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 | 45.06 | 44.83 | -0.56 | -1.23% | 44.57 | 46.09 | 4386 | 1988 | 1.49% |
| 2025-04-02 | 44.96 | 45.39 | 0.34 | 0.75% | 44.80 | 45.97 | 2893 | 1315 | 0.98% |
| 2025-04-01 | 44.51 | 45.05 | -0.24 | -0.53% | 44.51 | 45.80 | 2848 | 1294 | 0.97% |
| 2025-03-31 | 45.00 | 45.29 | 0.09 | 0.20% | 44.30 | 45.43 | 5137 | 2298 | 1.75% |
| 2025-03-28 | 45.80 | 45.20 | -0.75 | -1.63% | 45.20 | 46.66 | 3768 | 1720 | 1.28% |
| 2025-03-27 | 46.07 | 45.95 | -0.05 | -0.11% | 44.90 | 46.87 | 6623 | 3044 | 2.25% |
| 2025-03-26 | 45.63 | 46.00 | 0.37 | 0.81% | 45.52 | 46.60 | 5613 | 2583 | 1.91% |
| 2025-03-25 | 45.80 | 45.63 | -0.46 | -1.00% | 45.45 | 46.13 | 4471 | 2043 | 1.52% |
| 2025-03-24 | 46.05 | 46.09 | -0.22 | -0.48% | 44.87 | 46.75 | 6892 | 3152 | 2.34% |
| 2025-03-21 | 47.11 | 46.31 | -1.17 | -2.46% | 46.25 | 47.48 | 7651 | 3570 | 2.60% |
| 2025-03-20 | 48.05 | 47.48 | -0.54 | -1.12% | 47.14 | 48.15 | 6031 | 2876 | 2.05% |
| 2025-03-19 | 48.37 | 48.02 | -0.52 | -1.07% | 47.72 | 48.90 | 6397 | 3083 | 2.18% |
| 2025-03-18 | 48.23 | 48.54 | 0.46 | 0.96% | 48.01 | 49.13 | 7270 | 3533 | 2.47% |
| 2025-03-17 | 48.12 | 48.08 | 0.01 | 0.02% | 47.53 | 48.28 | 6462 | 3094 | 2.20% |
| 2025-03-14 | 47.15 | 48.07 | 0.92 | 1.95% | 46.80 | 48.10 | 8186 | 3891 | 2.78% |
| 2025-03-13 | 48.80 | 47.15 | -1.79 | -3.66% | 46.76 | 48.91 | 12843 | 6098 | 4.37% |
| 2025-03-12 | 49.34 | 48.94 | -0.26 | -0.53% | 48.73 | 49.59 | 10130 | 4979 | 3.45% |
| 2025-03-11 | 48.28 | 49.20 | 0.15 | 0.31% | 48.20 | 49.40 | 10173 | 4956 | 3.46% |
| 2025-03-10 | 49.80 | 49.05 | -0.28 | -0.57% | 48.60 | 49.80 | 7185 | 3520 | 2.44% |
| 2025-03-07 | 49.92 | 49.33 | -1.04 | -2.06% | 48.80 | 50.35 | 13992 | 6939 | 4.76% |
| 2025-03-06 | 50.48 | 50.37 | 0.27 | 0.54% | 50.20 | 50.90 | 18505 | 9342 | 6.29% |
| 2025-03-05 | 49.90 | 50.10 | 0.17 | 0.34% | 49.05 | 51.12 | 14173 | 7099 | 4.82% |
| 2025-03-04 | 47.80 | 49.93 | 1.84 | 3.83% | 47.57 | 50.15 | 16090 | 7913 | 5.47% |
| 2025-03-03 | 48.25 | 48.09 | -0.06 | -0.12% | 47.51 | 48.92 | 9389 | 4541 | 3.19% |
| 2025-02-28 | 49.90 | 48.15 | -2.65 | -5.22% | 48.07 | 50.61 | 16891 | 8259 | 5.75% |
| 2025-02-27 | 51.38 | 50.80 | 0.04 | 0.08% | 49.52 | 52.02 | 21845 | 11083 | 7.43% |
| 2025-02-26 | 50.12 | 50.76 | 0.66 | 1.32% | 49.57 | 51.20 | 18963 | 9591 | 6.45% |
| 2025-02-25 | 49.48 | 50.10 | 0.10 | 0.20% | 49.10 | 50.76 | 20912 | 10467 | 7.11% |
| 2025-02-24 | 49.90 | 50.00 | 0.54 | 1.09% | 49.46 | 50.84 | 26710 | 13388 | 9.09% |
| 2025-02-21 | 47.78 | 49.46 | 2.13 | 4.50% | 46.82 | 49.46 | 25419 | 12331 | 8.65% |
| 2025-02-20 | 47.60 | 47.33 | -0.06 | -0.13% | 46.72 | 47.62 | 10460 | 4934 | 3.56% |
| 2025-02-19 | 45.50 | 47.39 | 2.18 | 4.82% | 45.29 | 47.42 | 16496 | 7737 | 5.61% |
| 2025-02-18 | 46.90 | 45.21 | -1.69 | -3.60% | 45.09 | 47.51 | 12385 | 5746 | 4.21% |
| 2025-02-17 | 46.71 | 46.90 | 0.89 | 1.93% | 46.50 | 47.77 | 13986 | 6589 | 4.76% |
| 2025-02-14 | 46.50 | 46.01 | -0.69 | -1.48% | 45.79 | 46.87 | 10292 | 4754 | 3.50% |
| 2025-02-13 | 48.30 | 46.70 | -1.50 | -3.11% | 46.51 | 48.37 | 14598 | 6875 | 4.97% |
| 2025-02-12 | 47.10 | 48.20 | 1.05 | 2.23% | 46.89 | 48.22 | 12979 | 6195 | 4.41% |
| 2025-02-11 | 48.38 | 47.15 | -0.93 | -1.93% | 47.08 | 48.39 | 10845 | 5139 | 3.69% |
| 2025-02-10 | 47.94 | 48.08 | 0.14 | 0.29% | 47.59 | 48.29 | 12590 | 6042 | 4.28% |
| 2025-02-07 | 48.24 | 47.94 | -0.11 | -0.23% | 47.35 | 48.87 | 18280 | 8823 | 6.22% |
| 2025-02-06 | 46.60 | 48.05 | 1.42 | 3.05% | 46.30 | 48.18 | 17702 | 8459 | 6.02% |
| 2025-02-05 | 46.97 | 46.63 | 0.59 | 1.28% | 46.10 | 47.42 | 8783 | 4115 | 2.99% |
| 2025-01-27 | 47.16 | 46.04 | -1.12 | -2.37% | 46.04 | 47.59 | 7436 | 3471 | 2.53% |
| 2025-01-24 | 46.37 | 47.16 | 0.79 | 1.70% | 46.37 | 47.20 | 7945 | 3725 | 2.70% |
| 2025-01-23 | 46.85 | 46.37 | -0.02 | -0.04% | 46.28 | 47.67 | 8798 | 4138 | 2.99% |
| 2025-01-22 | 46.60 | 46.39 | -0.62 | -1.32% | 46.10 | 47.32 | 7999 | 3736 | 2.72% |
| 2025-01-21 | 46.53 | 47.01 | 0.84 | 1.82% | 46.00 | 47.25 | 10711 | 4996 | 3.64% |
| 2025-01-20 | 46.50 | 46.17 | -0.14 | -0.30% | 46.01 | 46.69 | 7189 | 3331 | 2.45% |
| 2025-01-17 | 45.36 | 46.31 | 0.96 | 2.12% | 45.05 | 46.86 | 12472 | 5758 | 4.24% |
| 2025-01-16 | 45.99 | 45.35 | -0.38 | -0.83% | 44.98 | 46.66 | 8870 | 4050 | 3.02% |
| 2025-01-15 | 45.88 | 45.73 | -0.15 | -0.33% | 45.11 | 46.25 | 7371 | 3366 | 2.51% |
| 2025-01-14 | 43.82 | 45.88 | 2.06 | 4.70% | 43.80 | 46.00 | 11566 | 5241 | 3.93% |
| 2025-01-13 | 42.88 | 43.82 | 0.02 | 0.05% | 42.21 | 44.80 | 8069 | 3509 | 2.74% |
| 2025-01-10 | 44.45 | 43.80 | -0.84 | -1.88% | 43.72 | 45.72 | 8417 | 3777 | 2.86% |
| 2025-01-09 | 44.50 | 44.64 | -0.22 | -0.49% | 44.50 | 45.59 | 6767 | 3048 | 2.30% |
| 2025-01-08 | 44.33 | 44.86 | 0.23 | 0.52% | 42.80 | 45.51 | 12007 | 5312 | 4.08% |
| 2025-01-07 | 43.34 | 44.63 | 1.29 | 2.98% | 43.06 | 44.80 | 9925 | 4383 | 3.38% |
| 2025-01-06 | 43.89 | 43.34 | -0.52 | -1.19% | 42.66 | 44.44 | 5802 | 2528 | 1.97% |
| 2025-01-03 | 45.68 | 43.86 | -1.82 | -3.98% | 43.85 | 45.99 | 11606 | 5211 | 3.95% |
| 2025-01-02 | 47.09 | 45.68 | -1.12 | -2.39% | 45.10 | 47.45 | 13194 | 6092 | 4.49% |
| 2024-12-31 | 49.50 | 46.80 | -3.18 | -6.36% | 46.80 | 50.10 | 19317 | 9293 | 6.57% |
| 2024-12-30 | 49.75 | 49.98 | -0.32 | -0.64% | 49.38 | 50.99 | 11953 | 6002 | 4.07% |
| 2024-12-27 | 52.60 | 50.30 | -2.45 | -4.64% | 50.29 | 52.73 | 21062 | 10865 | 7.16% |
| 2024-12-26 | 52.15 | 52.75 | 0.53 | 1.01% | 51.20 | 53.28 | 23136 | 12158 | 7.87% |
| 2024-12-25 | 50.80 | 52.22 | 1.55 | 3.06% | 50.60 | 52.69 | 26078 | 13529 | 8.87% |