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 | 49.20 | 49.18 | -0.95 | -1.90% | 48.68 | 50.44 | 23753 | 11760 | 2.95% |
| 2025-04-02 | 50.00 | 50.13 | -0.02 | -0.04% | 49.58 | 50.62 | 19988 | 10018 | 2.48% |
| 2025-04-01 | 48.39 | 50.15 | 1.76 | 3.64% | 48.10 | 51.45 | 36713 | 18338 | 4.56% |
| 2025-03-31 | 50.70 | 48.39 | -2.92 | -5.69% | 47.93 | 51.20 | 42380 | 20795 | 5.26% |
| 2025-03-28 | 50.87 | 51.31 | -0.06 | -0.12% | 50.87 | 53.57 | 43799 | 22970 | 5.44% |
| 2025-03-27 | 51.72 | 51.37 | -1.09 | -2.08% | 51.30 | 52.77 | 34255 | 17745 | 4.25% |
| 2025-03-26 | 49.32 | 52.46 | 2.52 | 5.05% | 49.04 | 53.00 | 65777 | 34054 | 8.16% |
| 2025-03-25 | 49.55 | 49.94 | 0.49 | 0.99% | 49.20 | 50.70 | 27409 | 13709 | 3.40% |
| 2025-03-24 | 51.34 | 49.45 | -2.02 | -3.92% | 48.55 | 51.34 | 37332 | 18536 | 4.63% |
| 2025-03-21 | 50.35 | 51.47 | 0.85 | 1.68% | 49.73 | 52.27 | 45978 | 23447 | 5.71% |
| 2025-03-20 | 50.71 | 50.62 | -0.57 | -1.11% | 50.48 | 52.13 | 32169 | 16425 | 3.99% |
| 2025-03-19 | 49.30 | 51.19 | 1.69 | 3.41% | 48.41 | 52.69 | 56979 | 28925 | 7.07% |
| 2025-03-18 | 48.70 | 49.50 | 1.00 | 2.06% | 48.50 | 49.93 | 25592 | 12614 | 3.18% |
| 2025-03-17 | 48.80 | 48.50 | -0.02 | -0.04% | 48.46 | 49.52 | 19324 | 9448 | 2.40% |
| 2025-03-14 | 47.92 | 48.52 | 0.61 | 1.27% | 47.30 | 48.76 | 20324 | 9823 | 2.52% |
| 2025-03-13 | 49.35 | 47.91 | -1.44 | -2.92% | 47.50 | 49.64 | 21650 | 10463 | 2.69% |
| 2025-03-12 | 49.40 | 49.35 | -0.25 | -0.50% | 49.09 | 50.00 | 17194 | 8513 | 2.13% |
| 2025-03-11 | 48.73 | 49.60 | 0.12 | 0.24% | 48.17 | 49.62 | 21074 | 10276 | 2.62% |
| 2025-03-10 | 47.68 | 49.48 | 1.81 | 3.80% | 47.50 | 49.56 | 27293 | 13258 | 3.39% |
| 2025-03-07 | 48.40 | 47.67 | -0.94 | -1.93% | 47.22 | 48.60 | 21699 | 10343 | 2.69% |
| 2025-03-06 | 47.72 | 48.61 | 1.06 | 2.23% | 47.30 | 49.09 | 23177 | 11185 | 2.88% |
| 2025-03-05 | 48.79 | 47.55 | -1.24 | -2.54% | 47.22 | 48.98 | 21098 | 10053 | 2.62% |
| 2025-03-04 | 48.30 | 48.79 | -0.08 | -0.16% | 47.47 | 49.12 | 23752 | 11442 | 2.95% |
| 2025-03-03 | 48.30 | 48.87 | 0.61 | 1.26% | 48.15 | 50.25 | 29434 | 14557 | 3.65% |
| 2025-02-28 | 50.20 | 48.26 | -2.41 | -4.76% | 48.05 | 50.65 | 30300 | 14908 | 3.76% |
| 2025-02-27 | 51.05 | 50.67 | -0.33 | -0.65% | 49.40 | 51.30 | 26137 | 13159 | 3.24% |
| 2025-02-26 | 49.90 | 51.00 | 1.54 | 3.11% | 49.53 | 51.05 | 29684 | 14966 | 3.68% |
| 2025-02-25 | 49.04 | 49.46 | -0.07 | -0.14% | 48.66 | 50.12 | 23990 | 11873 | 2.98% |
| 2025-02-24 | 49.78 | 49.53 | -0.25 | -0.50% | 48.77 | 50.16 | 25136 | 12412 | 3.12% |
| 2025-02-21 | 48.57 | 49.78 | 1.21 | 2.49% | 48.01 | 49.79 | 27648 | 13535 | 3.43% |
| 2025-02-20 | 49.20 | 48.57 | -0.83 | -1.68% | 48.25 | 49.20 | 20727 | 10083 | 2.57% |
| 2025-02-19 | 48.10 | 49.40 | 0.69 | 1.42% | 47.99 | 49.57 | 23593 | 11537 | 2.93% |
| 2025-02-18 | 49.49 | 48.71 | 0.03 | 0.06% | 48.50 | 50.77 | 33951 | 16920 | 4.21% |
| 2025-02-17 | 48.95 | 48.68 | -0.27 | -0.55% | 48.49 | 49.64 | 21142 | 10341 | 2.62% |
| 2025-02-14 | 49.00 | 48.95 | -0.33 | -0.67% | 48.95 | 50.40 | 21716 | 10763 | 2.69% |
| 2025-02-13 | 49.34 | 49.28 | 0.35 | 0.72% | 48.58 | 50.85 | 34258 | 17060 | 4.25% |
| 2025-02-12 | 47.80 | 48.93 | 0.95 | 1.98% | 47.62 | 49.03 | 18628 | 8995 | 2.31% |
| 2025-02-11 | 48.63 | 47.98 | -0.68 | -1.40% | 47.50 | 48.70 | 16775 | 8024 | 2.08% |
| 2025-02-10 | 48.70 | 48.66 | -0.01 | -0.02% | 48.00 | 48.98 | 21489 | 10438 | 2.67% |
| 2025-02-07 | 47.29 | 48.67 | 1.33 | 2.81% | 47.25 | 49.35 | 27422 | 13331 | 3.40% |
| 2025-02-06 | 45.76 | 47.34 | 1.30 | 2.82% | 45.35 | 47.70 | 21075 | 9842 | 2.62% |
| 2025-02-05 | 46.34 | 46.04 | 0.19 | 0.41% | 45.69 | 46.94 | 14535 | 6714 | 1.80% |
| 2025-01-27 | 47.06 | 45.85 | -1.51 | -3.19% | 45.76 | 48.10 | 13074 | 6122 | 1.62% |
| 2025-01-24 | 46.33 | 47.36 | 0.69 | 1.48% | 46.33 | 47.80 | 16933 | 8011 | 2.10% |
| 2025-01-23 | 47.10 | 46.67 | 0.23 | 0.50% | 46.66 | 48.33 | 21975 | 10415 | 2.73% |
| 2025-01-22 | 46.80 | 46.44 | -0.52 | -1.11% | 46.20 | 47.15 | 10743 | 5016 | 1.33% |
| 2025-01-21 | 47.68 | 46.96 | -0.51 | -1.07% | 46.35 | 47.80 | 12499 | 5853 | 1.55% |
| 2025-01-20 | 47.00 | 47.47 | 0.42 | 0.89% | 47.00 | 48.20 | 13570 | 6477 | 1.68% |
| 2025-01-17 | 46.80 | 47.05 | 0.07 | 0.15% | 46.30 | 47.66 | 13411 | 6297 | 1.66% |
| 2025-01-16 | 46.10 | 46.98 | 0.37 | 0.79% | 46.10 | 47.95 | 16489 | 7771 | 2.05% |
| 2025-01-15 | 46.38 | 46.61 | 0.02 | 0.04% | 45.68 | 47.57 | 18917 | 8801 | 2.35% |
| 2025-01-14 | 44.70 | 46.59 | 2.12 | 4.77% | 44.42 | 46.80 | 17684 | 8112 | 2.19% |
| 2025-01-13 | 43.78 | 44.47 | 0.36 | 0.82% | 43.50 | 45.11 | 12260 | 5459 | 1.52% |
| 2025-01-10 | 46.05 | 44.11 | -1.53 | -3.35% | 44.11 | 46.27 | 14278 | 6436 | 1.77% |
| 2025-01-09 | 46.00 | 45.64 | -0.47 | -1.02% | 45.52 | 47.44 | 14050 | 6527 | 1.74% |
| 2025-01-08 | 46.12 | 46.11 | -0.26 | -0.56% | 44.80 | 46.59 | 12758 | 5849 | 1.58% |
| 2025-01-07 | 46.10 | 46.37 | 0.33 | 0.72% | 45.50 | 46.63 | 10396 | 4802 | 1.29% |
| 2025-01-06 | 45.39 | 46.04 | 0.62 | 1.37% | 44.80 | 46.77 | 18192 | 8366 | 2.26% |
| 2025-01-03 | 47.23 | 45.42 | -1.81 | -3.83% | 45.37 | 47.63 | 19765 | 9192 | 2.45% |
| 2025-01-02 | 49.05 | 47.23 | -1.57 | -3.22% | 46.70 | 49.05 | 20964 | 10013 | 2.60% |
| 2024-12-31 | 50.80 | 48.80 | -2.08 | -4.09% | 48.73 | 51.43 | 20057 | 9997 | 2.49% |
| 2024-12-30 | 51.07 | 50.88 | -0.19 | -0.37% | 50.40 | 51.66 | 11705 | 5962 | 1.45% |
| 2024-12-27 | 51.95 | 51.07 | -0.75 | -1.45% | 51.01 | 52.37 | 16698 | 8637 | 2.07% |
| 2024-12-26 | 50.80 | 51.82 | 0.94 | 1.85% | 50.80 | 52.59 | 17283 | 8970 | 2.14% |