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 | 44.71 | 43.47 | -1.56 | -3.46% | 43.42 | 45.12 | 16926 | 7446 | 5.02% |
| 2025-04-02 | 44.60 | 45.03 | 0.11 | 0.24% | 44.60 | 45.60 | 6737 | 3046 | 2.00% |
| 2025-04-01 | 44.28 | 44.92 | 0.66 | 1.49% | 44.03 | 45.40 | 11060 | 4969 | 3.28% |
| 2025-03-31 | 44.45 | 44.26 | -0.49 | -1.09% | 44.01 | 44.87 | 10398 | 4606 | 3.08% |
| 2025-03-28 | 45.06 | 44.75 | -0.29 | -0.64% | 44.60 | 45.76 | 11671 | 5261 | 3.46% |
| 2025-03-27 | 45.65 | 45.04 | -1.10 | -2.38% | 44.75 | 45.98 | 13840 | 6258 | 4.10% |
| 2025-03-26 | 45.60 | 46.14 | 0.38 | 0.83% | 45.30 | 46.86 | 14847 | 6868 | 4.40% |
| 2025-03-25 | 45.76 | 45.76 | 0.04 | 0.09% | 45.41 | 46.40 | 8179 | 3750 | 2.42% |
| 2025-03-24 | 45.84 | 45.72 | -0.10 | -0.22% | 44.41 | 46.20 | 12191 | 5535 | 3.61% |
| 2025-03-21 | 47.27 | 45.82 | -1.44 | -3.05% | 45.78 | 47.45 | 15714 | 7296 | 4.66% |
| 2025-03-20 | 48.19 | 47.26 | -0.93 | -1.93% | 47.17 | 48.25 | 13971 | 6657 | 4.14% |
| 2025-03-19 | 48.34 | 48.19 | -0.13 | -0.27% | 47.32 | 48.99 | 17685 | 8515 | 5.24% |
| 2025-03-18 | 48.23 | 48.32 | 0.32 | 0.67% | 47.60 | 48.67 | 17749 | 8548 | 5.26% |
| 2025-03-17 | 47.80 | 48.00 | 0.12 | 0.25% | 47.80 | 49.08 | 17627 | 8525 | 5.23% |
| 2025-03-14 | 47.20 | 47.88 | 0.74 | 1.57% | 46.72 | 48.04 | 17093 | 8148 | 5.07% |
| 2025-03-13 | 48.20 | 47.14 | -1.29 | -2.66% | 46.20 | 48.71 | 21678 | 10275 | 6.43% |
| 2025-03-12 | 48.21 | 48.43 | -0.13 | -0.27% | 48.21 | 49.20 | 14880 | 7253 | 4.41% |
| 2025-03-11 | 47.60 | 48.56 | 0.11 | 0.23% | 47.51 | 48.58 | 15275 | 7327 | 4.53% |
| 2025-03-10 | 49.35 | 48.45 | -0.97 | -1.96% | 47.70 | 49.67 | 22678 | 10957 | 6.72% |
| 2025-03-07 | 50.66 | 49.42 | -1.52 | -2.98% | 49.01 | 50.66 | 29448 | 14584 | 8.73% |
| 2025-03-06 | 50.50 | 50.94 | 0.59 | 1.17% | 50.01 | 51.47 | 26600 | 13500 | 7.89% |
| 2025-03-05 | 51.42 | 50.35 | -1.42 | -2.74% | 49.80 | 51.93 | 27850 | 14059 | 8.26% |
| 2025-03-04 | 52.03 | 51.77 | -0.78 | -1.48% | 50.90 | 52.98 | 37295 | 19317 | 11.06% |
| 2025-03-03 | 49.95 | 52.55 | 2.55 | 5.10% | 49.28 | 53.42 | 54476 | 28430 | 16.15% |
| 2025-02-28 | 49.44 | 50.00 | 0.91 | 1.85% | 49.09 | 52.04 | 54518 | 27656 | 16.16% |
| 2025-02-27 | 50.50 | 49.09 | -1.43 | -2.83% | 48.81 | 50.50 | 24680 | 12189 | 7.32% |
| 2025-02-26 | 49.38 | 50.52 | 1.40 | 2.85% | 48.90 | 50.66 | 32056 | 15940 | 9.50% |
| 2025-02-25 | 48.14 | 49.12 | 0.48 | 0.99% | 48.00 | 49.86 | 29876 | 14724 | 8.86% |
| 2025-02-24 | 49.11 | 48.64 | -0.54 | -1.10% | 48.08 | 49.56 | 30117 | 14658 | 8.93% |
| 2025-02-21 | 49.01 | 49.18 | 0.03 | 0.06% | 48.70 | 49.42 | 23341 | 11448 | 6.92% |
| 2025-02-20 | 49.45 | 49.15 | -0.83 | -1.66% | 48.40 | 49.97 | 24671 | 12093 | 7.31% |
| 2025-02-19 | 46.95 | 49.98 | 2.31 | 4.85% | 46.95 | 49.98 | 42065 | 20626 | 12.47% |
| 2025-02-18 | 48.30 | 47.67 | -0.52 | -1.08% | 47.52 | 49.50 | 33547 | 16308 | 9.95% |
| 2025-02-17 | 46.30 | 48.19 | 1.48 | 3.17% | 46.30 | 48.35 | 31912 | 15270 | 9.46% |
| 2025-02-14 | 46.08 | 46.71 | 0.48 | 1.04% | 46.08 | 47.18 | 14815 | 6914 | 4.39% |
| 2025-02-13 | 47.47 | 46.23 | -1.24 | -2.61% | 46.23 | 47.47 | 17060 | 7984 | 5.06% |
| 2025-02-12 | 47.09 | 47.47 | 0.34 | 0.72% | 45.93 | 47.49 | 20211 | 9505 | 5.99% |
| 2025-02-11 | 48.20 | 47.13 | -0.85 | -1.77% | 46.16 | 48.26 | 31605 | 14793 | 9.37% |
| 2025-02-10 | 48.60 | 47.98 | -1.65 | -3.32% | 47.52 | 49.00 | 40010 | 19223 | 11.86% |
| 2025-02-07 | 47.01 | 49.63 | 2.16 | 4.55% | 46.50 | 50.75 | 67454 | 33044 | 20.00% |
| 2025-02-06 | 42.85 | 47.47 | 4.22 | 9.76% | 42.75 | 48.58 | 48258 | 22182 | 14.31% |
| 2025-02-05 | 42.00 | 43.25 | 1.25 | 2.98% | 42.00 | 43.85 | 17928 | 7733 | 5.31% |
| 2025-01-27 | 44.10 | 42.00 | -1.97 | -4.48% | 42.00 | 44.20 | 22680 | 9766 | 6.72% |
| 2025-01-24 | 43.55 | 43.97 | 0.96 | 2.23% | 43.20 | 44.80 | 30789 | 13598 | 9.13% |
| 2025-01-23 | 43.50 | 43.01 | 0.08 | 0.19% | 43.01 | 44.67 | 19191 | 8418 | 5.69% |
| 2025-01-22 | 43.76 | 42.93 | -0.94 | -2.14% | 42.60 | 43.76 | 10452 | 4500 | 3.10% |
| 2025-01-21 | 44.10 | 43.87 | -0.11 | -0.25% | 42.93 | 44.19 | 12291 | 5344 | 3.64% |
| 2025-01-20 | 43.60 | 43.98 | 0.46 | 1.06% | 43.41 | 44.17 | 11802 | 5169 | 3.50% |
| 2025-01-17 | 43.85 | 43.52 | -0.66 | -1.49% | 43.20 | 44.40 | 12967 | 5656 | 3.84% |
| 2025-01-16 | 43.65 | 44.18 | 0.53 | 1.21% | 43.20 | 44.46 | 18028 | 7926 | 5.34% |
| 2025-01-15 | 43.80 | 43.65 | -0.25 | -0.57% | 42.81 | 44.50 | 19874 | 8672 | 5.89% |
| 2025-01-14 | 41.15 | 43.90 | 2.92 | 7.13% | 40.85 | 43.90 | 25022 | 10671 | 7.42% |
| 2025-01-13 | 40.01 | 40.98 | 0.03 | 0.07% | 39.81 | 41.19 | 9426 | 3831 | 2.79% |
| 2025-01-10 | 42.50 | 40.95 | -1.98 | -4.61% | 40.95 | 43.14 | 18807 | 7884 | 5.58% |
| 2025-01-09 | 41.48 | 42.93 | 1.43 | 3.45% | 41.35 | 42.95 | 23072 | 9797 | 6.84% |
| 2025-01-08 | 41.90 | 41.50 | -0.42 | -1.00% | 40.13 | 42.30 | 18487 | 7637 | 5.48% |
| 2025-01-07 | 41.84 | 41.92 | 0.41 | 0.99% | 40.75 | 41.92 | 13617 | 5632 | 4.04% |
| 2025-01-06 | 41.50 | 41.51 | 0.00 | 0.00% | 40.55 | 42.10 | 11570 | 4806 | 3.43% |
| 2025-01-03 | 43.45 | 41.51 | -1.94 | -4.46% | 41.41 | 44.39 | 21495 | 9197 | 6.37% |
| 2025-01-02 | 44.98 | 43.45 | -1.55 | -3.44% | 43.21 | 45.17 | 12955 | 5726 | 3.84% |
| 2024-12-31 | 47.45 | 45.00 | -2.30 | -4.86% | 44.88 | 47.57 | 20868 | 9614 | 6.19% |
| 2024-12-30 | 47.70 | 47.30 | -0.31 | -0.65% | 47.06 | 48.15 | 12959 | 6176 | 3.84% |
| 2024-12-27 | 48.85 | 47.61 | -1.29 | -2.64% | 47.52 | 49.42 | 24030 | 11597 | 7.12% |
| 2024-12-26 | 48.55 | 48.90 | 0.29 | 0.60% | 48.22 | 49.88 | 23594 | 11606 | 6.99% |
| 2024-12-25 | 48.95 | 48.61 | -0.64 | -1.30% | 47.85 | 49.40 | 19162 | 9331 | 5.68% |