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 | 48.00 | 47.33 | -0.86 | -1.78% | 46.89 | 48.41 | 5437 | 2585 | 3.05% |
| 2025-04-02 | 48.45 | 48.19 | -0.16 | -0.33% | 48.10 | 49.09 | 4361 | 2117 | 2.45% |
| 2025-04-01 | 48.51 | 48.35 | -0.09 | -0.19% | 48.14 | 49.23 | 4412 | 2145 | 2.48% |
| 2025-03-31 | 48.02 | 48.44 | -0.22 | -0.45% | 47.41 | 48.70 | 6444 | 3090 | 3.62% |
| 2025-03-28 | 50.50 | 48.66 | -1.52 | -3.03% | 48.61 | 50.81 | 8213 | 4057 | 4.61% |
| 2025-03-27 | 49.77 | 50.18 | 0.05 | 0.10% | 48.83 | 51.30 | 9271 | 4638 | 5.20% |
| 2025-03-26 | 49.68 | 50.13 | 0.60 | 1.21% | 49.60 | 50.74 | 7139 | 3593 | 4.01% |
| 2025-03-25 | 50.00 | 49.53 | -0.65 | -1.30% | 49.26 | 50.52 | 8303 | 4143 | 4.66% |
| 2025-03-24 | 52.42 | 50.18 | -2.24 | -4.27% | 48.58 | 52.70 | 16436 | 8284 | 9.22% |
| 2025-03-21 | 54.50 | 52.42 | -2.19 | -4.01% | 52.20 | 54.50 | 17998 | 9522 | 10.10% |
| 2025-03-20 | 56.06 | 54.61 | -1.64 | -2.92% | 54.56 | 56.25 | 25089 | 13847 | 14.08% |
| 2025-03-19 | 56.10 | 56.25 | 0.05 | 0.09% | 55.16 | 58.02 | 34145 | 19315 | 19.16% |
| 2025-03-18 | 54.50 | 56.20 | 0.80 | 1.44% | 54.22 | 56.34 | 37509 | 20817 | 21.05% |
| 2025-03-17 | 53.44 | 55.40 | 2.25 | 4.23% | 52.65 | 55.99 | 35256 | 19222 | 19.78% |
| 2025-03-14 | 51.35 | 53.15 | 1.82 | 3.55% | 50.50 | 53.62 | 18158 | 9496 | 10.19% |
| 2025-03-13 | 52.84 | 51.33 | -1.43 | -2.71% | 50.60 | 53.20 | 12073 | 6219 | 6.77% |
| 2025-03-12 | 53.15 | 52.76 | -0.39 | -0.73% | 52.74 | 54.34 | 14461 | 7683 | 8.11% |
| 2025-03-11 | 51.45 | 53.15 | 0.81 | 1.55% | 51.33 | 54.56 | 18600 | 9857 | 10.44% |
| 2025-03-10 | 52.84 | 52.34 | 0.11 | 0.21% | 51.75 | 52.84 | 9512 | 4968 | 5.34% |
| 2025-03-07 | 52.58 | 52.23 | -0.35 | -0.67% | 51.68 | 54.10 | 17276 | 9142 | 9.69% |
| 2025-03-06 | 52.00 | 52.58 | 1.31 | 2.56% | 51.64 | 53.20 | 16663 | 8772 | 9.35% |
| 2025-03-05 | 51.29 | 51.27 | 0.11 | 0.22% | 49.88 | 51.61 | 10697 | 5427 | 6.00% |
| 2025-03-04 | 49.52 | 51.16 | 0.99 | 1.97% | 49.52 | 51.35 | 9136 | 4644 | 5.13% |
| 2025-03-03 | 50.45 | 50.17 | 0.37 | 0.74% | 49.19 | 51.17 | 10231 | 5153 | 5.74% |
| 2025-02-28 | 52.80 | 49.80 | -3.51 | -6.58% | 49.79 | 53.18 | 15131 | 7732 | 8.49% |
| 2025-02-27 | 53.70 | 53.31 | -0.64 | -1.19% | 51.95 | 54.00 | 15876 | 8419 | 8.91% |
| 2025-02-26 | 54.04 | 53.95 | -0.08 | -0.15% | 52.91 | 54.78 | 23375 | 12585 | 13.11% |
| 2025-02-25 | 51.10 | 54.03 | 1.99 | 3.82% | 51.02 | 55.58 | 34114 | 18335 | 19.14% |
| 2025-02-24 | 52.09 | 52.04 | -0.28 | -0.54% | 51.20 | 52.37 | 12492 | 6477 | 7.01% |
| 2025-02-21 | 51.64 | 52.32 | 0.05 | 0.10% | 51.30 | 52.66 | 19034 | 9905 | 10.68% |
| 2025-02-20 | 50.82 | 52.27 | 2.03 | 4.04% | 50.21 | 52.78 | 24927 | 12891 | 13.99% |
| 2025-02-19 | 48.52 | 50.24 | 1.64 | 3.37% | 48.48 | 50.32 | 10668 | 5315 | 5.99% |
| 2025-02-18 | 51.05 | 48.60 | -2.40 | -4.71% | 48.36 | 51.45 | 13209 | 6581 | 7.41% |
| 2025-02-17 | 50.77 | 51.00 | 0.23 | 0.45% | 50.31 | 51.50 | 10331 | 5262 | 5.80% |
| 2025-02-14 | 51.07 | 50.77 | -0.33 | -0.65% | 50.30 | 51.47 | 10845 | 5509 | 6.08% |
| 2025-02-13 | 52.47 | 51.10 | -1.37 | -2.61% | 51.03 | 52.47 | 14286 | 7357 | 8.02% |
| 2025-02-12 | 51.60 | 52.47 | 0.67 | 1.29% | 51.10 | 52.58 | 17781 | 9263 | 9.98% |
| 2025-02-11 | 51.74 | 51.80 | 0.08 | 0.15% | 51.51 | 52.77 | 19214 | 10005 | 10.78% |
| 2025-02-10 | 51.82 | 51.72 | 0.38 | 0.74% | 50.88 | 51.95 | 16005 | 8223 | 8.98% |
| 2025-02-07 | 51.00 | 51.34 | -0.36 | -0.70% | 50.47 | 52.66 | 28598 | 14709 | 16.05% |
| 2025-02-06 | 47.60 | 51.70 | 3.97 | 8.32% | 47.20 | 53.50 | 36539 | 18603 | 20.50% |
| 2025-02-05 | 46.89 | 47.73 | 1.73 | 3.76% | 46.50 | 47.74 | 10844 | 5133 | 6.08% |
| 2025-01-27 | 47.48 | 46.00 | -1.42 | -2.99% | 46.00 | 48.10 | 7903 | 3707 | 4.43% |
| 2025-01-24 | 46.88 | 47.42 | 1.03 | 2.22% | 46.33 | 47.56 | 9352 | 4394 | 5.25% |
| 2025-01-23 | 46.95 | 46.39 | -0.41 | -0.88% | 46.39 | 48.05 | 11738 | 5568 | 6.59% |
| 2025-01-22 | 47.21 | 46.80 | -0.77 | -1.62% | 46.49 | 47.45 | 7143 | 3352 | 4.01% |
| 2025-01-21 | 47.73 | 47.57 | -0.03 | -0.06% | 46.67 | 48.20 | 10676 | 5044 | 5.99% |
| 2025-01-20 | 47.47 | 47.60 | 0.80 | 1.71% | 46.70 | 47.65 | 8585 | 4067 | 4.82% |
| 2025-01-17 | 47.29 | 46.80 | -0.33 | -0.70% | 46.33 | 47.29 | 7580 | 3549 | 4.25% |
| 2025-01-16 | 47.04 | 47.13 | 0.30 | 0.64% | 46.52 | 48.08 | 10110 | 4785 | 5.67% |
| 2025-01-15 | 47.43 | 46.83 | -0.60 | -1.27% | 46.67 | 47.79 | 8682 | 4087 | 4.87% |
| 2025-01-14 | 45.18 | 47.43 | 2.25 | 4.98% | 45.18 | 47.44 | 12029 | 5611 | 6.75% |
| 2025-01-13 | 44.36 | 45.18 | 0.17 | 0.38% | 43.60 | 45.60 | 7167 | 3204 | 4.02% |
| 2025-01-10 | 46.94 | 45.01 | -1.66 | -3.56% | 45.00 | 47.06 | 8870 | 4082 | 4.98% |
| 2025-01-09 | 46.36 | 46.67 | 0.33 | 0.71% | 46.36 | 47.38 | 8540 | 4005 | 4.79% |
| 2025-01-08 | 46.66 | 46.34 | -0.34 | -0.73% | 44.64 | 46.87 | 10408 | 4791 | 5.84% |
| 2025-01-07 | 44.71 | 46.68 | 1.97 | 4.41% | 44.68 | 46.68 | 12801 | 5886 | 7.18% |
| 2025-01-06 | 44.62 | 44.71 | -0.15 | -0.33% | 43.00 | 45.93 | 9141 | 4084 | 5.13% |
| 2025-01-03 | 47.42 | 44.86 | -2.56 | -5.40% | 44.86 | 48.52 | 10261 | 4747 | 5.76% |
| 2025-01-02 | 48.85 | 47.42 | -1.43 | -2.93% | 46.61 | 49.56 | 10415 | 5009 | 6.68% |
| 2024-12-31 | 50.83 | 48.85 | -1.98 | -3.90% | 48.74 | 51.22 | 10455 | 5193 | 6.70% |
| 2024-12-30 | 51.00 | 50.83 | 0.34 | 0.67% | 50.12 | 52.00 | 12253 | 6274 | 7.85% |
| 2024-12-27 | 52.28 | 50.49 | -1.99 | -3.79% | 50.42 | 52.60 | 15991 | 8246 | 10.25% |
| 2024-12-26 | 51.50 | 52.48 | 0.74 | 1.43% | 51.50 | 53.15 | 10013 | 5263 | 6.42% |