98 | 44.90 | 0.20 | 0.45% | 44.59 | 45.39 | 18549 | 8347 | 4.25% |
| 2025-01-17 | 44.60 | 44.70 | -1.44 | -3.12% | 44.24 | 45.31 | 37096 | 16597 | 8.50% |
| 2025-01-16 | 44.09 | 46.14 | 2.08 | 4.72% | 44.09 | 47.16 | 56250 | 25798 | 12.89% |
| 2025-01-15 | 44.90 | 44.06 | -0.52 | -1.17% | 43.75 | 45.18 | 21372 | 9466 | 4.90% |
| 2025-01-14 | 42.62 | 44.58 | 2.00 | 4.70% | 42.62 | 44.69 | 25434 | 11199 | 5.83% |
| 2025-01-13 | 41.70 | 42.58 | 0.05 | 0.12% | 40.60 | 42.96 | 24725 | 10368 | 5.66% |
| 2025-01-10 | 43.02 | 42.53 | -0.83 | -1.91% | 42.50 | 44.44 | 27252 | 11868 | 6.24% |
| 2025-01-09 | 42.45 | 43.36 | 0.67 | 1.57% | 42.05 | 43.79 | 22467 | 9741 | 5.15% |
| 2025-01-08 | 42.43 | 42.69 | 0.08 | 0.19% | 41.01 | 43.68 | 27886 | 11849 | 6.39% |
| 2025-01-07 | 40.77 | 42.61 | 1.84 | 4.51% | 40.77 | 42.61 | 22991 | 9634 | 5.27% |
| 2025-01-06 | 42.10 | 40.77 | -1.72 | -4.05% | 40.00 | 42.94 | 26399 | 10957 | 6.05% |
| 2025-01-03 | 46.51 | 42.49 | -4.01 | -8.62% | 42.49 | 46.97 | 31872 | 14126 | 7.30% |
| 2025-01-02 | 48.20 | 46.50 | -2.08 | -4.28% | 45.85 | 48.97 | 23828 | 11319 | 5.46% |
| 2024-12-31 | 50.82 | 48.58 | -2.22 | -4.37% | 48.50 | 51.35 | 29093 | 14398 | 6.67% |
| 2024-12-30 | 49.93 | 50.80 | 0.25 | 0.49% | 48.28 | 52.19 | 41223 | 20774 | 9.44% |
| 2024-12-27 | 49.54 | 50.55 | 0.78 | 1.57% | 48.82 | 52.20 | 40171 | 20194 | 9.20% |
| 2024-12-26 | 49.10 | 49.77 | 0.24 | 0.48% | 48.70 | 50.80 | 21330 | 10688 | 4.89% |
| 2024-12-25 | 48.70 | 49.53 | 0.03 | 0.06% | 48.41 | 50.95 | 26360 | 13069 | 6.04% |