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 | 45.66 | 46.14 | 0.29 | 0.63% | 45.28 | 46.55 | 33167 | 15275 | 8.22% |
| 2025-04-02 | 46.15 | 45.85 | -0.25 | -0.54% | 45.81 | 46.35 | 21696 | 9973 | 5.38% |
| 2025-04-01 | 45.68 | 46.10 | 0.02 | 0.04% | 45.68 | 46.38 | 26990 | 12441 | 6.69% |
| 2025-03-31 | 46.47 | 46.08 | -1.10 | -2.33% | 45.67 | 46.99 | 42263 | 19462 | 10.47% |
| 2025-03-28 | 49.30 | 47.18 | -3.07 | -6.11% | 47.03 | 49.30 | 79934 | 38289 | 19.81% |
| 2025-03-27 | 47.80 | 50.25 | 1.95 | 4.04% | 47.53 | 50.88 | 116818 | 58309 | 28.95% |
| 2025-03-26 | 46.60 | 48.30 | 1.27 | 2.70% | 46.40 | 49.50 | 79214 | 38002 | 19.63% |
| 2025-03-25 | 46.00 | 47.03 | 0.33 | 0.71% | 45.50 | 47.47 | 58054 | 27014 | 14.39% |
| 2025-03-24 | 45.46 | 46.70 | 1.43 | 3.16% | 44.82 | 47.60 | 65688 | 30678 | 16.28% |
| 2025-03-21 | 45.88 | 45.27 | -0.59 | -1.29% | 45.25 | 45.90 | 18977 | 8620 | 4.70% |
| 2025-03-20 | 45.95 | 45.86 | -0.04 | -0.09% | 45.75 | 46.15 | 17287 | 7943 | 4.28% |
| 2025-03-19 | 46.07 | 45.90 | -0.27 | -0.58% | 45.83 | 46.40 | 20731 | 9551 | 5.14% |
| 2025-03-18 | 46.05 | 46.17 | 0.11 | 0.24% | 45.79 | 46.29 | 19182 | 8833 | 4.75% |
| 2025-03-17 | 45.74 | 46.06 | 0.33 | 0.72% | 45.71 | 46.34 | 22160 | 10205 | 5.49% |
| 2025-03-14 | 45.61 | 45.73 | 0.50 | 1.11% | 45.29 | 45.75 | 22403 | 10222 | 5.55% |
| 2025-03-13 | 45.98 | 45.23 | -0.71 | -1.55% | 45.08 | 45.98 | 23364 | 10627 | 5.79% |
| 2025-03-12 | 46.27 | 45.94 | -0.33 | -0.71% | 45.89 | 46.40 | 21279 | 9813 | 5.27% |
| 2025-03-11 | 45.66 | 46.27 | 0.25 | 0.54% | 45.53 | 46.27 | 26770 | 12283 | 6.63% |
| 2025-03-10 | 45.75 | 46.02 | 0.10 | 0.22% | 45.72 | 46.13 | 17820 | 8187 | 4.42% |
| 2025-03-07 | 46.30 | 45.92 | -0.62 | -1.33% | 45.88 | 46.42 | 31904 | 14717 | 7.91% |
| 2025-03-06 | 46.36 | 46.54 | 0.18 | 0.39% | 46.25 | 46.77 | 28533 | 13267 | 7.07% |
| 2025-03-05 | 46.45 | 46.36 | -0.32 | -0.69% | 46.06 | 46.65 | 22789 | 10545 | 5.65% |
| 2025-03-04 | 46.33 | 46.68 | -0.04 | -0.09% | 45.81 | 46.68 | 31799 | 14699 | 7.88% |
| 2025-03-03 | 46.72 | 46.72 | 0.05 | 0.11% | 46.00 | 47.15 | 31786 | 14872 | 7.88% |
| 2025-02-28 | 46.66 | 46.67 | -0.52 | -1.10% | 46.66 | 47.69 | 41546 | 19563 | 10.30% |
| 2025-02-27 | 47.66 | 47.19 | -0.47 | -0.99% | 46.54 | 47.72 | 43554 | 20545 | 10.79% |
| 2025-02-26 | 48.03 | 47.66 | -0.36 | -0.75% | 47.35 | 48.18 | 48778 | 23203 | 12.09% |
| 2025-02-25 | 49.02 | 48.02 | -2.05 | -4.09% | 47.65 | 49.02 | 85881 | 41459 | 21.28% |
| 2025-02-24 | 48.80 | 50.07 | 2.39 | 5.01% | 48.71 | 51.76 | 143873 | 72696 | 35.66% |
| 2025-02-21 | 47.95 | 47.68 | -0.47 | -0.98% | 46.99 | 47.95 | 35836 | 17008 | 8.88% |
| 2025-02-20 | 47.50 | 48.15 | 0.64 | 1.35% | 47.01 | 48.15 | 35925 | 17116 | 8.90% |
| 2025-02-19 | 46.69 | 47.51 | 0.80 | 1.71% | 46.67 | 47.57 | 28907 | 13644 | 7.16% |
| 2025-02-18 | 48.18 | 46.71 | -1.74 | -3.59% | 46.60 | 48.60 | 42269 | 20101 | 10.48% |
| 2025-02-17 | 48.17 | 48.45 | 0.61 | 1.28% | 47.70 | 48.99 | 41745 | 20198 | 10.35% |
| 2025-02-14 | 47.58 | 47.84 | 0.08 | 0.17% | 47.51 | 48.26 | 30391 | 14581 | 7.53% |
| 2025-02-13 | 48.29 | 47.76 | -0.52 | -1.08% | 47.76 | 49.10 | 43888 | 21191 | 10.88% |
| 2025-02-12 | 47.68 | 48.28 | 0.48 | 1.00% | 47.47 | 48.65 | 36918 | 17785 | 9.15% |
| 2025-02-11 | 47.95 | 47.80 | -0.41 | -0.85% | 47.41 | 48.40 | 35232 | 16852 | 8.73% |
| 2025-02-10 | 47.46 | 48.21 | 0.85 | 1.79% | 47.11 | 48.28 | 44669 | 21299 | 11.07% |
| 2025-02-07 | 46.80 | 47.36 | 0.55 | 1.17% | 46.51 | 47.95 | 56039 | 26585 | 13.89% |
| 2025-02-06 | 46.00 | 46.81 | 0.42 | 0.91% | 45.79 | 46.85 | 44657 | 20768 | 11.07% |
| 2025-02-05 | 45.22 | 46.39 | 1.39 | 3.09% | 45.05 | 47.77 | 52923 | 24427 | 13.12% |
| 2025-01-27 | 45.92 | 45.00 | -0.40 | -0.88% | 45.00 | 46.59 | 34636 | 15872 | 8.58% |
| 2025-01-24 | 45.10 | 45.40 | 0.32 | 0.71% | 44.83 | 45.90 | 31896 | 14482 | 7.90% |
| 2025-01-23 | 46.00 | 45.08 | -0.63 | -1.38% | 45.08 | 46.76 | 37844 | 17450 | 9.38% |
| 2025-01-22 | 46.49 | 45.71 | -0.81 | -1.74% | 45.51 | 46.58 | 27918 | 12835 | 6.92% |
| 2025-01-21 | 47.00 | 46.52 | -0.38 | -0.81% | 46.02 | 47.44 | 28456 | 13214 | 7.05% |
| 2025-01-20 | 46.60 | 46.90 | 0.87 | 1.89% | 46.33 | 47.32 | 41520 | 19459 | 10.29% |
| 2025-01-17 | 46.38 | 46.03 | -0.44 | -0.95% | 46.03 | 47.22 | 40515 | 18904 | 10.04% |
| 2025-01-16 | 46.80 | 46.47 | -0.33 | -0.71% | 46.20 | 47.59 | 36641 | 17192 | 9.08% |
| 2025-01-15 | 47.00 | 46.80 | -0.65 | -1.37% | 46.26 | 47.43 | 44036 | 20613 | 10.91% |
| 2025-01-14 | 45.40 | 47.45 | 2.12 | 4.68% | 45.20 | 47.49 | 62301 | 28950 | 15.44% |
| 2025-01-13 | 44.51 | 45.33 | 0.35 | 0.78% | 44.15 | 45.98 | 40714 | 18434 | 10.09% |
| 2025-01-10 | 48.00 | 44.98 | -3.72 | -7.64% | 44.98 | 48.46 | 75436 | 35179 | 18.70% |
| 2025-01-09 | 47.00 | 48.70 | 1.10 | 2.31% | 46.68 | 49.98 | 87414 | 42296 | 21.66% |
| 2025-01-08 | 46.16 | 47.60 | 1.24 | 2.67% | 45.60 | 48.80 | 83622 | 39429 | 20.72% |
| 2025-01-07 | 44.98 | 46.36 | 1.82 | 4.09% | 44.36 | 47.58 | 71554 | 32826 | 17.73% |
| 2025-01-06 | 45.78 | 44.54 | -1.45 | -3.15% | 44.02 | 45.95 | 49087 | 22049 | 12.17% |
| 2025-01-03 | 50.80 | 45.99 | -4.91 | -9.65% | 45.81 | 50.81 | 73744 | 35765 | 18.28% |
| 2025-01-02 | 51.80 | 50.90 | -1.72 | -3.27% | 50.52 | 52.46 | 58807 | 30365 | - |
| 2024-12-31 | 51.88 | 52.62 | 0.81 | 1.56% | 49.70 | 54.10 | 84634 | 43932 | - |
| 2024-12-30 | 52.50 | 51.81 | -1.34 | -2.52% | 51.51 | 52.66 | 53332 | 27651 | - |
| 2024-12-27 | 52.51 | 53.15 | 0.44 | 0.83% | 52.25 | 54.20 | 65470 | 34905 | - |
| 2024-12-26 | 53.00 | 52.71 | -0.10 | -0.19% | 52.59 | 53.30 | 49205 | 26062 | - |