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 | 49.90 | 50.20 | -0.04 | -0.08% | 48.24 | 50.74 | 3689 | 1831 | 0.71% |
| 2025-04-02 | 48.66 | 50.24 | 1.59 | 3.27% | 48.44 | 50.36 | 4837 | 2403 | 0.93% |
| 2025-04-01 | 48.98 | 48.65 | 0.25 | 0.52% | 48.12 | 49.42 | 2845 | 1384 | 0.55% |
| 2025-03-31 | 49.00 | 48.40 | -0.60 | -1.22% | 47.58 | 49.00 | 3442 | 1662 | 0.66% |
| 2025-03-28 | 49.50 | 49.00 | -0.30 | -0.61% | 48.31 | 49.98 | 6686 | 3272 | 1.29% |
| 2025-03-27 | 50.23 | 49.30 | -1.00 | -1.99% | 49.23 | 50.95 | 4517 | 2258 | 0.87% |
| 2025-03-26 | 49.95 | 50.30 | 0.16 | 0.32% | 49.03 | 51.47 | 4515 | 2284 | 0.87% |
| 2025-03-25 | 51.50 | 50.14 | -1.36 | -2.64% | 49.00 | 51.51 | 8704 | 4380 | 1.68% |
| 2025-03-24 | 52.26 | 51.50 | -0.76 | -1.45% | 50.24 | 53.99 | 13744 | 7144 | 2.65% |
| 2025-03-21 | 51.40 | 52.26 | 0.56 | 1.08% | 50.42 | 52.30 | 11491 | 5917 | 2.22% |
| 2025-03-20 | 48.16 | 51.70 | 3.62 | 7.53% | 47.26 | 52.84 | 17404 | 8798 | 3.36% |
| 2025-03-19 | 48.18 | 48.08 | 0.12 | 0.25% | 47.10 | 48.30 | 4534 | 2166 | 0.88% |
| 2025-03-18 | 47.69 | 47.96 | 0.34 | 0.71% | 47.40 | 48.26 | 3748 | 1796 | 0.72% |
| 2025-03-17 | 47.07 | 47.62 | 0.49 | 1.04% | 46.71 | 47.90 | 4351 | 2065 | 0.84% |
| 2025-03-14 | 46.38 | 47.13 | 0.32 | 0.68% | 46.13 | 47.45 | 3823 | 1792 | 0.74% |
| 2025-03-13 | 47.81 | 46.81 | -1.00 | -2.09% | 46.06 | 48.33 | 5384 | 2512 | 1.04% |
| 2025-03-12 | 47.89 | 47.81 | 0.46 | 0.97% | 47.35 | 48.68 | 5816 | 2791 | 1.12% |
| 2025-03-11 | 47.77 | 47.35 | -1.03 | -2.13% | 46.58 | 48.78 | 6475 | 3075 | 1.25% |
| 2025-03-10 | 47.36 | 48.38 | 1.26 | 2.67% | 46.60 | 49.50 | 9154 | 4433 | 1.77% |
| 2025-03-07 | 46.66 | 47.12 | 0.44 | 0.94% | 46.10 | 47.56 | 5940 | 2788 | 1.15% |
| 2025-03-06 | 45.94 | 46.68 | 0.78 | 1.70% | 45.90 | 47.42 | 5555 | 2595 | 1.07% |
| 2025-03-05 | 46.67 | 45.90 | -0.80 | -1.71% | 45.52 | 47.27 | 6174 | 2849 | 1.19% |
| 2025-03-04 | 43.80 | 46.70 | 2.33 | 5.25% | 43.78 | 47.16 | 7722 | 3550 | 1.49% |
| 2025-03-03 | 44.34 | 44.37 | 0.08 | 0.18% | 43.85 | 45.60 | 5438 | 2439 | 1.05% |
| 2025-02-28 | 47.41 | 44.29 | -3.07 | -6.48% | 44.03 | 48.17 | 7775 | 3533 | 1.50% |
| 2025-02-27 | 47.54 | 47.36 | 0.26 | 0.55% | 46.27 | 48.37 | 8048 | 3818 | 1.55% |
| 2025-02-26 | 45.20 | 47.10 | 2.34 | 5.23% | 44.80 | 48.56 | 9662 | 4558 | 1.86% |
| 2025-02-25 | 43.50 | 44.76 | 0.67 | 1.52% | 43.40 | 45.58 | 4537 | 2025 | 0.88% |
| 2025-02-24 | 44.35 | 44.09 | -0.34 | -0.77% | 43.07 | 44.55 | 5468 | 2397 | 1.06% |
| 2025-02-21 | 43.38 | 44.43 | 0.65 | 1.48% | 42.88 | 44.58 | 5807 | 2544 | 1.12% |
| 2025-02-20 | 43.60 | 43.78 | 0.14 | 0.32% | 43.22 | 43.98 | 3958 | 1726 | 0.76% |
| 2025-02-19 | 43.08 | 43.64 | 0.44 | 1.02% | 42.77 | 44.60 | 4620 | 2034 | 0.89% |
| 2025-02-18 | 44.66 | 43.20 | -1.39 | -3.12% | 42.78 | 44.74 | 5701 | 2493 | 1.10% |
| 2025-02-17 | 45.52 | 44.59 | -0.93 | -2.04% | 44.00 | 45.69 | 6140 | 2734 | 1.19% |
| 2025-02-14 | 46.55 | 45.52 | -0.48 | -1.04% | 45.11 | 46.55 | 4961 | 2260 | 0.96% |
| 2025-02-13 | 47.30 | 46.00 | -1.30 | -2.75% | 45.83 | 47.72 | 6807 | 3171 | 1.31% |
| 2025-02-12 | 44.38 | 47.30 | 3.01 | 6.80% | 43.76 | 47.51 | 24277 | 11212 | 4.69% |
| 2025-02-11 | 45.57 | 44.29 | -1.71 | -3.72% | 43.93 | 46.00 | 10003 | 4455 | 1.93% |
| 2025-02-10 | 43.86 | 46.00 | 2.14 | 4.88% | 43.70 | 46.00 | 8288 | 3747 | 1.60% |
| 2025-02-07 | 43.31 | 43.86 | 0.18 | 0.41% | 43.00 | 45.45 | 19119 | 8501 | 3.69% |
| 2025-02-06 | 44.50 | 43.68 | 3.09 | 7.61% | 41.85 | 44.50 | 10780 | 4679 | 2.08% |
| 2025-01-15 | 38.84 | 40.59 | 1.39 | 3.55% | 38.84 | 40.74 | 4938 | 1967 | 0.95% |
| 2025-01-14 | 36.60 | 39.20 | 2.71 | 7.43% | 36.58 | 39.23 | 4794 | 1821 | 0.93% |
| 2025-01-13 | 36.11 | 36.49 | 0.06 | 0.16% | 35.65 | 37.39 | 3535 | 1293 | 0.68% |
| 2025-01-10 | 36.11 | 36.43 | 0.19 | 0.52% | 35.90 | 37.88 | 3371 | 1245 | 0.65% |
| 2025-01-09 | 36.92 | 36.24 | 0.04 | 0.11% | 36.06 | 36.92 | 1650 | 601 | 0.32% |
| 2025-01-08 | 36.99 | 36.20 | -0.46 | -1.25% | 35.11 | 36.99 | 3115 | 1125 | 0.60% |
| 2025-01-07 | 36.00 | 36.66 | 0.67 | 1.86% | 35.99 | 37.25 | 3134 | 1142 | 0.60% |
| 2025-01-06 | 36.53 | 35.99 | -1.12 | -3.02% | 35.64 | 37.30 | 3684 | 1340 | 0.71% |
| 2025-01-03 | 39.00 | 37.11 | -1.58 | -4.08% | 37.00 | 39.00 | 3069 | 1164 | 0.59% |
| 2025-01-02 | 40.01 | 38.69 | -1.50 | -3.73% | 38.30 | 40.25 | 3318 | 1304 | 0.64% |
| 2024-12-31 | 42.09 | 40.19 | -2.11 | -4.99% | 40.11 | 42.57 | 4295 | 1770 | 0.83% |
| 2024-12-30 | 42.75 | 42.30 | -0.45 | -1.05% | 41.91 | 43.30 | 2978 | 1269 | 0.57% |
| 2024-12-27 | 43.04 | 42.75 | -0.18 | -0.42% | 42.12 | 43.09 | 4393 | 1875 | 0.85% |
| 2024-12-26 | 42.09 | 42.93 | 0.93 | 2.21% | 40.86 | 43.99 | 4538 | 1959 | 0.88% |