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 | 48.53 | 48.60 | -0.42 | -0.86% | 47.96 | 49.90 | 64010 | 31248 | 3.98% |
| 2025-04-02 | 48.98 | 49.02 | -0.27 | -0.55% | 48.31 | 50.22 | 78979 | 38803 | 4.91% |
| 2025-04-01 | 48.82 | 49.29 | 0.77 | 1.59% | 48.70 | 51.33 | 141617 | 70929 | 8.80% |
| 2025-03-31 | 47.50 | 48.52 | 0.42 | 0.87% | 46.01 | 49.03 | 104787 | 49683 | 6.51% |
| 2025-03-28 | 47.93 | 48.10 | 0.00 | 0.00% | 47.83 | 48.84 | 63561 | 30720 | 3.95% |
| 2025-03-27 | 47.80 | 48.10 | 0.17 | 0.35% | 46.91 | 48.66 | 64581 | 30944 | 4.01% |
| 2025-03-26 | 47.66 | 47.93 | 0.21 | 0.44% | 47.60 | 48.55 | 54384 | 26155 | 3.38% |
| 2025-03-25 | 48.00 | 47.72 | -0.68 | -1.40% | 47.53 | 48.55 | 73081 | 35026 | 4.54% |
| 2025-03-24 | 51.00 | 48.40 | -4.78 | -8.99% | 47.12 | 51.04 | 200463 | 97692 | 12.46% |
| 2025-03-21 | 55.99 | 53.18 | -1.68 | -3.06% | 52.67 | 56.40 | 151438 | 81866 | 9.41% |
| 2025-03-20 | 55.21 | 54.86 | -2.03 | -3.57% | 54.67 | 57.50 | 206104 | 114660 | 12.81% |
| 2025-03-19 | 55.18 | 56.89 | 1.77 | 3.21% | 54.84 | 60.09 | 298937 | 172627 | 18.57% |
| 2025-03-18 | 53.72 | 55.12 | 1.91 | 3.59% | 52.74 | 55.59 | 158548 | 85956 | 9.85% |
| 2025-03-17 | 54.81 | 53.21 | -1.60 | -2.92% | 53.01 | 55.14 | 125966 | 67512 | 7.83% |
| 2025-03-14 | 55.99 | 54.81 | -0.26 | -0.47% | 53.60 | 56.16 | 174235 | 94761 | 10.83% |
| 2025-03-13 | 53.13 | 55.07 | 0.98 | 1.81% | 53.13 | 56.27 | 253391 | 139614 | 15.74% |
| 2025-03-12 | 51.48 | 54.09 | 2.61 | 5.07% | 50.79 | 56.90 | 263201 | 142433 | 16.35% |
| 2025-03-11 | 50.00 | 51.48 | 0.12 | 0.23% | 49.90 | 52.98 | 115847 | 60021 | 7.20% |
| 2025-03-10 | 52.55 | 51.36 | -0.07 | -0.14% | 50.71 | 53.00 | 107545 | 55506 | 6.68% |
| 2025-03-07 | 52.00 | 51.43 | -0.76 | -1.46% | 51.01 | 52.56 | 98671 | 51011 | 6.13% |
| 2025-03-06 | 50.28 | 52.19 | 2.49 | 5.01% | 49.78 | 52.50 | 158114 | 81454 | 9.82% |
| 2025-03-05 | 50.02 | 49.70 | -0.32 | -0.64% | 49.10 | 50.44 | 57237 | 28428 | 3.56% |
| 2025-03-04 | 48.01 | 50.02 | 1.52 | 3.13% | 48.00 | 50.95 | 97172 | 48347 | 6.04% |
| 2025-03-03 | 48.06 | 48.50 | 0.85 | 1.78% | 47.31 | 49.26 | 80013 | 38795 | 4.97% |
| 2025-02-28 | 50.01 | 47.65 | -2.85 | -5.64% | 47.35 | 50.29 | 95578 | 46423 | 5.94% |
| 2025-02-27 | 51.60 | 50.50 | -1.24 | -2.40% | 49.48 | 51.60 | 108840 | 54954 | 6.76% |
| 2025-02-26 | 51.91 | 51.74 | -0.69 | -1.32% | 50.88 | 52.20 | 108465 | 55935 | 6.74% |
| 2025-02-25 | 50.51 | 52.43 | 0.67 | 1.29% | 50.40 | 53.23 | 144245 | 75107 | 8.96% |
| 2025-02-24 | 53.49 | 51.76 | -0.74 | -1.41% | 51.18 | 53.60 | 114093 | 59268 | 7.09% |
| 2025-02-21 | 51.12 | 52.50 | 0.51 | 0.98% | 51.01 | 52.97 | 169256 | 87835 | 10.52% |
| 2025-02-20 | 49.85 | 51.99 | 2.07 | 4.15% | 49.82 | 53.96 | 227845 | 119844 | 14.16% |
| 2025-02-19 | 48.63 | 49.92 | 0.95 | 1.94% | 48.52 | 50.29 | 96293 | 47780 | 5.98% |
| 2025-02-18 | 51.00 | 48.97 | -1.44 | -2.86% | 48.77 | 52.10 | 140025 | 70690 | 8.70% |
| 2025-02-17 | 50.99 | 50.41 | 0.39 | 0.78% | 49.84 | 52.00 | 158089 | 80409 | 9.82% |
| 2025-02-14 | 48.00 | 50.02 | 1.86 | 3.86% | 47.90 | 50.63 | 138322 | 68667 | 8.59% |
| 2025-02-13 | 49.18 | 48.16 | -1.29 | -2.61% | 48.13 | 49.44 | 91639 | 44531 | 5.69% |
| 2025-02-12 | 49.10 | 49.45 | 0.21 | 0.43% | 49.00 | 50.09 | 86816 | 42919 | 5.39% |
| 2025-02-11 | 49.92 | 49.24 | -1.18 | -2.34% | 49.15 | 50.28 | 143408 | 71156 | 8.91% |
| 2025-02-10 | 48.00 | 50.42 | 2.48 | 5.17% | 47.66 | 52.28 | 203738 | 102238 | 12.66% |
| 2025-02-07 | 47.03 | 47.94 | 0.96 | 2.04% | 46.88 | 48.66 | 136700 | 65302 | 8.49% |
| 2025-02-06 | 45.11 | 46.98 | 1.53 | 3.37% | 45.05 | 46.98 | 89483 | 41526 | 5.56% |
| 2025-02-05 | 44.68 | 45.45 | 1.45 | 3.30% | 44.43 | 45.93 | 79419 | 35966 | 4.93% |
| 2025-01-27 | 45.40 | 44.00 | -1.10 | -2.44% | 44.00 | 45.41 | 45482 | 20275 | 2.83% |
| 2025-01-24 | 44.48 | 45.10 | 0.70 | 1.58% | 44.21 | 45.22 | 62504 | 27977 | 3.88% |
| 2025-01-23 | 44.60 | 44.40 | 0.25 | 0.57% | 44.31 | 45.46 | 70583 | 31664 | 4.39% |
| 2025-01-22 | 44.30 | 44.15 | -0.49 | -1.10% | 43.91 | 44.96 | 45942 | 20330 | 2.85% |
| 2025-01-21 | 44.80 | 44.64 | 0.22 | 0.50% | 43.95 | 44.95 | 52690 | 23387 | 3.27% |
| 2025-01-20 | 44.35 | 44.42 | 0.49 | 1.12% | 43.94 | 44.81 | 53236 | 23626 | 3.31% |
| 2025-01-17 | 43.88 | 43.93 | -0.17 | -0.39% | 43.58 | 44.24 | 42239 | 18535 | 2.62% |
| 2025-01-16 | 44.59 | 44.10 | -0.44 | -0.99% | 43.76 | 45.10 | 66988 | 29758 | 4.16% |
| 2025-01-15 | 44.30 | 44.54 | 0.09 | 0.20% | 43.94 | 45.26 | 87787 | 39111 | 5.45% |
| 2025-01-14 | 42.28 | 44.45 | 2.17 | 5.13% | 42.01 | 44.80 | 108013 | 47158 | 6.71% |
| 2025-01-13 | 42.54 | 42.28 | 0.68 | 1.63% | 41.96 | 43.49 | 73765 | 31478 | 4.58% |
| 2025-01-10 | 43.79 | 41.60 | -1.71 | -3.95% | 41.57 | 44.08 | 70300 | 30046 | 4.37% |
| 2025-01-09 | 42.47 | 43.31 | -0.22 | -0.51% | 42.17 | 44.44 | 78424 | 33899 | 4.87% |
| 2025-01-08 | 42.80 | 43.53 | 1.38 | 3.27% | 42.80 | 44.37 | 125528 | 54922 | 7.80% |
| 2025-01-07 | 41.76 | 42.15 | 0.58 | 1.40% | 40.80 | 42.26 | 51675 | 21469 | 3.21% |
| 2025-01-06 | 41.23 | 41.57 | 0.53 | 1.29% | 41.04 | 42.50 | 55636 | 23197 | 3.46% |
| 2025-01-03 | 42.50 | 41.04 | -1.25 | -2.96% | 41.00 | 42.75 | 61710 | 25803 | 3.83% |
| 2025-01-02 | 43.50 | 42.29 | -0.99 | -2.29% | 41.83 | 43.86 | 70041 | 30095 | 4.35% |
| 2024-12-31 | 45.49 | 43.28 | -2.12 | -4.67% | 43.25 | 45.76 | 89737 | 39734 | 5.58% |
| 2024-12-30 | 47.05 | 45.40 | -2.46 | -5.14% | 44.99 | 47.30 | 108992 | 49969 | 6.77% |
| 2024-12-27 | 48.10 | 47.86 | -0.24 | -0.50% | 47.40 | 48.87 | 95278 | 45927 | 5.92% |
| 2024-12-26 | 46.52 | 48.10 | -0.01 | -0.02% | 46.52 | 48.43 | 112822 | 53720 | 7.01% |