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 | 46.02 | 46.02 | -0.72 | -1.54% | 45.76 | 47.13 | 20244 | 9372 | 3.11% |
| 2025-04-02 | 46.68 | 46.74 | -0.07 | -0.15% | 46.53 | 47.41 | 21530 | 10106 | 3.31% |
| 2025-04-01 | 46.78 | 46.81 | 0.02 | 0.04% | 46.50 | 47.19 | 21886 | 10245 | 3.36% |
| 2025-03-31 | 46.33 | 46.79 | 0.30 | 0.65% | 45.61 | 46.99 | 31377 | 14489 | 4.82% |
| 2025-03-28 | 47.70 | 46.49 | -1.15 | -2.41% | 46.21 | 47.91 | 35838 | 16795 | 5.51% |
| 2025-03-27 | 47.60 | 47.64 | 0.05 | 0.11% | 47.20 | 48.48 | 36387 | 17360 | 5.59% |
| 2025-03-26 | 48.60 | 47.59 | -1.07 | -2.20% | 47.49 | 49.20 | 38668 | 18711 | 5.94% |
| 2025-03-25 | 48.30 | 48.66 | 0.24 | 0.50% | 47.58 | 48.81 | 31325 | 15118 | 4.81% |
| 2025-03-24 | 49.60 | 48.42 | -1.21 | -2.44% | 46.89 | 49.93 | 50291 | 24271 | 7.73% |
| 2025-03-21 | 51.20 | 49.63 | -1.54 | -3.01% | 49.26 | 51.31 | 42271 | 21101 | 6.49% |
| 2025-03-20 | 52.20 | 51.17 | -1.30 | -2.48% | 51.13 | 52.80 | 36928 | 19149 | 5.67% |
| 2025-03-19 | 53.00 | 52.47 | -1.00 | -1.87% | 52.20 | 53.98 | 35694 | 18922 | 5.48% |
| 2025-03-18 | 54.41 | 53.47 | -0.59 | -1.09% | 53.30 | 55.97 | 50993 | 27741 | 7.83% |
| 2025-03-17 | 52.74 | 54.06 | 1.41 | 2.68% | 51.90 | 54.33 | 43088 | 22974 | 6.62% |
| 2025-03-14 | 51.30 | 52.65 | 1.25 | 2.43% | 51.30 | 53.10 | 45663 | 23810 | 7.01% |
| 2025-03-13 | 54.35 | 51.40 | -3.36 | -6.14% | 51.18 | 54.75 | 67030 | 35254 | 10.30% |
| 2025-03-12 | 54.00 | 54.76 | 0.91 | 1.69% | 53.76 | 55.88 | 65683 | 36139 | 10.09% |
| 2025-03-11 | 53.37 | 53.85 | -0.38 | -0.70% | 52.51 | 54.46 | 52649 | 28179 | 8.09% |
| 2025-03-10 | 52.94 | 54.23 | 0.47 | 0.87% | 52.73 | 54.90 | 48386 | 26073 | 7.43% |
| 2025-03-07 | 54.01 | 53.76 | -0.48 | -0.88% | 52.57 | 55.97 | 92684 | 50258 | 14.24% |
| 2025-03-06 | 53.60 | 54.24 | 0.89 | 1.67% | 53.47 | 55.72 | 83501 | 45550 | 12.83% |
| 2025-03-05 | 53.12 | 53.35 | -0.40 | -0.74% | 52.23 | 54.66 | 66837 | 35472 | 10.27% |
| 2025-03-04 | 50.80 | 53.75 | 1.42 | 2.71% | 50.80 | 54.60 | 93055 | 49452 | 14.29% |
| 2025-03-03 | 57.97 | 52.33 | -4.66 | -8.18% | 51.68 | 58.47 | 132778 | 70993 | 20.40% |
| 2025-02-28 | 58.87 | 56.99 | -1.17 | -2.01% | 55.61 | 60.78 | 130558 | 75782 | 20.06% |
| 2025-02-27 | 59.28 | 58.16 | -1.12 | -1.89% | 56.41 | 61.77 | 119876 | 70297 | 18.41% |
| 2025-02-26 | 58.90 | 59.28 | 2.28 | 4.00% | 55.90 | 60.79 | 141750 | 82408 | 21.77% |
| 2025-02-25 | 56.00 | 57.00 | 2.86 | 5.28% | 54.99 | 63.96 | 196651 | 115801 | 30.21% |
| 2025-02-24 | 52.00 | 54.14 | 1.29 | 2.44% | 51.48 | 55.00 | 101863 | 54678 | 15.65% |
| 2025-02-21 | 50.50 | 52.85 | 2.95 | 5.91% | 50.50 | 54.98 | 128526 | 67853 | 19.74% |
| 2025-02-20 | 50.80 | 49.90 | -0.58 | -1.15% | 49.22 | 51.39 | 75332 | 37733 | 11.57% |
| 2025-02-19 | 48.70 | 50.48 | 1.70 | 3.49% | 48.70 | 50.85 | 83053 | 41613 | 12.76% |
| 2025-02-18 | 49.50 | 48.78 | -1.30 | -2.60% | 48.45 | 50.99 | 95294 | 47106 | 14.64% |
| 2025-02-17 | 44.51 | 50.08 | 5.48 | 12.29% | 44.51 | 52.49 | 150642 | 74464 | 23.14% |
| 2025-02-14 | 45.00 | 44.60 | -0.65 | -1.44% | 44.22 | 45.24 | 61983 | 27681 | 9.52% |
| 2025-02-13 | 47.00 | 45.25 | -1.75 | -3.72% | 45.01 | 47.03 | 80575 | 36835 | 12.38% |
| 2025-02-12 | 46.29 | 47.00 | 0.42 | 0.90% | 45.29 | 47.15 | 83541 | 38718 | 12.83% |
| 2025-02-11 | 48.00 | 46.58 | -1.56 | -3.24% | 46.46 | 48.13 | 93113 | 43911 | 14.30% |
| 2025-02-10 | 45.16 | 48.14 | 2.92 | 6.46% | 45.11 | 48.77 | 130895 | 61559 | 20.11% |
| 2025-02-07 | 45.45 | 45.22 | -0.38 | -0.83% | 44.20 | 46.25 | 123663 | 56248 | 19.00% |
| 2025-02-06 | 43.52 | 45.60 | 1.38 | 3.12% | 43.52 | 46.37 | 108895 | 49384 | 16.73% |
| 2025-02-05 | 42.41 | 44.22 | 2.96 | 7.17% | 42.22 | 44.77 | 98480 | 42949 | 15.13% |
| 2025-01-27 | 43.51 | 41.26 | -2.11 | -4.87% | 41.22 | 43.65 | 51023 | 21642 | 7.84% |
| 2025-01-24 | 42.71 | 43.37 | 0.66 | 1.55% | 42.30 | 43.49 | 67797 | 29084 | 10.41% |
| 2025-01-23 | 42.78 | 42.71 | 0.33 | 0.78% | 42.55 | 43.80 | 76421 | 33012 | 11.74% |
| 2025-01-22 | 43.00 | 42.38 | -0.62 | -1.44% | 41.99 | 43.10 | 54720 | 23214 | 8.41% |
| 2025-01-21 | 42.78 | 43.00 | 0.63 | 1.49% | 41.70 | 43.48 | 84306 | 35990 | 12.95% |
| 2025-01-20 | 41.70 | 42.37 | 1.06 | 2.57% | 41.70 | 42.98 | 78279 | 33258 | 12.02% |
| 2025-01-17 | 40.69 | 41.31 | 0.45 | 1.10% | 39.95 | 42.26 | 73390 | 30198 | 11.27% |
| 2025-01-16 | 41.80 | 40.86 | -0.50 | -1.21% | 40.85 | 42.50 | 57531 | 23908 | 8.84% |
| 2025-01-15 | 42.80 | 41.36 | -1.34 | -3.14% | 41.16 | 42.80 | 66063 | 27629 | 10.15% |
| 2025-01-14 | 40.08 | 42.70 | 2.51 | 6.25% | 40.08 | 42.70 | 86768 | 36181 | 13.33% |
| 2025-01-13 | 41.00 | 40.19 | -2.15 | -5.08% | 39.00 | 41.33 | 76623 | 30819 | 11.77% |
| 2025-01-10 | 43.09 | 42.34 | -0.85 | -1.97% | 42.30 | 44.45 | 72363 | 31551 | 11.12% |
| 2025-01-09 | 43.40 | 43.19 | -0.59 | -1.35% | 43.18 | 44.33 | 61179 | 26694 | 9.40% |
| 2025-01-08 | 43.86 | 43.78 | -0.91 | -2.04% | 42.82 | 44.43 | 85456 | 37324 | 13.13% |
| 2025-01-07 | 43.18 | 44.69 | 1.64 | 3.81% | 42.71 | 44.72 | 97699 | 42972 | 15.01% |
| 2025-01-06 | 41.29 | 43.05 | 1.60 | 3.86% | 40.60 | 43.11 | 83935 | 35229 | 12.89% |
| 2025-01-03 | 41.03 | 41.45 | 0.74 | 1.82% | 40.39 | 42.10 | 83840 | 34626 | 12.88% |
| 2025-01-02 | 40.81 | 40.71 | -0.12 | -0.29% | 40.20 | 41.57 | 69859 | 28594 | - |
| 2024-12-31 | 42.25 | 40.83 | -1.42 | -3.36% | 40.80 | 42.30 | 67982 | 28153 | - |
| 2024-12-30 | 43.79 | 42.25 | -1.50 | -3.43% | 42.16 | 43.96 | 71588 | 30594 | - |
| 2024-12-27 | 44.11 | 43.75 | -1.30 | -2.89% | 43.26 | 45.80 | 113537 | 50580 | - |
| 2024-12-26 | 44.66 | 45.05 | 0.13 | 0.29% | 44.02 | 46.25 | 119199 | 54094 | - |