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 | 46.78 | 46.26 | -1.03 | -2.18% | 45.65 | 47.57 | 9496 | 4412 | 5.09% |
| 2025-04-02 | 47.07 | 47.29 | 0.28 | 0.60% | 46.74 | 48.09 | 9057 | 4302 | 4.85% |
| 2025-04-01 | 46.40 | 47.01 | 0.57 | 1.23% | 46.40 | 47.90 | 8651 | 4084 | 4.63% |
| 2025-03-31 | 46.60 | 46.44 | -0.16 | -0.34% | 45.27 | 46.66 | 9205 | 4223 | 4.93% |
| 2025-03-28 | 48.08 | 46.60 | -1.48 | -3.08% | 46.55 | 48.67 | 11713 | 5523 | 6.27% |
| 2025-03-27 | 48.49 | 48.08 | -0.70 | -1.44% | 47.01 | 48.80 | 11543 | 5534 | 6.18% |
| 2025-03-26 | 48.11 | 48.78 | 0.46 | 0.95% | 47.54 | 50.00 | 14575 | 7133 | 7.81% |
| 2025-03-25 | 47.00 | 48.32 | 1.32 | 2.81% | 46.71 | 50.05 | 22250 | 10850 | 11.92% |
| 2025-03-24 | 49.30 | 47.00 | -2.51 | -5.07% | 45.64 | 49.30 | 18800 | 8871 | 10.07% |
| 2025-03-21 | 50.75 | 49.51 | -1.59 | -3.11% | 49.17 | 50.75 | 15571 | 7759 | 8.34% |
| 2025-03-20 | 49.66 | 51.10 | 1.24 | 2.49% | 49.21 | 51.85 | 22884 | 11607 | 12.26% |
| 2025-03-19 | 49.50 | 49.86 | 0.08 | 0.16% | 48.93 | 50.47 | 15798 | 7852 | 8.46% |
| 2025-03-18 | 49.20 | 49.78 | 0.68 | 1.38% | 48.93 | 49.87 | 14780 | 7320 | 7.92% |
| 2025-03-17 | 48.40 | 49.10 | 0.79 | 1.64% | 48.10 | 49.15 | 13679 | 6675 | 7.33% |
| 2025-03-14 | 48.14 | 48.31 | 0.49 | 1.02% | 47.03 | 48.48 | 10190 | 4878 | 5.46% |
| 2025-03-13 | 48.83 | 47.82 | -1.18 | -2.41% | 46.97 | 48.97 | 13229 | 6308 | 7.09% |
| 2025-03-12 | 49.32 | 49.00 | 0.09 | 0.18% | 48.62 | 49.60 | 11857 | 5804 | 6.35% |
| 2025-03-11 | 48.03 | 48.91 | 0.19 | 0.39% | 47.81 | 49.09 | 13041 | 6318 | 6.99% |
| 2025-03-10 | 48.51 | 48.72 | 0.21 | 0.43% | 48.42 | 49.38 | 11150 | 5446 | 5.97% |
| 2025-03-07 | 48.28 | 48.51 | 0.51 | 1.06% | 47.90 | 49.17 | 13206 | 6409 | 7.07% |
| 2025-03-06 | 47.15 | 48.00 | 1.09 | 2.32% | 46.98 | 49.12 | 14506 | 6975 | 7.77% |
| 2025-03-05 | 47.07 | 46.91 | -0.17 | -0.36% | 46.27 | 47.18 | 7854 | 3666 | 4.21% |
| 2025-03-04 | 45.56 | 47.08 | 1.48 | 3.25% | 45.15 | 47.11 | 9880 | 4598 | 5.29% |
| 2025-03-03 | 46.40 | 45.60 | -0.41 | -0.89% | 45.24 | 46.93 | 12054 | 5569 | 6.46% |
| 2025-02-28 | 48.14 | 46.01 | -2.64 | -5.43% | 45.82 | 48.81 | 17799 | 8386 | 9.53% |
| 2025-02-27 | 49.48 | 48.65 | -0.82 | -1.66% | 47.79 | 50.26 | 19445 | 9496 | 10.42% |
| 2025-02-26 | 48.25 | 49.47 | 1.24 | 2.57% | 47.71 | 50.50 | 25341 | 12476 | 13.57% |
| 2025-02-25 | 48.16 | 48.23 | -0.63 | -1.29% | 47.78 | 48.79 | 12683 | 6119 | 6.79% |
| 2025-02-24 | 48.78 | 48.86 | -0.13 | -0.27% | 48.15 | 49.99 | 16780 | 8196 | 8.99% |
| 2025-02-21 | 49.02 | 48.99 | -0.02 | -0.04% | 48.35 | 49.47 | 26723 | 13097 | 14.31% |
| 2025-02-20 | 47.75 | 49.01 | 1.03 | 2.15% | 47.51 | 49.30 | 23993 | 11649 | 12.85% |
| 2025-02-19 | 46.60 | 47.98 | 1.38 | 2.96% | 46.40 | 48.23 | 21183 | 10109 | 11.35% |
| 2025-02-18 | 47.93 | 46.60 | -1.33 | -2.77% | 46.50 | 48.38 | 10188 | 4838 | 5.46% |
| 2025-02-17 | 47.28 | 47.93 | 0.69 | 1.46% | 46.89 | 47.93 | 9642 | 4576 | 5.16% |
| 2025-02-14 | 46.93 | 47.24 | 0.16 | 0.34% | 46.67 | 47.88 | 9102 | 4289 | 4.88% |
| 2025-02-13 | 48.21 | 47.08 | -1.36 | -2.81% | 46.90 | 48.96 | 11225 | 5358 | 6.01% |
| 2025-02-12 | 48.35 | 48.44 | 0.26 | 0.54% | 47.77 | 48.83 | 11989 | 5808 | 6.42% |
| 2025-02-11 | 47.81 | 48.18 | 0.38 | 0.79% | 47.31 | 48.79 | 11986 | 5768 | 6.42% |
| 2025-02-10 | 47.84 | 47.80 | 0.08 | 0.17% | 47.37 | 47.96 | 8652 | 4122 | 4.63% |
| 2025-02-07 | 47.93 | 47.72 | -0.02 | -0.04% | 47.31 | 48.60 | 13987 | 6712 | 7.49% |
| 2025-02-06 | 46.32 | 47.74 | 1.48 | 3.20% | 46.07 | 47.75 | 10783 | 5109 | 5.78% |
| 2025-02-05 | 46.58 | 46.26 | -0.26 | -0.56% | 46.02 | 46.98 | 8265 | 3834 | 4.43% |
| 2025-01-27 | 47.78 | 46.52 | -0.96 | -2.02% | 46.50 | 48.00 | 8038 | 3787 | 4.31% |
| 2025-01-24 | 47.30 | 47.48 | 0.49 | 1.04% | 46.61 | 47.80 | 8762 | 4133 | 4.69% |
| 2025-01-23 | 46.99 | 46.99 | 0.19 | 0.41% | 46.90 | 48.08 | 10432 | 4943 | 5.59% |
| 2025-01-22 | 48.10 | 46.80 | -1.37 | -2.84% | 46.52 | 48.29 | 11238 | 5301 | 6.02% |
| 2025-01-21 | 47.42 | 48.17 | 0.93 | 1.97% | 47.18 | 48.20 | 15941 | 7621 | 8.54% |
| 2025-01-20 | 48.80 | 47.24 | -1.94 | -3.94% | 46.79 | 49.66 | 22837 | 10947 | 12.23% |
| 2025-01-17 | 46.43 | 49.18 | 2.28 | 4.86% | 46.43 | 49.88 | 30236 | 14683 | 16.20% |
| 2025-01-16 | 45.89 | 46.90 | 1.20 | 2.63% | 44.69 | 48.00 | 20271 | 9342 | 10.86% |
| 2025-01-15 | 45.90 | 45.70 | -0.09 | -0.20% | 45.20 | 47.06 | 9231 | 4260 | 4.94% |
| 2025-01-14 | 43.38 | 45.79 | 2.41 | 5.56% | 43.38 | 45.87 | 11712 | 5273 | 6.27% |
| 2025-01-13 | 42.77 | 43.38 | 0.53 | 1.24% | 42.01 | 43.95 | 8851 | 3812 | 4.74% |
| 2025-01-10 | 43.53 | 42.85 | -0.80 | -1.83% | 42.53 | 44.70 | 9450 | 4141 | 5.06% |
| 2025-01-09 | 43.21 | 43.65 | 0.44 | 1.02% | 42.89 | 44.22 | 8186 | 3580 | 4.38% |
| 2025-01-08 | 43.96 | 43.21 | -0.87 | -1.97% | 42.19 | 44.17 | 8380 | 3615 | 4.49% |
| 2025-01-07 | 42.88 | 44.08 | 1.60 | 3.77% | 42.24 | 44.15 | 11289 | 4893 | 6.05% |
| 2025-01-06 | 43.58 | 42.48 | -1.52 | -3.45% | 42.00 | 44.14 | 12442 | 5323 | 6.66% |
| 2025-01-03 | 44.60 | 44.00 | 0.26 | 0.59% | 44.00 | 47.16 | 26190 | 11965 | 14.03% |
| 2025-01-02 | 45.45 | 43.74 | -1.71 | -3.76% | 43.18 | 45.88 | 9270 | 4142 | 4.97% |
| 2024-12-31 | 46.80 | 45.45 | -0.91 | -1.96% | 45.03 | 46.80 | 9599 | 4377 | 5.14% |
| 2024-12-30 | 46.59 | 46.36 | -0.65 | -1.38% | 45.38 | 47.36 | 13235 | 6147 | 7.09% |
| 2024-12-27 | 49.24 | 47.01 | -0.62 | -1.30% | 46.91 | 49.60 | 21568 | 10403 | 11.55% |
| 2024-12-26 | 45.98 | 47.63 | 1.64 | 3.57% | 45.73 | 48.33 | 8795 | 4168 | 4.71% |