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 | 46.67 | -0.24 | -0.51% | 46.18 | 47.99 | 94016 | 44354 | 2.40% |
| 2025-04-02 | 46.50 | 46.91 | 0.71 | 1.54% | 46.07 | 47.22 | 75473 | 35266 | 1.93% |
| 2025-04-01 | 45.95 | 46.20 | 0.42 | 0.92% | 45.95 | 46.94 | 79557 | 36932 | 2.03% |
| 2025-03-31 | 45.72 | 45.78 | -0.10 | -0.22% | 45.01 | 46.38 | 86513 | 39399 | 2.21% |
| 2025-03-28 | 47.30 | 45.88 | -1.88 | -3.94% | 45.81 | 47.93 | 125624 | 58578 | 3.21% |
| 2025-03-27 | 47.09 | 47.76 | 0.68 | 1.44% | 46.67 | 49.25 | 136207 | 65340 | 3.48% |
| 2025-03-26 | 47.10 | 47.08 | -0.12 | -0.25% | 47.01 | 48.00 | 87477 | 41493 | 2.23% |
| 2025-03-25 | 48.70 | 47.20 | -1.50 | -3.08% | 46.80 | 48.76 | 98072 | 46726 | 2.51% |
| 2025-03-24 | 49.62 | 48.70 | -1.05 | -2.11% | 47.83 | 50.00 | 102336 | 49976 | 2.61% |
| 2025-03-21 | 51.20 | 49.75 | -1.62 | -3.15% | 49.54 | 51.82 | 121207 | 61116 | 3.10% |
| 2025-03-20 | 52.11 | 51.37 | -0.93 | -1.78% | 51.33 | 52.27 | 89843 | 46408 | 2.30% |
| 2025-03-19 | 52.87 | 52.30 | -0.81 | -1.53% | 52.00 | 53.24 | 80674 | 42307 | 2.06% |
| 2025-03-18 | 53.60 | 53.11 | -0.09 | -0.17% | 53.01 | 54.33 | 92155 | 49343 | 2.35% |
| 2025-03-17 | 54.12 | 53.20 | -0.79 | -1.46% | 53.02 | 54.26 | 92347 | 49331 | 2.36% |
| 2025-03-14 | 52.60 | 53.99 | 1.41 | 2.68% | 52.50 | 54.10 | 136259 | 72859 | 3.48% |
| 2025-03-13 | 53.40 | 52.58 | -0.89 | -1.66% | 51.86 | 53.93 | 122379 | 64395 | 3.13% |
| 2025-03-12 | 54.70 | 53.47 | -0.34 | -0.63% | 53.40 | 54.85 | 121617 | 65670 | 3.11% |
| 2025-03-11 | 52.86 | 53.81 | -0.17 | -0.31% | 52.50 | 55.38 | 145730 | 78742 | 3.72% |
| 2025-03-10 | 54.46 | 53.98 | -0.41 | -0.75% | 52.88 | 54.46 | 133809 | 71773 | 3.42% |
| 2025-03-07 | 53.60 | 54.39 | 0.27 | 0.50% | 53.28 | 56.06 | 208213 | 113699 | 5.32% |
| 2025-03-06 | 54.88 | 54.12 | -0.18 | -0.33% | 53.84 | 55.88 | 224256 | 122772 | 5.73% |
| 2025-03-05 | 52.77 | 54.30 | 2.03 | 3.88% | 52.45 | 54.62 | 238817 | 127772 | 6.10% |
| 2025-03-04 | 51.10 | 52.27 | 0.46 | 0.89% | 50.23 | 53.35 | 217825 | 112921 | 5.56% |
| 2025-03-03 | 52.60 | 51.81 | -0.59 | -1.13% | 51.25 | 52.88 | 146554 | 76321 | 3.74% |
| 2025-02-28 | 54.86 | 52.40 | -2.79 | -5.06% | 52.10 | 55.19 | 198334 | 106075 | 5.07% |
| 2025-02-27 | 57.00 | 55.19 | -2.12 | -3.70% | 53.90 | 58.25 | 274065 | 152308 | 7.00% |
| 2025-02-26 | 57.47 | 57.31 | 0.80 | 1.42% | 54.86 | 57.85 | 247381 | 140123 | 6.32% |
| 2025-02-25 | 57.86 | 56.51 | -3.35 | -5.60% | 56.28 | 59.22 | 353229 | 203576 | 9.02% |
| 2025-02-24 | 58.80 | 59.86 | 0.08 | 0.13% | 58.17 | 61.94 | 409984 | 246079 | 10.47% |
| 2025-02-21 | 58.50 | 59.78 | 1.55 | 2.66% | 57.50 | 61.94 | 611657 | 368528 | 15.63% |
| 2025-02-20 | 59.60 | 58.23 | -2.05 | -3.40% | 56.82 | 59.89 | 383475 | 222097 | 9.80% |
| 2025-02-19 | 51.85 | 60.28 | 9.18 | 17.96% | 51.85 | 61.00 | 719702 | 412895 | 18.39% |
| 2025-02-18 | 50.60 | 51.10 | -0.62 | -1.20% | 50.52 | 53.48 | 322000 | 167940 | 8.23% |
| 2025-02-17 | 46.50 | 51.72 | 4.93 | 10.54% | 46.10 | 53.80 | 367268 | 182985 | 9.38% |
| 2025-02-14 | 47.00 | 46.79 | -1.60 | -3.31% | 46.38 | 47.80 | 172517 | 80731 | 4.41% |
| 2025-02-13 | 49.40 | 48.39 | -1.30 | -2.62% | 48.35 | 49.47 | 108713 | 53020 | 2.78% |
| 2025-02-12 | 47.80 | 49.69 | 1.97 | 4.13% | 47.20 | 49.86 | 207315 | 101160 | 5.30% |
| 2025-02-11 | 49.01 | 47.72 | -1.32 | -2.69% | 47.52 | 49.27 | 94524 | 45374 | 2.41% |
| 2025-02-10 | 49.26 | 49.04 | -0.02 | -0.04% | 48.64 | 49.52 | 116441 | 57124 | 2.97% |
| 2025-02-07 | 49.26 | 49.06 | -0.19 | -0.39% | 48.32 | 50.21 | 176126 | 86885 | 4.50% |
| 2025-02-06 | 47.35 | 49.25 | 1.65 | 3.47% | 47.20 | 49.80 | 179291 | 87680 | 4.58% |
| 2025-02-05 | 48.30 | 47.60 | 1.75 | 3.82% | 47.48 | 48.64 | 158411 | 76174 | 4.05% |
| 2025-01-27 | 47.30 | 45.85 | -1.45 | -3.07% | 45.85 | 47.35 | 79622 | 37174 | 2.03% |
| 2025-01-24 | 46.66 | 47.30 | 0.60 | 1.28% | 46.61 | 47.36 | 83916 | 39484 | 2.14% |
| 2025-01-23 | 47.20 | 46.70 | 0.16 | 0.34% | 46.65 | 48.78 | 138208 | 65914 | 3.53% |
| 2025-01-22 | 47.02 | 46.54 | -0.64 | -1.36% | 46.26 | 47.60 | 97443 | 45624 | 2.49% |
| 2025-01-21 | 46.85 | 47.18 | 0.66 | 1.42% | 46.56 | 47.72 | 110004 | 51809 | 2.81% |
| 2025-01-20 | 46.95 | 46.52 | -0.34 | -0.73% | 46.14 | 47.50 | 106479 | 49723 | 2.72% |
| 2025-01-17 | 45.90 | 46.86 | 1.19 | 2.61% | 45.46 | 48.20 | 166291 | 77741 | 4.25% |
| 2025-01-16 | 45.18 | 45.67 | 0.81 | 1.81% | 45.18 | 47.00 | 164520 | 75839 | 4.20% |
| 2025-01-15 | 44.95 | 44.86 | -0.24 | -0.53% | 44.12 | 45.97 | 104979 | 47106 | 2.68% |
| 2025-01-14 | 44.00 | 45.10 | 1.17 | 2.66% | 43.70 | 45.67 | 140345 | 62704 | 3.59% |
| 2025-01-13 | 41.25 | 43.93 | 2.00 | 4.77% | 41.00 | 45.52 | 157892 | 68396 | 4.03% |
| 2025-01-10 | 42.18 | 41.93 | -0.29 | -0.69% | 41.92 | 43.92 | 118126 | 50903 | 3.02% |
| 2025-01-09 | 41.56 | 42.22 | 0.28 | 0.67% | 41.56 | 42.99 | 78184 | 33211 | 2.00% |
| 2025-01-08 | 42.02 | 41.94 | -0.49 | -1.15% | 40.23 | 42.51 | 108273 | 44853 | 2.77% |
| 2025-01-07 | 41.67 | 42.43 | 0.74 | 1.78% | 41.62 | 42.47 | 79543 | 33496 | 2.03% |
| 2025-01-06 | 42.51 | 41.69 | -0.82 | -1.93% | 41.40 | 42.80 | 74844 | 31420 | 1.91% |
| 2025-01-03 | 43.80 | 42.51 | -1.09 | -2.50% | 42.36 | 44.00 | 99788 | 42907 | 2.55% |
| 2025-01-02 | 46.49 | 43.60 | -2.87 | -6.18% | 42.91 | 46.49 | 140482 | 62548 | 3.59% |
| 2024-12-31 | 49.17 | 46.47 | -2.83 | -5.74% | 46.08 | 49.17 | 167297 | 79083 | 4.27% |
| 2024-12-30 | 49.99 | 49.30 | -0.73 | -1.46% | 48.98 | 50.20 | 128041 | 63298 | 3.27% |
| 2024-12-27 | 49.81 | 50.03 | 0.22 | 0.44% | 48.90 | 51.86 | 181676 | 92116 | 4.64% |
| 2024-12-26 | 49.60 | 49.81 | 0.26 | 0.52% | 48.92 | 50.29 | 113111 | 56370 | 2.89% |
| 2024-12-25 | 49.66 | 49.55 | -0.44 | -0.88% | 49.40 | 50.75 | 117719 | 58797 | 3.01% |