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 | 48.50 | 48.54 | -0.61 | -1.24% | 47.32 | 49.58 | 23821 | 11527 | 0.57% |
| 2025-04-02 | 47.66 | 49.15 | 1.47 | 3.08% | 47.46 | 50.00 | 39621 | 19518 | 0.94% |
| 2025-04-01 | 47.63 | 47.68 | 0.05 | 0.10% | 46.77 | 47.87 | 25638 | 12133 | 0.61% |
| 2025-03-31 | 46.32 | 47.63 | 1.02 | 2.19% | 46.32 | 48.00 | 34929 | 16579 | 0.83% |
| 2025-03-28 | 46.70 | 46.61 | -0.29 | -0.62% | 46.34 | 47.59 | 20421 | 9573 | 0.49% |
| 2025-03-27 | 46.22 | 46.90 | 0.51 | 1.10% | 45.69 | 47.47 | 22747 | 10646 | 0.54% |
| 2025-03-26 | 46.36 | 46.39 | 0.03 | 0.06% | 46.32 | 47.35 | 18818 | 8785 | 0.45% |
| 2025-03-25 | 46.72 | 46.36 | -0.31 | -0.66% | 46.10 | 47.60 | 26720 | 12516 | 0.64% |
| 2025-03-24 | 47.09 | 46.67 | -0.39 | -0.83% | 45.80 | 47.65 | 32484 | 15142 | 0.77% |
| 2025-03-21 | 49.00 | 47.06 | -2.16 | -4.39% | 46.91 | 49.23 | 43610 | 20883 | 1.04% |
| 2025-03-20 | 49.60 | 49.22 | -0.50 | -1.01% | 49.05 | 49.85 | 26290 | 12987 | 0.62% |
| 2025-03-19 | 50.83 | 49.72 | -1.48 | -2.89% | 49.18 | 51.24 | 56552 | 28152 | 1.34% |
| 2025-03-18 | 51.35 | 51.20 | -0.25 | -0.49% | 51.10 | 53.50 | 39297 | 20474 | 0.93% |
| 2025-03-17 | 52.55 | 51.45 | -1.10 | -2.09% | 51.33 | 52.74 | 31442 | 16292 | 0.75% |
| 2025-03-14 | 51.63 | 52.55 | 0.92 | 1.78% | 50.80 | 52.75 | 40561 | 21071 | 0.96% |
| 2025-03-13 | 51.65 | 51.63 | -0.35 | -0.67% | 51.35 | 52.69 | 33418 | 17343 | 0.79% |
| 2025-03-12 | 53.01 | 51.98 | -0.87 | -1.65% | 51.31 | 53.06 | 34995 | 18225 | 0.83% |
| 2025-03-11 | 52.15 | 52.85 | -0.14 | -0.26% | 52.00 | 53.80 | 37759 | 20006 | 0.90% |
| 2025-03-10 | 52.08 | 52.99 | 0.47 | 0.89% | 52.05 | 53.18 | 32383 | 17073 | 0.77% |
| 2025-03-07 | 53.70 | 52.52 | -2.26 | -4.13% | 52.09 | 54.00 | 54860 | 29080 | 1.30% |
| 2025-03-06 | 54.00 | 54.78 | 1.18 | 2.20% | 53.10 | 56.85 | 68779 | 37852 | 1.63% |
| 2025-03-05 | 53.39 | 53.60 | -0.20 | -0.37% | 52.89 | 54.26 | 51663 | 27609 | 1.23% |
| 2025-03-04 | 55.50 | 53.80 | -3.73 | -6.48% | 51.73 | 55.50 | 116208 | 61928 | 2.76% |
| 2025-03-03 | 54.19 | 57.53 | 3.33 | 6.14% | 54.08 | 59.52 | 152632 | 87063 | 3.63% |
| 2025-02-28 | 54.02 | 54.20 | 0.00 | 0.00% | 53.30 | 57.88 | 136171 | 75522 | 3.24% |
| 2025-02-27 | 52.01 | 54.20 | 1.55 | 2.94% | 51.83 | 55.98 | 123176 | 66646 | 2.93% |
| 2025-02-26 | 50.00 | 52.65 | 2.66 | 5.32% | 49.98 | 53.89 | 91559 | 47852 | 2.18% |
| 2025-02-25 | 50.28 | 49.99 | -1.21 | -2.36% | 49.80 | 51.65 | 49440 | 25175 | 1.17% |
| 2025-02-24 | 51.61 | 51.20 | -0.41 | -0.79% | 49.98 | 52.37 | 71322 | 36485 | 1.70% |
| 2025-02-21 | 49.00 | 51.61 | 3.01 | 6.19% | 48.54 | 52.00 | 106314 | 54137 | 2.53% |
| 2025-02-20 | 49.00 | 48.60 | -0.67 | -1.36% | 47.72 | 49.47 | 41620 | 20179 | 0.99% |
| 2025-02-19 | 49.17 | 49.27 | -0.25 | -0.50% | 49.00 | 50.22 | 45358 | 22437 | 1.08% |
| 2025-02-18 | 50.56 | 49.52 | -1.41 | -2.77% | 49.29 | 52.00 | 63769 | 32287 | 1.52% |
| 2025-02-17 | 51.00 | 50.93 | 0.59 | 1.17% | 49.93 | 51.84 | 66500 | 33694 | 1.58% |
| 2025-02-14 | 51.00 | 50.34 | -0.74 | -1.45% | 50.00 | 52.20 | 49642 | 25187 | 1.18% |
| 2025-02-13 | 50.53 | 51.08 | 1.69 | 3.42% | 50.44 | 52.86 | 111240 | 57734 | 2.64% |
| 2025-02-12 | 47.80 | 49.39 | 1.10 | 2.28% | 47.52 | 49.70 | 43440 | 21261 | 1.03% |
| 2025-02-11 | 47.01 | 48.29 | 1.29 | 2.74% | 46.65 | 49.99 | 57790 | 28009 | 1.37% |
| 2025-02-10 | 48.08 | 47.00 | -0.95 | -1.98% | 46.53 | 48.39 | 36330 | 17061 | 0.86% |
| 2025-02-07 | 45.49 | 47.95 | 2.27 | 4.97% | 45.29 | 48.40 | 64498 | 30741 | 1.53% |
| 2025-02-06 | 43.25 | 45.68 | 2.40 | 5.55% | 43.06 | 45.79 | 36810 | 16562 | 0.87% |
| 2025-02-05 | 43.36 | 43.28 | 0.35 | 0.82% | 42.82 | 44.00 | 21704 | 9424 | 0.52% |
| 2025-01-27 | 44.75 | 42.93 | -1.70 | -3.81% | 42.91 | 45.06 | 26585 | 11675 | 0.63% |
| 2025-01-24 | 42.86 | 44.63 | 1.67 | 3.89% | 42.86 | 44.84 | 49344 | 21763 | 1.17% |
| 2025-01-23 | 44.80 | 42.96 | -1.40 | -3.16% | 42.82 | 45.78 | 50023 | 22089 | 1.19% |
| 2025-01-22 | 44.58 | 44.36 | 0.16 | 0.36% | 43.00 | 45.25 | 31284 | 13817 | 0.74% |
| 2025-01-21 | 44.30 | 44.20 | -0.09 | -0.20% | 43.25 | 44.66 | 21865 | 9583 | 0.52% |
| 2025-01-20 | 43.85 | 44.29 | 0.79 | 1.82% | 43.38 | 44.83 | 28477 | 12601 | 0.68% |
| 2025-01-17 | 42.91 | 43.50 | 0.65 | 1.52% | 42.35 | 43.56 | 23143 | 9981 | 0.55% |
| 2025-01-16 | 42.52 | 42.85 | -0.54 | -1.24% | 41.61 | 43.48 | 31041 | 13265 | 0.74% |
| 2025-01-15 | 44.10 | 43.39 | -1.00 | -2.25% | 43.20 | 44.38 | 27059 | 11832 | 0.64% |
| 2025-01-14 | 43.00 | 44.39 | 1.39 | 3.23% | 42.46 | 44.63 | 33880 | 14826 | 0.81% |
| 2025-01-13 | 41.76 | 43.00 | 1.00 | 2.38% | 41.55 | 43.50 | 27493 | 11763 | 0.65% |
| 2025-01-10 | 42.71 | 42.00 | -0.65 | -1.52% | 42.00 | 43.27 | 21706 | 9252 | 0.52% |
| 2025-01-09 | 42.00 | 42.65 | 0.57 | 1.35% | 41.84 | 44.00 | 32940 | 14171 | 0.78% |
| 2025-01-08 | 41.65 | 42.08 | 0.28 | 0.67% | 39.69 | 42.46 | 43177 | 17732 | 1.03% |
| 2025-01-07 | 42.10 | 41.80 | -0.10 | -0.24% | 41.53 | 42.56 | 22873 | 9598 | 0.54% |
| 2025-01-06 | 41.92 | 41.90 | -0.05 | -0.12% | 41.22 | 42.85 | 34273 | 14394 | 0.81% |
| 2025-01-03 | 43.36 | 41.95 | -1.33 | -3.07% | 41.77 | 44.29 | 36345 | 15568 | 0.86% |
| 2025-01-02 | 45.89 | 43.28 | -2.36 | -5.17% | 42.66 | 46.02 | 43328 | 19136 | 1.03% |
| 2024-12-31 | 47.38 | 45.64 | -1.66 | -3.51% | 45.64 | 47.59 | 22997 | 10665 | 0.55% |
| 2024-12-30 | 46.59 | 47.30 | 0.25 | 0.53% | 46.55 | 48.49 | 26970 | 12876 | 0.64% |
| 2024-12-27 | 47.00 | 47.05 | 0.01 | 0.02% | 46.55 | 47.90 | 34067 | 16077 | 0.81% |
| 2024-12-26 | 47.00 | 47.04 | -0.15 | -0.32% | 46.91 | 48.27 | 33693 | 16018 | 0.80% |