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 | 45.09 | 44.82 | -1.03 | -2.25% | 44.00 | 45.78 | 27622 | 12368 | 1.58% |
| 2025-04-02 | 45.87 | 45.85 | -0.03 | -0.07% | 45.42 | 46.45 | 28456 | 13046 | 1.63% |
| 2025-04-01 | 46.89 | 45.88 | -1.22 | -2.59% | 45.55 | 47.02 | 32519 | 14996 | 1.86% |
| 2025-03-31 | 45.69 | 47.10 | 0.75 | 1.62% | 45.57 | 47.66 | 32319 | 15111 | 1.85% |
| 2025-03-28 | 46.32 | 46.35 | -0.25 | -0.54% | 46.28 | 47.76 | 22029 | 10388 | 1.26% |
| 2025-03-27 | 46.46 | 46.60 | 0.00 | 0.00% | 45.98 | 47.30 | 23390 | 10923 | 1.34% |
| 2025-03-26 | 46.15 | 46.60 | 0.81 | 1.77% | 45.15 | 46.80 | 34033 | 15656 | 1.95% |
| 2025-03-25 | 47.75 | 45.79 | -2.40 | -4.98% | 45.66 | 47.84 | 46505 | 21662 | 2.66% |
| 2025-03-24 | 47.10 | 48.19 | 1.09 | 2.31% | 46.90 | 48.70 | 38188 | 18293 | 2.19% |
| 2025-03-21 | 46.72 | 47.10 | 0.28 | 0.60% | 46.18 | 47.62 | 43671 | 20504 | 2.50% |
| 2025-03-20 | 48.21 | 46.82 | -1.60 | -3.30% | 46.06 | 48.40 | 58611 | 27433 | 3.35% |
| 2025-03-19 | 48.60 | 48.42 | -0.18 | -0.37% | 47.95 | 49.28 | 27038 | 13140 | 1.55% |
| 2025-03-18 | 49.41 | 48.60 | -0.83 | -1.68% | 48.59 | 50.26 | 41039 | 20173 | 2.35% |
| 2025-03-17 | 51.65 | 49.43 | -2.31 | -4.46% | 49.15 | 51.73 | 49241 | 24576 | 2.82% |
| 2025-03-14 | 51.19 | 51.74 | 0.73 | 1.43% | 49.80 | 52.18 | 30412 | 15610 | 1.74% |
| 2025-03-13 | 52.00 | 51.01 | -1.52 | -2.89% | 50.39 | 52.79 | 29662 | 15251 | 1.70% |
| 2025-03-12 | 49.57 | 52.53 | 2.96 | 5.97% | 48.81 | 53.53 | 58164 | 30010 | 3.33% |
| 2025-03-11 | 49.44 | 49.57 | -0.43 | -0.86% | 48.89 | 50.28 | 28292 | 13973 | 1.62% |
| 2025-03-10 | 50.74 | 50.00 | -0.85 | -1.67% | 48.76 | 50.89 | 38803 | 19218 | 2.22% |
| 2025-03-07 | 51.27 | 50.85 | -0.50 | -0.97% | 50.53 | 52.32 | 31822 | 16335 | 1.82% |
| 2025-03-06 | 52.00 | 51.35 | 0.39 | 0.77% | 50.81 | 52.39 | 34732 | 17893 | 1.99% |
| 2025-03-05 | 50.52 | 50.96 | 0.85 | 1.70% | 50.07 | 51.63 | 27748 | 14118 | 1.59% |
| 2025-03-04 | 50.24 | 50.11 | 0.00 | 0.00% | 48.70 | 50.95 | 26774 | 13373 | 1.53% |
| 2025-03-03 | 50.46 | 50.11 | -0.36 | -0.71% | 47.60 | 52.34 | 75459 | 37457 | 4.32% |
| 2025-02-28 | 51.60 | 50.47 | -1.26 | -2.44% | 49.70 | 52.60 | 39972 | 20371 | 2.29% |
| 2025-02-27 | 52.52 | 51.73 | -0.79 | -1.50% | 51.00 | 52.85 | 27242 | 14098 | 1.56% |
| 2025-02-26 | 52.70 | 52.52 | -0.08 | -0.15% | 51.98 | 53.68 | 24938 | 13122 | 1.43% |
| 2025-02-25 | 53.60 | 52.60 | -1.78 | -3.27% | 52.08 | 53.89 | 36665 | 19355 | 2.10% |
| 2025-02-24 | 55.30 | 54.38 | -0.82 | -1.49% | 53.30 | 56.48 | 52832 | 28768 | 3.02% |
| 2025-02-21 | 54.55 | 55.20 | 2.66 | 5.06% | 53.10 | 56.78 | 59893 | 32922 | 3.43% |
| 2025-02-20 | 53.13 | 52.54 | -0.64 | -1.20% | 50.90 | 53.13 | 43830 | 22690 | 2.51% |
| 2025-02-19 | 51.30 | 53.18 | 1.90 | 3.71% | 50.76 | 54.56 | 47406 | 25106 | 2.71% |
| 2025-02-18 | 53.99 | 51.28 | -2.22 | -4.15% | 50.68 | 54.87 | 45192 | 23771 | 2.59% |
| 2025-02-17 | 52.60 | 53.50 | 1.94 | 3.76% | 52.35 | 56.48 | 76271 | 41457 | 4.36% |
| 2025-02-14 | 48.37 | 51.56 | 2.76 | 5.66% | 48.37 | 52.46 | 60472 | 30869 | 3.46% |
| 2025-02-13 | 52.10 | 48.80 | -0.34 | -0.69% | 48.50 | 52.15 | 65880 | 32974 | 3.77% |
| 2025-02-12 | 45.50 | 49.14 | 3.17 | 6.90% | 45.40 | 49.46 | 81392 | 38952 | 4.66% |
| 2025-02-11 | 45.75 | 45.97 | 0.22 | 0.48% | 44.46 | 46.07 | 60586 | 27457 | 3.47% |
| 2025-02-10 | 47.76 | 45.75 | -1.97 | -4.13% | 44.88 | 47.76 | 54155 | 24738 | 3.10% |
| 2025-02-07 | 46.92 | 47.72 | 0.95 | 2.03% | 46.21 | 48.30 | 38603 | 18372 | 2.21% |
| 2025-02-06 | 45.21 | 46.77 | 0.77 | 1.67% | 45.21 | 47.00 | 47485 | 21925 | 2.72% |
| 2025-02-05 | 50.77 | 46.00 | -4.90 | -9.63% | 44.55 | 51.07 | 85314 | 39677 | 4.88% |
| 2025-01-27 | 51.39 | 50.90 | -0.57 | -1.11% | 50.48 | 51.49 | 25675 | 13089 | 1.47% |
| 2025-01-24 | 51.05 | 51.47 | 0.01 | 0.02% | 51.00 | 52.20 | 29743 | 15362 | 1.70% |
| 2025-01-23 | 52.25 | 51.46 | -0.41 | -0.79% | 50.16 | 52.74 | 44759 | 22948 | 2.56% |
| 2025-01-22 | 49.00 | 51.87 | 3.10 | 6.36% | 48.98 | 52.80 | 62280 | 31892 | 3.56% |
| 2025-01-21 | 48.91 | 48.77 | -0.14 | -0.29% | 47.84 | 49.84 | 32652 | 15953 | 1.87% |
| 2025-01-20 | 48.07 | 48.91 | 1.27 | 2.67% | 47.70 | 49.88 | 47516 | 23127 | 2.72% |
| 2025-01-17 | 45.90 | 47.64 | 1.17 | 2.52% | 45.75 | 48.75 | 61418 | 29067 | 3.51% |
| 2025-01-16 | 45.02 | 46.47 | 1.47 | 3.27% | 44.63 | 46.64 | 60965 | 27812 | 3.49% |
| 2025-01-15 | 46.92 | 45.00 | -2.05 | -4.36% | 44.55 | 46.92 | 61299 | 27706 | 3.51% |
| 2025-01-14 | 47.20 | 47.05 | 1.40 | 3.07% | 45.70 | 47.88 | 70282 | 32857 | 4.02% |
| 2025-01-13 | 46.51 | 45.65 | -0.86 | -1.85% | 45.33 | 46.97 | 43623 | 20082 | 2.50% |
| 2025-01-10 | 48.88 | 46.51 | -2.42 | -4.95% | 46.50 | 49.17 | 55133 | 26237 | 3.15% |
| 2025-01-09 | 49.66 | 48.93 | -0.37 | -0.75% | 48.40 | 51.86 | 84477 | 42265 | 4.83% |
| 2025-01-08 | 45.80 | 49.30 | 3.61 | 7.90% | 45.15 | 50.38 | 94026 | 44745 | 5.38% |
| 2025-01-07 | 44.56 | 45.69 | 1.29 | 2.91% | 43.68 | 45.78 | 68070 | 30516 | 3.89% |
| 2025-01-06 | 42.57 | 44.40 | 1.79 | 4.20% | 42.11 | 45.67 | 66736 | 29512 | 3.82% |
| 2025-01-03 | 43.00 | 42.61 | -0.39 | -0.91% | 42.13 | 44.48 | 43340 | 18713 | 2.48% |
| 2025-01-02 | 44.00 | 43.00 | -0.92 | -2.09% | 42.40 | 44.65 | 42006 | 18296 | 3.28% |
| 2024-12-31 | 46.32 | 43.92 | -2.86 | -6.11% | 43.50 | 47.50 | 65088 | 29340 | 5.08% |
| 2024-12-30 | 45.00 | 46.78 | 5.08 | 12.18% | 45.00 | 49.27 | 104060 | 48859 | 8.13% |
| 2024-12-27 | 42.35 | 41.70 | -0.12 | -0.29% | 41.69 | 43.76 | 29525 | 12651 | 2.31% |
| 2024-12-26 | 41.10 | 41.82 | 0.73 | 1.78% | 40.72 | 42.42 | 19881 | 8303 | 1.55% |