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 | 46.30 | 46.78 | -0.12 | -0.26% | 46.12 | 47.58 | 58614 | 27488 | 2.10% |
| 2025-04-02 | 46.62 | 46.90 | 0.13 | 0.28% | 46.56 | 47.50 | 51090 | 24030 | 1.83% |
| 2025-04-01 | 47.60 | 46.77 | -0.50 | -1.06% | 46.50 | 47.80 | 77828 | 36531 | 2.79% |
| 2025-03-31 | 47.80 | 47.27 | -0.58 | -1.21% | 47.00 | 48.47 | 60296 | 28757 | 2.16% |
| 2025-03-28 | 48.01 | 47.85 | -0.60 | -1.24% | 47.58 | 48.68 | 65507 | 31428 | 2.35% |
| 2025-03-27 | 48.30 | 48.45 | -0.06 | -0.12% | 47.68 | 48.78 | 72923 | 35245 | 2.61% |
| 2025-03-26 | 48.87 | 48.51 | -0.63 | -1.28% | 48.29 | 50.14 | 100287 | 49122 | 3.59% |
| 2025-03-25 | 48.70 | 49.14 | -0.21 | -0.43% | 48.50 | 50.88 | 159129 | 79242 | 5.70% |
| 2025-03-24 | 52.00 | 49.35 | -1.41 | -2.78% | 48.20 | 52.00 | 200336 | 99882 | 7.17% |
| 2025-03-21 | 49.71 | 50.76 | 1.05 | 2.11% | 49.71 | 52.50 | 206694 | 106398 | 7.40% |
| 2025-03-20 | 48.35 | 49.71 | 1.40 | 2.90% | 47.72 | 50.90 | 132079 | 65286 | 4.73% |
| 2025-03-19 | 48.70 | 48.31 | -0.79 | -1.61% | 47.93 | 49.00 | 74437 | 36044 | 2.66% |
| 2025-03-18 | 48.98 | 49.10 | 0.65 | 1.34% | 48.48 | 49.95 | 108957 | 53631 | 3.90% |
| 2025-03-17 | 49.95 | 48.45 | -0.12 | -0.25% | 48.44 | 50.73 | 162844 | 80673 | 5.83% |
| 2025-03-14 | 47.65 | 48.57 | 2.29 | 4.95% | 46.91 | 49.28 | 168183 | 80905 | 6.02% |
| 2025-03-13 | 45.65 | 46.28 | 0.64 | 1.40% | 45.14 | 46.47 | 62058 | 28454 | 2.22% |
| 2025-03-12 | 45.45 | 45.64 | 0.25 | 0.55% | 45.03 | 46.16 | 50448 | 22963 | 1.81% |
| 2025-03-11 | 45.21 | 45.39 | -0.27 | -0.59% | 44.91 | 45.66 | 45113 | 20417 | 1.62% |
| 2025-03-10 | 45.60 | 45.66 | 0.06 | 0.13% | 45.35 | 45.86 | 37918 | 17287 | 1.36% |
| 2025-03-07 | 46.24 | 45.60 | -0.69 | -1.49% | 45.26 | 46.24 | 72962 | 33284 | 2.61% |
| 2025-03-06 | 46.50 | 46.29 | 0.02 | 0.04% | 45.90 | 46.71 | 68829 | 31852 | 2.46% |
| 2025-03-05 | 46.34 | 46.27 | -0.29 | -0.62% | 45.73 | 46.62 | 48026 | 22127 | 1.72% |
| 2025-03-04 | 46.70 | 46.56 | -0.33 | -0.70% | 46.40 | 47.47 | 58404 | 27357 | 2.09% |
| 2025-03-03 | 46.20 | 46.89 | 0.50 | 1.08% | 46.20 | 48.30 | 81992 | 38879 | 2.94% |
| 2025-02-28 | 47.40 | 46.39 | -0.38 | -0.81% | 46.10 | 47.60 | 92731 | 43373 | 3.32% |
| 2025-02-27 | 44.31 | 46.77 | 2.58 | 5.84% | 44.05 | 48.37 | 176680 | 82511 | 6.33% |
| 2025-02-26 | 43.94 | 44.19 | 0.25 | 0.57% | 43.70 | 44.28 | 52731 | 23187 | 1.89% |
| 2025-02-25 | 44.29 | 43.94 | -0.77 | -1.72% | 43.82 | 44.54 | 55490 | 24499 | 1.99% |
| 2025-02-24 | 44.79 | 44.71 | -0.21 | -0.47% | 44.33 | 45.15 | 66768 | 29913 | 2.39% |
| 2025-02-21 | 44.47 | 44.92 | 0.32 | 0.72% | 43.69 | 45.03 | 89656 | 39823 | 3.21% |
| 2025-02-20 | 43.78 | 44.60 | 0.88 | 2.01% | 43.34 | 44.65 | 78860 | 34758 | 2.82% |
| 2025-02-19 | 42.80 | 43.72 | 0.95 | 2.22% | 42.51 | 43.76 | 64863 | 28159 | 2.32% |
| 2025-02-18 | 43.31 | 42.77 | -0.35 | -0.81% | 42.50 | 43.50 | 44193 | 19046 | 1.58% |
| 2025-02-17 | 43.67 | 43.12 | -0.40 | -0.92% | 42.81 | 43.70 | 57640 | 24911 | 2.06% |
| 2025-02-14 | 43.39 | 43.52 | 0.10 | 0.23% | 43.07 | 43.75 | 51091 | 22139 | 1.83% |
| 2025-02-13 | 44.34 | 43.42 | -0.90 | -2.03% | 43.33 | 44.53 | 59868 | 26264 | 2.14% |
| 2025-02-12 | 44.25 | 44.32 | 0.07 | 0.16% | 43.90 | 44.66 | 71695 | 31681 | 2.57% |
| 2025-02-11 | 45.33 | 44.25 | -0.97 | -2.15% | 44.00 | 45.34 | 55158 | 24530 | 1.97% |
| 2025-02-10 | 45.88 | 45.22 | -0.71 | -1.55% | 45.11 | 46.10 | 53833 | 24389 | 1.93% |
| 2025-02-07 | 45.95 | 45.93 | 0.41 | 0.90% | 45.05 | 46.25 | 57337 | 26163 | 2.05% |
| 2025-02-06 | 44.87 | 45.52 | 0.65 | 1.45% | 44.55 | 45.72 | 37955 | 17168 | 1.36% |
| 2025-02-05 | 46.32 | 44.87 | -1.43 | -3.09% | 44.39 | 46.59 | 49748 | 22309 | 1.78% |
| 2025-01-27 | 46.81 | 46.30 | -0.31 | -0.67% | 46.17 | 46.94 | 29566 | 13756 | 1.06% |
| 2025-01-24 | 45.31 | 46.61 | 1.00 | 2.19% | 45.30 | 47.18 | 42235 | 19675 | 1.51% |
| 2025-01-23 | 44.75 | 45.61 | 1.27 | 2.86% | 44.50 | 46.44 | 60917 | 27795 | 2.18% |
| 2025-01-22 | 44.71 | 44.34 | 0.03 | 0.07% | 43.66 | 44.71 | 29732 | 13115 | 1.06% |
| 2025-01-21 | 44.71 | 44.31 | -0.29 | -0.65% | 44.04 | 45.14 | 40264 | 17883 | 1.44% |
| 2025-01-20 | 44.80 | 44.60 | -0.03 | -0.07% | 44.36 | 45.33 | 34804 | 15547 | 1.25% |
| 2025-01-17 | 44.14 | 44.63 | 0.18 | 0.40% | 44.00 | 44.98 | 31380 | 13966 | 1.12% |
| 2025-01-16 | 43.52 | 44.45 | 0.76 | 1.74% | 43.52 | 44.73 | 35407 | 15702 | 1.27% |
| 2025-01-15 | 44.83 | 43.69 | -0.82 | -1.84% | 43.63 | 44.85 | 29079 | 12786 | 1.04% |
| 2025-01-14 | 43.16 | 44.51 | 1.39 | 3.22% | 43.01 | 44.59 | 35671 | 15708 | 1.28% |
| 2025-01-13 | 43.07 | 43.12 | -0.45 | -1.03% | 43.00 | 43.86 | 27731 | 12015 | 0.99% |
| 2025-01-10 | 45.04 | 43.57 | -0.77 | -1.74% | 43.57 | 45.04 | 36982 | 16296 | 1.32% |
| 2025-01-09 | 45.20 | 44.34 | -0.81 | -1.79% | 44.16 | 45.28 | 39475 | 17578 | 1.41% |
| 2025-01-08 | 43.98 | 45.15 | 1.39 | 3.18% | 43.12 | 46.10 | 70169 | 31235 | 2.51% |
| 2025-01-07 | 44.35 | 43.76 | -0.64 | -1.44% | 43.47 | 45.10 | 45721 | 20116 | 1.64% |
| 2025-01-06 | 44.97 | 44.40 | -0.57 | -1.27% | 44.03 | 45.46 | 42762 | 19030 | 1.53% |
| 2025-01-03 | 46.21 | 44.97 | -1.63 | -3.50% | 44.86 | 47.09 | 52059 | 23846 | 1.86% |
| 2025-01-02 | 47.85 | 46.60 | -1.32 | -2.75% | 46.15 | 48.97 | 72801 | 34734 | 2.61% |
| 2024-12-31 | 48.02 | 47.92 | 0.10 | 0.21% | 47.39 | 48.85 | 70164 | 33841 | 2.51% |
| 2024-12-30 | 46.48 | 47.82 | 1.36 | 2.93% | 46.33 | 48.35 | 62632 | 29857 | 2.24% |
| 2024-12-27 | 46.80 | 46.46 | -0.16 | -0.34% | 46.34 | 47.35 | 44844 | 20994 | 1.61% |
| 2024-12-26 | 46.26 | 46.62 | 0.47 | 1.02% | 46.08 | 46.95 | 34953 | 16305 | 1.25% |