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 | 46.54 | 45.82 | -0.96 | -2.05% | 45.29 | 47.10 | 6274 | 2891 | 1.64% |
| 2025-04-02 | 46.00 | 46.78 | 0.39 | 0.84% | 46.00 | 47.34 | 4852 | 2274 | 1.27% |
| 2025-04-01 | 46.41 | 46.39 | 0.08 | 0.17% | 46.32 | 47.20 | 5051 | 2357 | 1.32% |
| 2025-03-31 | 46.30 | 46.31 | -0.28 | -0.60% | 45.61 | 46.74 | 5401 | 2481 | 1.41% |
| 2025-03-28 | 47.20 | 46.59 | -0.67 | -1.42% | 46.52 | 47.70 | 4705 | 2206 | 1.23% |
| 2025-03-27 | 47.18 | 47.26 | -0.04 | -0.08% | 46.52 | 48.15 | 5841 | 2770 | 1.52% |
| 2025-03-26 | 46.45 | 47.30 | 0.70 | 1.50% | 46.06 | 47.60 | 6204 | 2924 | 1.62% |
| 2025-03-25 | 47.31 | 46.60 | -0.73 | -1.54% | 46.21 | 47.39 | 4141 | 1933 | 1.08% |
| 2025-03-24 | 46.58 | 47.33 | 0.52 | 1.11% | 45.87 | 47.34 | 6052 | 2828 | 1.58% |
| 2025-03-21 | 48.28 | 46.81 | -1.42 | -2.94% | 46.62 | 48.42 | 9299 | 4389 | 2.43% |
| 2025-03-20 | 48.99 | 48.23 | -0.50 | -1.03% | 48.08 | 49.18 | 5870 | 2851 | 1.53% |
| 2025-03-19 | 49.24 | 48.73 | -0.52 | -1.06% | 48.52 | 49.32 | 6775 | 3305 | 1.77% |
| 2025-03-18 | 48.79 | 49.25 | 0.46 | 0.94% | 48.41 | 50.00 | 10554 | 5207 | 2.76% |
| 2025-03-17 | 48.28 | 48.79 | 0.44 | 0.91% | 48.05 | 48.92 | 9251 | 4501 | 2.42% |
| 2025-03-14 | 47.67 | 48.35 | 0.68 | 1.43% | 47.40 | 48.55 | 11189 | 5366 | 2.92% |
| 2025-03-13 | 49.30 | 47.67 | -1.38 | -2.81% | 47.37 | 49.30 | 14026 | 6732 | 3.66% |
| 2025-03-12 | 49.29 | 49.05 | -0.50 | -1.01% | 48.90 | 49.90 | 16083 | 7929 | 4.20% |
| 2025-03-11 | 49.80 | 49.55 | -1.04 | -2.06% | 48.68 | 50.55 | 14701 | 7261 | 3.84% |
| 2025-03-10 | 50.96 | 50.59 | 0.11 | 0.22% | 49.90 | 51.29 | 18139 | 9175 | 4.74% |
| 2025-03-07 | 50.30 | 50.48 | 0.73 | 1.47% | 50.11 | 52.35 | 26474 | 13566 | 6.91% |
| 2025-03-06 | 49.56 | 49.75 | 0.73 | 1.49% | 49.11 | 51.75 | 26455 | 13345 | 6.91% |
| 2025-03-05 | 50.19 | 49.02 | -1.02 | -2.04% | 48.25 | 50.77 | 16960 | 8356 | 4.43% |
| 2025-03-04 | 48.08 | 50.04 | 1.51 | 3.11% | 47.90 | 50.40 | 14106 | 6943 | 3.68% |
| 2025-03-03 | 49.85 | 48.53 | -1.16 | -2.33% | 48.10 | 49.98 | 11783 | 5777 | 3.08% |
| 2025-02-28 | 54.03 | 49.69 | -5.31 | -9.65% | 49.21 | 54.96 | 23702 | 12199 | 6.19% |
| 2025-02-27 | 52.31 | 55.00 | 2.72 | 5.20% | 51.78 | 57.48 | 30280 | 16582 | 7.91% |
| 2025-02-26 | 52.02 | 52.28 | 0.17 | 0.33% | 51.24 | 52.51 | 13804 | 7177 | 3.60% |
| 2025-02-25 | 51.81 | 52.11 | -0.55 | -1.04% | 51.50 | 52.96 | 13829 | 7228 | 3.61% |
| 2025-02-24 | 52.49 | 52.66 | 0.40 | 0.77% | 51.70 | 52.97 | 12926 | 6763 | 3.37% |
| 2025-02-21 | 50.64 | 52.26 | 1.62 | 3.20% | 49.80 | 52.43 | 13126 | 6763 | 3.43% |
| 2025-02-20 | 50.66 | 50.64 | -0.02 | -0.04% | 50.00 | 51.30 | 6131 | 3111 | 1.60% |
| 2025-02-19 | 49.07 | 50.66 | 1.57 | 3.20% | 48.70 | 50.75 | 7712 | 3881 | 2.01% |
| 2025-02-18 | 50.31 | 49.09 | -1.24 | -2.46% | 49.03 | 50.89 | 7570 | 3785 | 1.98% |
| 2025-02-17 | 50.48 | 50.33 | -0.15 | -0.30% | 49.82 | 51.31 | 7151 | 3605 | 1.87% |
| 2025-02-14 | 50.20 | 50.48 | -0.01 | -0.02% | 49.70 | 51.00 | 7211 | 3638 | 1.88% |
| 2025-02-13 | 52.68 | 50.49 | -2.25 | -4.27% | 50.15 | 52.69 | 12141 | 6227 | 3.17% |
| 2025-02-12 | 51.60 | 52.74 | 0.77 | 1.48% | 51.22 | 52.81 | 10732 | 5603 | 2.80% |
| 2025-02-11 | 52.26 | 51.97 | -0.28 | -0.54% | 51.03 | 52.79 | 9352 | 4847 | 2.44% |
| 2025-02-10 | 51.56 | 52.25 | 0.89 | 1.73% | 51.07 | 52.46 | 11387 | 5911 | 2.97% |
| 2025-02-07 | 52.00 | 51.36 | -0.55 | -1.06% | 51.00 | 52.63 | 15028 | 7784 | 3.92% |
| 2025-02-06 | 49.78 | 51.91 | 2.03 | 4.07% | 49.51 | 52.59 | 12282 | 6323 | 3.21% |
| 2025-02-05 | 49.78 | 49.88 | 0.40 | 0.81% | 49.78 | 50.96 | 8561 | 4307 | 2.23% |
| 2025-01-27 | 51.00 | 49.48 | -1.50 | -2.94% | 49.48 | 51.15 | 8515 | 4272 | 2.22% |
| 2025-01-24 | 49.94 | 50.98 | 1.04 | 2.08% | 49.41 | 51.50 | 10356 | 5247 | 2.70% |
| 2025-01-23 | 51.53 | 49.94 | -1.15 | -2.25% | 49.91 | 51.99 | 11934 | 6081 | 3.12% |
| 2025-01-22 | 50.94 | 51.09 | -0.01 | -0.02% | 50.66 | 52.20 | 13989 | 7178 | 3.65% |
| 2025-01-21 | 49.41 | 51.10 | 1.70 | 3.44% | 49.22 | 51.40 | 14515 | 7345 | 3.79% |
| 2025-01-20 | 49.66 | 49.40 | 0.12 | 0.24% | 48.56 | 50.44 | 11720 | 5807 | 3.06% |
| 2025-01-17 | 45.74 | 49.28 | 2.88 | 6.21% | 45.51 | 51.55 | 25006 | 12219 | 6.53% |
| 2025-01-16 | 47.20 | 46.40 | -0.51 | -1.09% | 45.50 | 47.90 | 7591 | 3541 | 1.98% |
| 2025-01-15 | 47.00 | 46.91 | -0.48 | -1.01% | 46.69 | 47.85 | 5639 | 2655 | 1.47% |
| 2025-01-14 | 45.45 | 47.39 | 2.34 | 5.19% | 45.00 | 47.49 | 8608 | 4005 | 2.25% |
| 2025-01-13 | 44.33 | 45.05 | -0.16 | -0.35% | 43.51 | 45.49 | 6736 | 3006 | 1.76% |
| 2025-01-10 | 46.50 | 45.21 | -1.52 | -3.25% | 45.21 | 47.58 | 10216 | 4751 | 2.67% |
| 2025-01-09 | 47.00 | 46.73 | -0.78 | -1.64% | 46.43 | 48.27 | 9497 | 4491 | 2.48% |
| 2025-01-08 | 47.37 | 47.51 | 0.08 | 0.17% | 45.60 | 48.05 | 11374 | 5341 | 2.97% |
| 2025-01-07 | 45.16 | 47.43 | 2.27 | 5.03% | 44.93 | 47.53 | 9786 | 4540 | 2.55% |
| 2025-01-06 | 43.70 | 45.16 | 1.07 | 2.43% | 43.25 | 45.75 | 10149 | 4517 | 2.65% |
| 2025-01-03 | 46.78 | 44.09 | -2.52 | -5.41% | 44.08 | 46.99 | 12683 | 5780 | 3.31% |
| 2025-01-02 | 49.20 | 46.61 | -2.99 | -6.03% | 46.18 | 49.60 | 18175 | 8660 | 4.74% |
| 2024-12-31 | 52.28 | 49.60 | -2.63 | -5.04% | 49.50 | 53.00 | 13040 | 6659 | 3.40% |
| 2024-12-30 | 53.19 | 52.23 | -1.17 | -2.19% | 51.61 | 53.70 | 9479 | 4982 | 2.47% |
| 2024-12-27 | 54.36 | 53.40 | -1.00 | -1.84% | 53.21 | 55.59 | 15835 | 8630 | 4.13% |
| 2024-12-26 | 52.22 | 54.40 | 1.62 | 3.07% | 52.13 | 54.96 | 17441 | 9438 | 4.55% |