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 | 46.24 | 45.82 | -0.71 | -1.53% | 45.40 | 46.74 | 8473 | 3906 | 2.81% |
| 2025-04-02 | 45.96 | 46.53 | 0.63 | 1.37% | 45.66 | 47.40 | 10367 | 4835 | 3.44% |
| 2025-04-01 | 46.80 | 45.90 | -0.38 | -0.82% | 45.73 | 46.80 | 10009 | 4627 | 3.32% |
| 2025-03-31 | 47.50 | 46.28 | -1.47 | -3.08% | 39.80 | 47.50 | 16058 | 7363 | 5.32% |
| 2025-03-28 | 48.50 | 47.75 | -0.72 | -1.49% | 47.75 | 48.70 | 8126 | 3917 | 2.69% |
| 2025-03-27 | 48.81 | 48.47 | -0.77 | -1.56% | 47.96 | 49.50 | 11372 | 5527 | 3.77% |
| 2025-03-26 | 49.90 | 49.24 | -0.15 | -0.30% | 48.97 | 50.58 | 13763 | 6878 | 4.56% |
| 2025-03-25 | 48.88 | 49.39 | 0.27 | 0.55% | 48.53 | 49.63 | 11711 | 5760 | 3.88% |
| 2025-03-24 | 49.40 | 49.12 | -0.46 | -0.93% | 47.70 | 49.92 | 20080 | 9764 | 6.66% |
| 2025-03-21 | 51.78 | 49.58 | -2.80 | -5.35% | 49.50 | 51.78 | 29306 | 14845 | 9.72% |
| 2025-03-20 | 52.93 | 52.38 | -0.17 | -0.32% | 52.02 | 53.50 | 32464 | 17178 | 10.77% |
| 2025-03-19 | 52.08 | 52.55 | -0.05 | -0.10% | 51.70 | 52.99 | 25263 | 13242 | 8.38% |
| 2025-03-18 | 52.53 | 52.60 | 0.67 | 1.29% | 51.95 | 53.35 | 19530 | 10259 | 6.48% |
| 2025-03-17 | 52.88 | 51.93 | -1.05 | -1.98% | 51.82 | 53.11 | 22981 | 11987 | 7.62% |
| 2025-03-14 | 51.86 | 52.98 | 1.11 | 2.14% | 51.60 | 53.78 | 28659 | 15133 | 9.50% |
| 2025-03-13 | 55.00 | 51.87 | -3.66 | -6.59% | 51.81 | 55.00 | 44986 | 23784 | 14.92% |
| 2025-03-12 | 55.70 | 55.53 | -0.01 | -0.02% | 54.95 | 57.19 | 54172 | 30327 | 17.96% |
| 2025-03-11 | 54.93 | 55.54 | -0.71 | -1.26% | 54.50 | 55.77 | 26168 | 14436 | 8.68% |
| 2025-03-10 | 55.00 | 56.25 | 0.75 | 1.35% | 54.38 | 56.31 | 35539 | 19709 | 11.78% |
| 2025-03-07 | 55.07 | 55.50 | 0.43 | 0.78% | 54.16 | 56.50 | 38091 | 21060 | 12.63% |
| 2025-03-06 | 54.93 | 55.07 | 0.14 | 0.25% | 54.77 | 56.50 | 70212 | 39110 | 23.28% |
| 2025-03-05 | 52.00 | 54.93 | 2.50 | 4.77% | 51.24 | 55.00 | 49130 | 26260 | 16.29% |
| 2025-03-04 | 50.25 | 52.43 | 1.59 | 3.13% | 49.60 | 52.59 | 23345 | 12022 | 7.74% |
| 2025-03-03 | 52.00 | 50.84 | -1.80 | -3.42% | 50.51 | 53.11 | 35804 | 18531 | 11.87% |
| 2025-02-28 | 56.36 | 52.64 | -4.85 | -8.44% | 52.04 | 56.72 | 60903 | 33302 | 20.20% |
| 2025-02-27 | 53.90 | 57.49 | 3.05 | 5.60% | 53.40 | 57.49 | 97614 | 54429 | 32.37% |
| 2025-02-26 | 53.00 | 54.44 | 1.96 | 3.73% | 51.68 | 54.69 | 57007 | 30339 | 18.90% |
| 2025-02-25 | 52.41 | 52.48 | -1.59 | -2.94% | 52.20 | 53.58 | 34345 | 18139 | 11.39% |
| 2025-02-24 | 54.00 | 54.07 | -0.51 | -0.93% | 52.66 | 55.79 | 50777 | 27396 | 16.84% |
| 2025-02-21 | 51.98 | 54.58 | 2.58 | 4.96% | 51.70 | 55.44 | 67294 | 36148 | 22.31% |
| 2025-02-20 | 52.14 | 52.00 | -0.38 | -0.73% | 50.50 | 52.60 | 37410 | 19322 | 12.41% |
| 2025-02-19 | 51.38 | 52.38 | 0.63 | 1.22% | 51.26 | 52.68 | 37953 | 19807 | 12.59% |
| 2025-02-18 | 53.65 | 51.75 | -2.40 | -4.43% | 51.50 | 54.39 | 41110 | 21685 | 13.63% |
| 2025-02-17 | 55.74 | 54.15 | -1.76 | -3.15% | 53.21 | 55.80 | 63758 | 34759 | 21.14% |
| 2025-02-14 | 53.46 | 55.91 | 1.92 | 3.56% | 51.52 | 56.25 | 79776 | 43110 | 26.45% |
| 2025-02-13 | 53.61 | 53.99 | 0.40 | 0.75% | 52.41 | 57.57 | 85720 | 47341 | 28.42% |
| 2025-02-12 | 52.61 | 53.59 | 0.47 | 0.88% | 52.61 | 54.01 | 49907 | 26568 | 16.55% |
| 2025-02-11 | 53.33 | 53.12 | -1.24 | -2.28% | 52.51 | 54.12 | 57442 | 30554 | 19.05% |
| 2025-02-10 | 51.80 | 54.36 | 2.18 | 4.18% | 51.41 | 54.97 | 89310 | 47473 | 29.62% |
| 2025-02-07 | 50.18 | 52.18 | 1.50 | 2.96% | 50.03 | 52.88 | 83645 | 43229 | 27.74% |
| 2025-02-06 | 48.25 | 50.68 | 1.97 | 4.04% | 48.15 | 50.68 | 55844 | 27819 | 18.52% |
| 2025-02-05 | 48.08 | 48.71 | 1.55 | 3.29% | 47.33 | 49.36 | 40911 | 19827 | 13.57% |
| 2025-01-27 | 50.25 | 47.16 | -3.87 | -7.58% | 47.12 | 51.00 | 53121 | 25921 | 17.61% |
| 2025-01-24 | 48.73 | 51.03 | 1.53 | 3.09% | 48.58 | 51.40 | 66202 | 33186 | 21.95% |
| 2025-01-23 | 50.43 | 49.50 | 0.34 | 0.69% | 48.93 | 52.88 | 85371 | 43423 | 28.31% |
| 2025-01-22 | 49.00 | 49.16 | -1.08 | -2.15% | 47.88 | 49.49 | 52940 | 25816 | 17.55% |
| 2025-01-21 | 51.02 | 50.24 | -1.36 | -2.64% | 48.58 | 51.40 | 75491 | 37580 | 25.03% |
| 2025-01-20 | 49.20 | 51.60 | 1.63 | 3.26% | 48.35 | 51.77 | 107730 | 53733 | 35.72% |
| 2025-01-17 | 54.00 | 49.97 | -4.10 | -7.58% | 49.30 | 54.00 | 130350 | 67226 | 43.22% |
| 2025-01-16 | 46.00 | 54.07 | 9.01 | 20.00% | 45.01 | 54.07 | 112518 | 59325 | 37.31% |
| 2025-01-15 | 45.60 | 45.06 | 1.45 | 3.32% | 43.75 | 46.28 | 38773 | 17341 | 12.86% |
| 2025-01-14 | 39.79 | 43.61 | 3.94 | 9.93% | 39.79 | 44.24 | 33468 | 14095 | 11.10% |
| 2025-01-13 | 39.50 | 39.67 | -2.29 | -5.46% | 39.33 | 40.95 | 23737 | 9484 | 7.87% |
| 2025-01-10 | 45.10 | 41.96 | -2.55 | -5.73% | 41.56 | 45.82 | 29771 | 13263 | 9.87% |
| 2025-01-09 | 44.50 | 44.51 | -0.89 | -1.96% | 44.41 | 45.95 | 25385 | 11454 | 8.42% |
| 2025-01-08 | 47.01 | 45.40 | -2.32 | -4.86% | 44.38 | 47.18 | 35460 | 16197 | 11.76% |
| 2025-01-07 | 46.62 | 47.72 | 0.24 | 0.51% | 45.68 | 47.86 | 37778 | 17710 | 12.53% |
| 2025-01-06 | 45.77 | 47.48 | 1.56 | 3.40% | 45.36 | 47.50 | 42277 | 19727 | 14.02% |
| 2025-01-03 | 48.92 | 45.92 | -3.58 | -7.23% | 44.70 | 48.96 | 40841 | 19084 | 13.54% |
| 2025-01-02 | 48.50 | 49.50 | -0.08 | -0.16% | 46.06 | 51.20 | 47200 | 23044 | 15.65% |
| 2024-12-31 | 50.50 | 49.58 | -0.59 | -1.18% | 49.28 | 52.33 | 72830 | 36964 | 24.15% |
| 2024-12-30 | 47.91 | 50.17 | 1.57 | 3.23% | 47.13 | 50.50 | 51998 | 25623 | 17.24% |
| 2024-12-27 | 46.90 | 48.60 | 1.40 | 2.97% | 46.50 | 49.70 | 42751 | 20680 | 14.18% |
| 2024-12-26 | 45.26 | 47.20 | 1.50 | 3.28% | 45.17 | 48.00 | 28952 | 13674 | 9.60% |
| 2024-12-25 | 47.05 | 45.70 | -2.15 | -4.49% | 44.80 | 47.42 | 27345 | 12533 | 9.07% |