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 | 46.76 | 45.62 | -1.87 | -3.94% | 44.80 | 48.20 | 63078 | 29190 | 5.62% |
| 2025-04-02 | 48.19 | 47.49 | -0.56 | -1.17% | 47.25 | 48.48 | 32480 | 15525 | 2.89% |
| 2025-04-01 | 48.35 | 48.05 | 0.19 | 0.40% | 47.61 | 48.95 | 69721 | 33639 | 6.21% |
| 2025-03-31 | 46.69 | 47.86 | 1.38 | 2.97% | 44.41 | 47.87 | 76662 | 35575 | 6.83% |
| 2025-03-28 | 46.01 | 46.48 | 0.46 | 1.00% | 45.96 | 47.20 | 53944 | 25142 | 4.80% |
| 2025-03-27 | 44.52 | 46.02 | 1.27 | 2.84% | 44.00 | 47.20 | 63726 | 29237 | 5.68% |
| 2025-03-26 | 43.62 | 44.75 | 1.14 | 2.61% | 43.62 | 46.05 | 54024 | 24431 | 4.81% |
| 2025-03-25 | 44.16 | 43.61 | -0.55 | -1.25% | 43.11 | 44.25 | 29372 | 12833 | 2.62% |
| 2025-03-24 | 43.80 | 44.16 | 0.37 | 0.84% | 43.05 | 44.87 | 40251 | 17757 | 3.59% |
| 2025-03-21 | 45.10 | 43.79 | -1.50 | -3.31% | 43.50 | 45.38 | 45643 | 20171 | 4.07% |
| 2025-03-20 | 45.20 | 45.29 | -0.22 | -0.48% | 44.76 | 46.88 | 44943 | 20621 | 4.00% |
| 2025-03-19 | 46.07 | 45.51 | -0.75 | -1.62% | 45.10 | 47.88 | 54056 | 25059 | 4.81% |
| 2025-03-18 | 45.80 | 46.26 | 0.84 | 1.85% | 45.40 | 46.88 | 44849 | 20727 | 3.99% |
| 2025-03-17 | 45.89 | 45.42 | -0.26 | -0.57% | 45.01 | 45.89 | 31137 | 14175 | 2.77% |
| 2025-03-14 | 44.30 | 45.68 | 1.37 | 3.09% | 44.01 | 45.95 | 44710 | 20215 | 3.98% |
| 2025-03-13 | 47.02 | 44.31 | -2.85 | -6.04% | 43.77 | 47.02 | 67915 | 30606 | 6.05% |
| 2025-03-12 | 47.25 | 47.16 | -0.02 | -0.04% | 46.53 | 48.18 | 60607 | 28639 | 5.40% |
| 2025-03-11 | 46.39 | 47.18 | 0.08 | 0.17% | 46.20 | 47.66 | 36313 | 17062 | 3.23% |
| 2025-03-10 | 47.69 | 47.10 | -0.67 | -1.40% | 46.58 | 47.69 | 40608 | 19113 | 3.62% |
| 2025-03-07 | 48.48 | 47.77 | -1.08 | -2.21% | 47.30 | 49.30 | 53763 | 25937 | 4.79% |
| 2025-03-06 | 48.78 | 48.85 | 0.08 | 0.16% | 48.50 | 49.60 | 73561 | 36054 | 6.55% |
| 2025-03-05 | 47.82 | 48.77 | 0.95 | 1.99% | 47.82 | 50.77 | 87527 | 43145 | 7.80% |
| 2025-03-04 | 44.74 | 47.82 | 2.15 | 4.71% | 44.72 | 48.22 | 71136 | 33538 | 6.34% |
| 2025-03-03 | 46.32 | 45.67 | -0.30 | -0.65% | 44.70 | 46.64 | 57591 | 26300 | 5.13% |
| 2025-02-28 | 50.04 | 45.97 | -4.81 | -9.47% | 45.87 | 50.28 | 102518 | 48680 | 9.13% |
| 2025-02-27 | 52.00 | 50.78 | -0.91 | -1.76% | 49.08 | 52.25 | 93744 | 47352 | 8.35% |
| 2025-02-26 | 50.20 | 51.69 | 1.33 | 2.64% | 48.93 | 52.83 | 124029 | 63485 | 11.05% |
| 2025-02-25 | 47.14 | 50.36 | 2.38 | 4.96% | 47.11 | 51.68 | 128184 | 64002 | 11.42% |
| 2025-02-24 | 48.90 | 47.98 | -2.50 | -4.95% | 47.50 | 48.90 | 114814 | 55173 | 10.23% |
| 2025-02-21 | 49.20 | 50.48 | 1.11 | 2.25% | 48.42 | 51.50 | 117268 | 58960 | 10.45% |
| 2025-02-20 | 49.00 | 49.37 | 1.71 | 3.59% | 48.68 | 50.80 | 133734 | 66096 | 11.91% |
| 2025-02-19 | 45.51 | 47.66 | 2.22 | 4.89% | 45.51 | 47.67 | 82707 | 38974 | 7.37% |
| 2025-02-18 | 48.28 | 45.44 | -3.18 | -6.54% | 45.17 | 48.43 | 100645 | 47009 | 8.96% |
| 2025-02-17 | 47.48 | 48.62 | 1.12 | 2.36% | 46.95 | 48.76 | 76152 | 36498 | 6.78% |
| 2025-02-14 | 47.43 | 47.50 | -0.20 | -0.42% | 46.90 | 48.39 | 85665 | 40839 | 7.63% |
| 2025-02-13 | 52.26 | 47.70 | -5.28 | -9.97% | 47.70 | 52.44 | 168805 | 83746 | 15.04% |
| 2025-02-12 | 51.02 | 52.98 | 1.34 | 2.59% | 49.51 | 53.26 | 121760 | 62873 | 10.85% |
| 2025-02-11 | 51.20 | 51.64 | -0.04 | -0.08% | 50.30 | 52.69 | 102465 | 52851 | 9.13% |
| 2025-02-10 | 50.65 | 51.68 | 1.03 | 2.03% | 50.63 | 52.30 | 128278 | 66055 | 11.43% |
| 2025-02-07 | 52.39 | 50.65 | -1.72 | -3.28% | 49.70 | 53.15 | 178904 | 92567 | 15.94% |
| 2025-02-06 | 46.19 | 52.37 | 5.46 | 11.64% | 46.00 | 54.49 | 193094 | 100101 | 17.20% |
| 2025-02-05 | 47.10 | 46.91 | 1.65 | 3.65% | 45.03 | 48.66 | 123547 | 58005 | 11.00% |
| 2025-01-27 | 46.14 | 45.26 | -0.60 | -1.31% | 44.50 | 47.39 | 98322 | 45567 | 8.76% |
| 2025-01-24 | 44.96 | 45.86 | 0.92 | 2.05% | 44.78 | 46.36 | 96162 | 43949 | 8.57% |
| 2025-01-23 | 46.94 | 44.94 | -1.41 | -3.04% | 44.86 | 47.49 | 118598 | 54685 | 10.56% |
| 2025-01-22 | 45.00 | 46.35 | 0.77 | 1.69% | 44.83 | 47.30 | 123480 | 56981 | 11.00% |
| 2025-01-21 | 42.55 | 45.58 | 3.87 | 9.28% | 41.72 | 46.16 | 154321 | 68364 | 13.75% |
| 2025-01-20 | 41.84 | 41.71 | 0.06 | 0.14% | 40.69 | 42.34 | 69997 | 29052 | 6.23% |
| 2025-01-17 | 39.21 | 41.65 | 2.12 | 5.36% | 38.85 | 42.18 | 101057 | 41173 | 9.00% |
| 2025-01-16 | 42.09 | 39.53 | -2.07 | -4.98% | 39.02 | 42.56 | 107803 | 43669 | 9.60% |
| 2025-01-15 | 41.35 | 41.60 | -0.11 | -0.26% | 41.34 | 43.96 | 110894 | 47038 | 9.88% |
| 2025-01-14 | 38.80 | 41.71 | 3.32 | 8.65% | 38.60 | 41.75 | 82334 | 33437 | 7.33% |
| 2025-01-13 | 38.00 | 38.39 | -0.60 | -1.54% | 37.00 | 38.98 | 62888 | 23874 | 5.60% |
| 2025-01-10 | 40.70 | 38.99 | -1.93 | -4.72% | 38.98 | 42.47 | 90144 | 36728 | 8.03% |
| 2025-01-09 | 40.70 | 40.92 | -0.43 | -1.04% | 40.50 | 42.56 | 83260 | 34661 | 7.42% |
| 2025-01-08 | 39.47 | 41.35 | 1.04 | 2.58% | 38.74 | 42.60 | 104018 | 42102 | 9.27% |
| 2025-01-07 | 38.58 | 40.31 | 1.68 | 4.35% | 38.28 | 40.79 | 96994 | 38230 | 8.64% |
| 2025-01-06 | 39.70 | 38.63 | -2.34 | -5.71% | 37.42 | 40.55 | 127115 | 49153 | 11.32% |
| 2025-01-03 | 46.00 | 40.97 | -5.65 | -12.12% | 40.44 | 46.66 | 140427 | 60970 | 12.51% |
| 2025-01-02 | 45.05 | 46.62 | 1.75 | 3.90% | 44.00 | 47.30 | 124395 | 57422 | 11.43% |
| 2024-12-31 | 45.45 | 44.87 | -0.09 | -0.20% | 44.22 | 46.69 | 113010 | 51474 | 10.39% |
| 2024-12-30 | 45.00 | 44.96 | -0.14 | -0.31% | 44.60 | 47.43 | 107721 | 49336 | 9.90% |
| 2024-12-27 | 47.12 | 45.10 | -3.00 | -6.24% | 44.99 | 49.00 | 155943 | 73022 | 14.33% |
| 2024-12-26 | 43.00 | 48.10 | 4.75 | 10.96% | 42.78 | 48.33 | 135684 | 62612 | 12.47% |
| 2024-12-25 | 44.30 | 43.35 | -1.34 | -3.00% | 42.44 | 45.14 | 82764 | 36033 | 7.61% |