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 | 46.64 | 45.69 | -1.44 | -3.06% | 45.20 | 47.13 | 52726 | 24253 | 1.31% |
| 2025-04-02 | 46.44 | 47.13 | 0.41 | 0.88% | 46.44 | 47.68 | 39797 | 18732 | 0.99% |
| 2025-04-01 | 46.55 | 46.72 | 0.10 | 0.21% | 46.20 | 47.64 | 52461 | 24556 | 1.31% |
| 2025-03-31 | 45.39 | 46.62 | 0.94 | 2.06% | 44.87 | 47.09 | 72479 | 33460 | 1.81% |
| 2025-03-28 | 45.51 | 45.68 | 0.17 | 0.37% | 45.40 | 46.25 | 34332 | 15707 | 0.86% |
| 2025-03-27 | 45.15 | 45.51 | 0.16 | 0.35% | 44.68 | 46.30 | 40967 | 18644 | 1.02% |
| 2025-03-26 | 45.41 | 45.35 | -0.18 | -0.40% | 45.16 | 46.22 | 29332 | 13397 | 0.73% |
| 2025-03-25 | 46.40 | 45.53 | -1.17 | -2.51% | 45.27 | 46.84 | 38008 | 17424 | 0.95% |
| 2025-03-24 | 46.63 | 46.70 | -0.22 | -0.47% | 45.44 | 48.13 | 58817 | 27370 | 1.47% |
| 2025-03-21 | 48.06 | 46.92 | -1.48 | -3.06% | 46.64 | 48.38 | 55445 | 26238 | 1.38% |
| 2025-03-20 | 48.30 | 48.40 | -0.20 | -0.41% | 48.30 | 49.42 | 40240 | 19614 | 1.00% |
| 2025-03-19 | 48.86 | 48.60 | -0.26 | -0.53% | 48.50 | 49.15 | 49577 | 24170 | 1.24% |
| 2025-03-18 | 49.45 | 48.86 | -0.81 | -1.63% | 48.86 | 50.54 | 78998 | 39085 | 1.97% |
| 2025-03-17 | 49.49 | 49.67 | -1.89 | -3.67% | 48.14 | 49.97 | 114825 | 56311 | 2.86% |
| 2025-03-14 | 50.46 | 51.56 | 1.23 | 2.44% | 50.01 | 51.96 | 56488 | 28833 | 1.41% |
| 2025-03-13 | 53.02 | 50.33 | -3.07 | -5.75% | 49.81 | 53.08 | 88360 | 45002 | 2.20% |
| 2025-03-12 | 53.55 | 53.40 | 0.40 | 0.75% | 52.60 | 54.63 | 72839 | 39124 | 1.82% |
| 2025-03-11 | 52.00 | 53.00 | -0.27 | -0.51% | 51.80 | 54.70 | 79413 | 42241 | 1.98% |
| 2025-03-10 | 53.86 | 53.27 | -0.48 | -0.89% | 51.68 | 53.99 | 85077 | 44744 | 2.12% |
| 2025-03-07 | 53.42 | 53.75 | 0.19 | 0.35% | 52.90 | 55.88 | 117670 | 64043 | 2.93% |
| 2025-03-06 | 50.87 | 53.56 | 3.19 | 6.33% | 50.85 | 53.80 | 126191 | 66248 | 3.15% |
| 2025-03-05 | 49.52 | 50.37 | 0.71 | 1.43% | 49.52 | 51.07 | 69269 | 34763 | 1.73% |
| 2025-03-04 | 48.74 | 49.66 | 0.54 | 1.10% | 48.32 | 50.34 | 65466 | 32457 | 1.63% |
| 2025-03-03 | 48.36 | 49.12 | 0.97 | 2.01% | 47.00 | 49.74 | 117714 | 57449 | 2.93% |
| 2025-02-28 | 53.84 | 48.15 | -6.25 | -11.49% | 47.77 | 54.39 | 193305 | 96750 | 4.82% |
| 2025-02-27 | 55.21 | 54.40 | -1.01 | -1.82% | 53.22 | 56.55 | 116030 | 63595 | 2.89% |
| 2025-02-26 | 56.88 | 55.41 | -0.36 | -0.65% | 55.00 | 57.44 | 154115 | 86361 | 3.84% |
| 2025-02-25 | 51.15 | 55.77 | 2.76 | 5.21% | 51.10 | 57.68 | 187368 | 102893 | 4.67% |
| 2025-02-24 | 53.88 | 53.01 | -1.05 | -1.94% | 51.70 | 53.93 | 135932 | 71512 | 3.39% |
| 2025-02-21 | 52.90 | 54.06 | 1.66 | 3.17% | 51.87 | 54.47 | 152224 | 81272 | 3.79% |
| 2025-02-20 | 52.89 | 52.40 | 0.43 | 0.83% | 51.11 | 53.18 | 130044 | 68048 | 3.24% |
| 2025-02-19 | 49.65 | 51.97 | 2.44 | 4.93% | 49.45 | 52.58 | 160082 | 82169 | 3.99% |
| 2025-02-18 | 51.00 | 49.53 | -1.43 | -2.81% | 49.09 | 52.11 | 141936 | 71414 | 3.54% |
| 2025-02-17 | 51.40 | 50.96 | 0.11 | 0.22% | 50.20 | 51.60 | 125872 | 64036 | 3.14% |
| 2025-02-14 | 50.50 | 50.85 | -0.29 | -0.57% | 49.49 | 51.11 | 173190 | 87143 | 4.32% |
| 2025-02-13 | 53.35 | 51.14 | -1.33 | -2.53% | 50.45 | 53.71 | 155893 | 80900 | 3.89% |
| 2025-02-12 | 52.20 | 52.47 | -0.53 | -1.00% | 51.16 | 53.18 | 126304 | 66075 | 3.15% |
| 2025-02-11 | 53.71 | 53.00 | -1.25 | -2.30% | 51.83 | 53.90 | 167438 | 87906 | 4.17% |
| 2025-02-10 | 52.10 | 54.25 | 1.95 | 3.73% | 50.69 | 56.00 | 229813 | 121431 | 5.73% |
| 2025-02-07 | 50.17 | 52.30 | 1.63 | 3.22% | 50.03 | 54.54 | 254574 | 133281 | 6.35% |
| 2025-02-06 | 52.40 | 50.67 | -2.92 | -5.45% | 49.01 | 56.37 | 283122 | 148152 | 7.06% |
| 2025-02-05 | 50.80 | 53.59 | 4.29 | 8.70% | 50.00 | 55.22 | 184217 | 97802 | 4.59% |
| 2025-01-27 | 51.20 | 49.30 | -1.20 | -2.38% | 48.38 | 51.84 | 143889 | 71018 | 3.59% |
| 2025-01-24 | 47.75 | 50.50 | 2.89 | 6.07% | 47.21 | 51.41 | 194037 | 95958 | 4.84% |
| 2025-01-23 | 46.46 | 47.61 | 1.16 | 2.50% | 45.56 | 49.80 | 192445 | 92538 | 4.80% |
| 2025-01-22 | 45.93 | 46.45 | 0.40 | 0.87% | 45.12 | 47.10 | 134667 | 62092 | 3.36% |
| 2025-01-21 | 45.30 | 46.05 | 1.09 | 2.42% | 44.81 | 46.95 | 165465 | 75749 | 4.12% |
| 2025-01-20 | 46.22 | 44.96 | -0.09 | -0.20% | 44.44 | 46.48 | 146418 | 65985 | 3.65% |
| 2025-01-17 | 41.37 | 45.05 | 4.05 | 9.88% | 41.00 | 45.83 | 283410 | 125036 | 7.06% |
| 2025-01-16 | 43.00 | 41.00 | 1.57 | 3.98% | 40.55 | 43.16 | 209003 | 87304 | 5.21% |
| 2025-01-15 | 39.90 | 39.43 | -0.32 | -0.81% | 39.16 | 40.15 | 77388 | 30653 | 1.93% |
| 2025-01-14 | 36.73 | 39.75 | 3.19 | 8.73% | 36.14 | 39.98 | 119160 | 45990 | 2.97% |
| 2025-01-13 | 36.18 | 36.56 | -0.04 | -0.11% | 35.50 | 37.42 | 68655 | 25027 | 1.71% |
| 2025-01-10 | 37.19 | 36.60 | -0.64 | -1.72% | 36.60 | 38.59 | 87001 | 32658 | 2.17% |
| 2025-01-09 | 36.80 | 37.24 | -0.41 | -1.09% | 36.80 | 38.38 | 83673 | 31435 | 2.09% |
| 2025-01-08 | 35.71 | 37.65 | 2.68 | 7.66% | 35.39 | 39.66 | 172833 | 65531 | 4.31% |
| 2025-01-07 | 34.35 | 34.97 | 0.53 | 1.54% | 34.25 | 35.17 | 54221 | 18850 | 1.35% |
| 2025-01-06 | 37.17 | 34.44 | -2.71 | -7.29% | 33.98 | 37.61 | 103190 | 36676 | 2.57% |
| 2025-01-03 | 38.25 | 37.15 | -1.06 | -2.77% | 37.10 | 38.78 | 92592 | 35030 | 2.31% |
| 2025-01-02 | 38.10 | 38.21 | -0.35 | -0.91% | 37.66 | 39.10 | 79824 | 30648 | 1.99% |
| 2024-12-31 | 40.30 | 38.56 | -1.68 | -4.17% | 37.96 | 40.65 | 106880 | 41428 | 2.66% |
| 2024-12-30 | 39.75 | 40.24 | 0.43 | 1.08% | 38.52 | 41.43 | 92001 | 37127 | 2.29% |
| 2024-12-27 | 41.74 | 39.81 | -1.99 | -4.76% | 39.78 | 41.95 | 107718 | 43955 | 2.69% |
| 2024-12-26 | 41.41 | 41.80 | 0.31 | 0.75% | 40.88 | 42.35 | 139394 | 58112 | 3.47% |