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 | 55.21 | 53.35 | -1.86 | -3.37% | 51.51 | 56.43 | 11078 | 5916 | 6.64% |
| 2025-04-02 | 54.00 | 55.21 | 1.21 | 2.24% | 53.26 | 57.56 | 12098 | 6760 | 7.25% |
| 2025-04-01 | 52.36 | 54.00 | 2.58 | 5.02% | 51.10 | 54.00 | 5271 | 2796 | 3.16% |
| 2025-03-31 | 52.79 | 51.42 | -2.03 | -3.80% | 51.38 | 53.97 | 6955 | 3649 | 4.17% |
| 2025-03-28 | 53.00 | 53.45 | 0.64 | 1.21% | 52.40 | 54.48 | 5122 | 2745 | 3.07% |
| 2025-03-27 | 52.98 | 52.81 | 0.06 | 0.11% | 52.01 | 53.50 | 2953 | 1563 | 1.77% |
| 2025-03-26 | 51.51 | 52.75 | 0.75 | 1.44% | 51.51 | 53.50 | 4425 | 2337 | 2.65% |
| 2025-03-25 | 51.01 | 52.00 | 0.66 | 1.29% | 50.13 | 52.01 | 5553 | 2839 | 3.33% |
| 2025-03-24 | 53.00 | 51.34 | -1.83 | -3.44% | 50.03 | 53.17 | 8635 | 4429 | 5.18% |
| 2025-03-21 | 53.32 | 53.17 | -0.52 | -0.97% | 52.89 | 53.96 | 4968 | 2650 | 2.98% |
| 2025-03-20 | 53.96 | 53.69 | -0.27 | -0.50% | 53.00 | 54.48 | 4415 | 2369 | 2.65% |
| 2025-03-19 | 54.75 | 53.96 | -1.34 | -2.42% | 53.59 | 55.27 | 5638 | 3056 | 3.38% |
| 2025-03-18 | 55.20 | 55.30 | -0.44 | -0.79% | 54.51 | 56.20 | 6531 | 3596 | 3.92% |
| 2025-03-17 | 55.04 | 55.74 | 1.14 | 2.09% | 53.86 | 56.42 | 8103 | 4463 | 4.86% |
| 2025-03-14 | 54.95 | 54.60 | -0.86 | -1.55% | 53.89 | 56.29 | 7288 | 3966 | 4.37% |
| 2025-03-13 | 55.75 | 55.46 | -0.30 | -0.54% | 54.51 | 56.28 | 6978 | 3859 | 4.18% |
| 2025-03-12 | 55.22 | 55.76 | 0.86 | 1.57% | 54.89 | 56.14 | 7988 | 4432 | 4.79% |
| 2025-03-11 | 56.75 | 54.90 | -2.42 | -4.22% | 53.76 | 57.00 | 14057 | 7736 | 8.43% |
| 2025-03-10 | 59.83 | 57.32 | -0.36 | -0.62% | 56.66 | 59.86 | 10306 | 5953 | 6.18% |
| 2025-03-07 | 55.88 | 57.68 | 1.67 | 2.98% | 55.05 | 58.17 | 13647 | 7791 | 8.18% |
| 2025-03-06 | 56.46 | 56.01 | -0.21 | -0.37% | 55.00 | 58.00 | 16208 | 9160 | 9.72% |
| 2025-03-05 | 54.89 | 56.22 | 1.26 | 2.29% | 54.02 | 56.45 | 10055 | 5577 | 6.03% |
| 2025-03-04 | 53.26 | 54.96 | 0.97 | 1.80% | 53.20 | 54.96 | 7391 | 4007 | 4.43% |
| 2025-03-03 | 54.85 | 53.99 | -0.46 | -0.84% | 53.00 | 55.44 | 8942 | 4855 | 5.36% |
| 2025-02-28 | 56.20 | 54.45 | -2.62 | -4.59% | 54.33 | 57.79 | 16399 | 9161 | 9.83% |
| 2025-02-27 | 57.00 | 57.07 | 0.18 | 0.32% | 56.00 | 58.55 | 15733 | 9004 | 9.43% |
| 2025-02-26 | 54.99 | 56.89 | 0.89 | 1.59% | 54.80 | 59.16 | 24379 | 13808 | 14.62% |
| 2025-02-25 | 53.60 | 56.00 | 3.36 | 6.38% | 52.60 | 57.90 | 35421 | 19577 | 21.24% |
| 2025-02-24 | 47.90 | 52.64 | 4.79 | 10.01% | 47.57 | 52.64 | 16010 | 8160 | 9.60% |
| 2025-02-21 | 48.33 | 47.85 | -0.47 | -0.97% | 47.37 | 48.70 | 9128 | 4373 | 5.47% |
| 2025-02-20 | 48.10 | 48.32 | 0.12 | 0.25% | 47.56 | 48.78 | 6190 | 2979 | 3.71% |
| 2025-02-19 | 46.90 | 48.20 | 1.21 | 2.58% | 46.21 | 48.86 | 8029 | 3849 | 4.81% |
| 2025-02-18 | 48.56 | 46.99 | -1.33 | -2.75% | 46.80 | 48.98 | 8707 | 4158 | 5.22% |
| 2025-02-17 | 47.99 | 48.32 | 0.22 | 0.46% | 47.51 | 48.67 | 8123 | 3915 | 4.87% |
| 2025-02-14 | 47.72 | 48.10 | 0.29 | 0.61% | 47.37 | 48.19 | 6851 | 3288 | 4.11% |
| 2025-02-13 | 49.17 | 47.81 | -1.37 | -2.79% | 47.63 | 49.17 | 10191 | 4901 | 6.11% |
| 2025-02-12 | 49.39 | 49.18 | -0.37 | -0.75% | 48.25 | 49.55 | 14592 | 7121 | 8.75% |
| 2025-02-11 | 50.75 | 49.55 | -1.20 | -2.36% | 49.25 | 51.40 | 21330 | 10721 | 12.79% |
| 2025-02-10 | 46.56 | 50.75 | 2.89 | 6.04% | 46.00 | 50.80 | 39566 | 19430 | 23.72% |
| 2025-02-07 | 44.50 | 47.86 | 3.17 | 7.09% | 44.50 | 49.16 | 42001 | 20193 | 25.18% |
| 2025-02-06 | 43.98 | 44.69 | 0.85 | 1.94% | 43.45 | 44.93 | 7793 | 3436 | 4.67% |
| 2025-02-05 | 43.94 | 43.84 | -0.06 | -0.14% | 43.09 | 44.60 | 7298 | 3184 | 4.38% |
| 2025-01-27 | 43.36 | 43.90 | 0.48 | 1.11% | 43.23 | 45.78 | 15126 | 6729 | 9.07% |
| 2025-01-24 | 43.75 | 43.42 | -0.33 | -0.75% | 42.48 | 43.92 | 9196 | 3971 | 5.51% |
| 2025-01-23 | 43.90 | 43.75 | -0.15 | -0.34% | 43.51 | 44.26 | 8228 | 3616 | 4.93% |
| 2025-01-22 | 43.00 | 43.90 | 0.81 | 1.88% | 43.00 | 44.26 | 12233 | 5345 | 7.33% |
| 2025-01-21 | 42.86 | 43.09 | 0.05 | 0.12% | 42.25 | 43.40 | 7617 | 3255 | 4.57% |
| 2025-01-20 | 43.27 | 43.04 | 0.16 | 0.37% | 42.00 | 43.40 | 6958 | 2977 | 4.17% |
| 2025-01-17 | 42.68 | 42.88 | 0.19 | 0.45% | 42.13 | 43.01 | 7302 | 3119 | 4.38% |
| 2025-01-16 | 41.00 | 42.69 | 1.72 | 4.20% | 41.00 | 42.90 | 9696 | 4078 | 5.81% |
| 2025-01-15 | 40.93 | 40.97 | 0.05 | 0.12% | 40.41 | 41.15 | 3090 | 1260 | 1.85% |
| 2025-01-14 | 40.33 | 40.92 | 1.11 | 2.79% | 39.88 | 40.92 | 5361 | 2172 | 3.21% |
| 2025-01-13 | 39.03 | 39.81 | 0.69 | 1.76% | 38.54 | 39.84 | 3719 | 1464 | 2.23% |
| 2025-01-10 | 40.02 | 39.12 | -1.11 | -2.76% | 39.12 | 40.63 | 5834 | 2322 | 3.50% |
| 2025-01-09 | 40.00 | 40.23 | 0.31 | 0.78% | 39.81 | 40.88 | 7599 | 3073 | 4.56% |
| 2025-01-08 | 40.29 | 39.92 | 0.01 | 0.03% | 39.13 | 40.49 | 6318 | 2517 | 3.79% |
| 2025-01-07 | 39.59 | 39.91 | 0.55 | 1.40% | 39.20 | 39.96 | 5098 | 2018 | 3.06% |
| 2025-01-06 | 40.12 | 39.36 | -1.21 | -2.98% | 39.10 | 40.54 | 7188 | 2848 | 4.31% |
| 2025-01-03 | 42.00 | 40.57 | -0.66 | -1.60% | 40.31 | 42.02 | 7130 | 2926 | 4.27% |
| 2025-01-02 | 43.80 | 41.23 | -2.64 | -6.02% | 40.75 | 44.30 | 14702 | 6212 | 8.81% |
| 2024-12-31 | 44.43 | 43.87 | -0.39 | -0.88% | 43.60 | 45.08 | 15988 | 7057 | 9.59% |
| 2024-12-30 | 43.54 | 44.26 | 0.65 | 1.49% | 43.10 | 44.26 | 12344 | 5406 | 7.40% |
| 2024-12-27 | 43.30 | 43.61 | 0.41 | 0.95% | 42.77 | 43.98 | 9512 | 4133 | 5.70% |
| 2024-12-26 | 42.70 | 43.20 | 0.30 | 0.70% | 42.51 | 43.47 | 7353 | 3166 | 4.41% |
| 2024-12-25 | 42.66 | 42.90 | 0.06 | 0.14% | 42.21 | 43.00 | 7371 | 3149 | 4.42% |