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 | 46.08 | 45.21 | -1.27 | -2.73% | 44.98 | 47.13 | 7122 | 3259 | 0.70% |
| 2025-04-02 | 46.55 | 46.48 | -0.31 | -0.66% | 46.25 | 47.24 | 4706 | 2194 | 0.46% |
| 2025-04-01 | 46.71 | 46.79 | -0.13 | -0.28% | 46.71 | 47.78 | 6258 | 2952 | 0.61% |
| 2025-03-31 | 45.30 | 46.92 | 1.04 | 2.27% | 44.99 | 46.98 | 7489 | 3456 | 0.73% |
| 2025-03-28 | 45.79 | 45.88 | -0.05 | -0.11% | 45.68 | 46.78 | 4576 | 2113 | 0.45% |
| 2025-03-27 | 45.55 | 45.93 | -0.21 | -0.46% | 44.80 | 46.81 | 6103 | 2791 | 0.60% |
| 2025-03-26 | 45.89 | 46.14 | 0.24 | 0.52% | 45.78 | 46.79 | 6879 | 3181 | 0.67% |
| 2025-03-25 | 46.65 | 45.90 | -0.74 | -1.59% | 45.78 | 46.84 | 5207 | 2406 | 0.51% |
| 2025-03-24 | 47.50 | 46.64 | -0.96 | -2.02% | 45.77 | 47.93 | 8979 | 4202 | 0.88% |
| 2025-03-21 | 48.98 | 47.60 | -1.43 | -2.92% | 47.60 | 49.37 | 7387 | 3562 | 0.72% |
| 2025-03-20 | 49.03 | 49.03 | -0.07 | -0.14% | 48.76 | 51.40 | 10582 | 5297 | 1.04% |
| 2025-03-19 | 49.65 | 49.10 | -0.76 | -1.52% | 48.71 | 49.99 | 7562 | 3719 | 0.74% |
| 2025-03-18 | 50.04 | 49.86 | -0.32 | -0.64% | 49.60 | 50.76 | 9046 | 4532 | 0.89% |
| 2025-03-17 | 49.54 | 50.18 | 0.83 | 1.68% | 48.90 | 50.97 | 12250 | 6124 | 1.20% |
| 2025-03-14 | 47.55 | 49.35 | 1.84 | 3.87% | 47.35 | 50.00 | 12472 | 6100 | 1.22% |
| 2025-03-13 | 48.40 | 47.51 | -1.26 | -2.58% | 47.23 | 48.99 | 9477 | 4537 | 0.93% |
| 2025-03-12 | 49.01 | 48.77 | -0.24 | -0.49% | 48.36 | 49.88 | 11808 | 5788 | 1.16% |
| 2025-03-11 | 47.90 | 49.01 | 0.41 | 0.84% | 47.61 | 49.33 | 11448 | 5574 | 1.12% |
| 2025-03-10 | 47.86 | 48.60 | 0.45 | 0.93% | 47.57 | 49.16 | 12859 | 6207 | 1.26% |
| 2025-03-07 | 48.12 | 48.15 | 0.16 | 0.33% | 47.03 | 48.47 | 10309 | 4915 | 1.01% |
| 2025-03-06 | 46.88 | 47.99 | 1.21 | 2.59% | 46.79 | 48.17 | 10295 | 4911 | 1.01% |
| 2025-03-05 | 47.01 | 46.78 | -0.60 | -1.27% | 46.31 | 47.75 | 7492 | 3510 | 0.73% |
| 2025-03-04 | 45.50 | 47.38 | 1.22 | 2.64% | 45.50 | 47.55 | 9297 | 4356 | 0.91% |
| 2025-03-03 | 46.00 | 46.16 | 0.25 | 0.54% | 45.41 | 47.39 | 8996 | 4191 | 0.88% |
| 2025-02-28 | 48.18 | 45.91 | -3.06 | -6.25% | 45.78 | 48.70 | 15843 | 7416 | 1.55% |
| 2025-02-27 | 49.63 | 48.97 | -0.66 | -1.33% | 48.00 | 49.63 | 12571 | 6120 | 1.23% |
| 2025-02-26 | 48.50 | 49.63 | 0.94 | 1.93% | 48.30 | 49.65 | 11402 | 5600 | 1.12% |
| 2025-02-25 | 48.16 | 48.69 | 0.24 | 0.50% | 47.55 | 49.38 | 9344 | 4539 | 0.91% |
| 2025-02-24 | 48.50 | 48.45 | -0.15 | -0.31% | 47.70 | 48.88 | 11255 | 5430 | 1.10% |
| 2025-02-21 | 47.30 | 48.60 | 1.18 | 2.49% | 46.88 | 48.75 | 12310 | 5914 | 1.21% |
| 2025-02-20 | 47.04 | 47.42 | 0.39 | 0.83% | 46.98 | 48.10 | 9798 | 4650 | 0.96% |
| 2025-02-19 | 45.11 | 47.03 | 1.84 | 4.07% | 45.11 | 47.30 | 10287 | 4796 | 1.01% |
| 2025-02-18 | 46.11 | 45.19 | -0.96 | -2.08% | 44.80 | 46.77 | 8801 | 4038 | 0.86% |
| 2025-02-17 | 46.36 | 46.15 | -0.21 | -0.45% | 45.90 | 47.03 | 8736 | 4055 | 0.86% |
| 2025-02-14 | 46.19 | 46.36 | -0.03 | -0.06% | 46.07 | 47.18 | 8127 | 3782 | 0.80% |
| 2025-02-13 | 46.96 | 46.39 | -0.56 | -1.19% | 46.34 | 47.40 | 10540 | 4936 | 1.03% |
| 2025-02-12 | 45.96 | 46.95 | 0.52 | 1.12% | 45.93 | 46.98 | 10511 | 4892 | 1.03% |
| 2025-02-11 | 46.97 | 46.43 | -0.39 | -0.83% | 45.85 | 46.97 | 9816 | 4531 | 0.96% |
| 2025-02-10 | 45.90 | 46.82 | 0.93 | 2.03% | 45.34 | 47.05 | 12125 | 5635 | 1.19% |
| 2025-02-07 | 46.17 | 45.89 | -0.27 | -0.58% | 45.31 | 46.78 | 13077 | 6021 | 1.28% |
| 2025-02-06 | 44.41 | 46.16 | 1.66 | 3.73% | 44.06 | 46.24 | 10456 | 4768 | 1.02% |
| 2025-02-05 | 43.99 | 44.50 | 1.02 | 2.35% | 43.67 | 45.17 | 10333 | 4596 | 1.01% |
| 2025-01-27 | 44.30 | 43.48 | -0.90 | -2.03% | 42.83 | 44.57 | 11107 | 4852 | 1.09% |
| 2025-01-24 | 43.50 | 44.38 | 0.99 | 2.28% | 43.50 | 44.44 | 10669 | 4697 | 1.04% |
| 2025-01-23 | 43.09 | 43.39 | 0.69 | 1.62% | 42.70 | 44.98 | 13757 | 6037 | 1.35% |
| 2025-01-22 | 43.86 | 42.70 | -1.30 | -2.95% | 42.43 | 43.91 | 9792 | 4196 | 0.96% |
| 2025-01-21 | 44.11 | 44.00 | 0.07 | 0.16% | 43.10 | 44.30 | 8552 | 3734 | 0.84% |
| 2025-01-20 | 43.85 | 43.93 | 0.49 | 1.13% | 43.21 | 44.25 | 8869 | 3878 | 0.87% |
| 2025-01-17 | 43.22 | 43.44 | 0.04 | 0.09% | 42.55 | 44.38 | 9151 | 3978 | 0.90% |
| 2025-01-16 | 44.00 | 43.40 | -0.26 | -0.60% | 42.90 | 44.55 | 7491 | 3271 | 0.73% |
| 2025-01-15 | 44.00 | 43.66 | -0.49 | -1.11% | 43.42 | 44.38 | 5821 | 2545 | 0.57% |
| 2025-01-14 | 42.35 | 44.15 | 2.07 | 4.92% | 41.98 | 44.40 | 8591 | 3736 | 0.84% |
| 2025-01-13 | 41.00 | 42.08 | 0.58 | 1.40% | 40.60 | 42.57 | 6123 | 2550 | 0.60% |
| 2025-01-10 | 42.53 | 41.50 | -1.10 | -2.58% | 41.50 | 43.70 | 7101 | 3010 | 0.70% |
| 2025-01-09 | 42.68 | 42.60 | -0.36 | -0.84% | 42.51 | 43.98 | 5862 | 2529 | 0.57% |
| 2025-01-08 | 43.29 | 42.96 | -0.49 | -1.13% | 41.76 | 43.58 | 7841 | 3353 | 0.77% |
| 2025-01-07 | 42.60 | 43.45 | 0.92 | 2.16% | 42.21 | 43.78 | 5671 | 2438 | 0.56% |
| 2025-01-06 | 42.68 | 42.53 | -0.08 | -0.19% | 41.40 | 43.28 | 7665 | 3254 | 0.75% |
| 2025-01-03 | 43.06 | 42.61 | -0.45 | -1.05% | 42.60 | 44.50 | 9124 | 3960 | 0.89% |
| 2025-01-02 | 44.87 | 43.06 | -1.81 | -4.03% | 42.56 | 45.27 | 7813 | 3423 | 0.76% |
| 2024-12-31 | 46.83 | 44.87 | -1.80 | -3.86% | 44.87 | 47.00 | 9586 | 4372 | 0.94% |
| 2024-12-30 | 47.30 | 46.67 | -0.97 | -2.04% | 46.04 | 47.97 | 8238 | 3878 | 0.81% |
| 2024-12-27 | 48.21 | 47.64 | -0.76 | -1.57% | 47.40 | 49.15 | 9213 | 4442 | 0.90% |
| 2024-12-26 | 47.16 | 48.40 | 1.23 | 2.61% | 46.92 | 49.20 | 9309 | 4497 | 0.91% |