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 | 53.00 | 50.60 | -3.43 | -6.35% | 50.01 | 53.60 | 56552 | 29139 | 3.76% |
| 2025-04-02 | 54.84 | 54.03 | -1.36 | -2.46% | 53.62 | 55.76 | 64420 | 35000 | 4.29% |
| 2025-04-01 | 55.00 | 55.39 | 5.04 | 10.01% | 53.60 | 55.39 | 33132 | 18305 | 8.70% |
| 2025-03-31 | 49.80 | 50.35 | -1.24 | -2.40% | 49.01 | 50.65 | 22694 | 11291 | 5.96% |
| 2025-03-28 | 51.88 | 51.59 | -0.27 | -0.52% | 51.50 | 52.21 | 12299 | 6376 | 3.23% |
| 2025-03-27 | 51.69 | 51.86 | -0.10 | -0.19% | 50.92 | 52.37 | 19113 | 9875 | 5.02% |
| 2025-03-26 | 52.23 | 51.96 | -0.34 | -0.65% | 51.89 | 52.67 | 11779 | 6160 | 3.09% |
| 2025-03-25 | 53.83 | 52.30 | -1.52 | -2.82% | 52.22 | 54.39 | 15565 | 8250 | 4.09% |
| 2025-03-24 | 53.80 | 53.82 | 0.02 | 0.04% | 52.50 | 54.45 | 20132 | 10787 | 5.29% |
| 2025-03-21 | 55.85 | 53.80 | -2.60 | -4.61% | 53.80 | 56.09 | 27298 | 14941 | 7.17% |
| 2025-03-20 | 57.13 | 56.40 | -0.73 | -1.28% | 56.40 | 57.35 | 21209 | 12039 | 5.57% |
| 2025-03-19 | 59.31 | 57.13 | -2.94 | -4.89% | 56.69 | 59.48 | 41019 | 23651 | 10.77% |
| 2025-03-18 | 60.05 | 60.07 | 0.32 | 0.54% | 58.98 | 61.15 | 49311 | 29685 | 12.95% |
| 2025-03-17 | 59.83 | 59.75 | -0.08 | -0.13% | 58.79 | 60.44 | 37938 | 22558 | 9.97% |
| 2025-03-14 | 59.15 | 59.83 | -0.46 | -0.76% | 57.70 | 60.98 | 58910 | 35079 | 15.47% |
| 2025-03-13 | 58.50 | 60.29 | 1.31 | 2.22% | 58.50 | 61.96 | 59705 | 36085 | 15.68% |
| 2025-03-12 | 58.06 | 58.98 | 0.46 | 0.79% | 57.65 | 60.88 | 43012 | 25329 | 11.30% |
| 2025-03-11 | 57.70 | 58.52 | 0.85 | 1.47% | 57.64 | 59.66 | 39425 | 23096 | 10.36% |
| 2025-03-10 | 57.40 | 57.67 | 0.12 | 0.21% | 56.50 | 58.07 | 20560 | 11792 | 5.40% |
| 2025-03-07 | 58.79 | 57.55 | -1.23 | -2.09% | 57.22 | 59.25 | 32578 | 18973 | 8.56% |
| 2025-03-06 | 58.20 | 58.78 | 1.00 | 1.73% | 57.66 | 59.80 | 38294 | 22457 | 10.06% |
| 2025-03-05 | 56.40 | 57.78 | 0.86 | 1.51% | 56.40 | 58.55 | 25178 | 14482 | 6.61% |
| 2025-03-04 | 55.10 | 56.92 | 0.65 | 1.16% | 54.71 | 57.33 | 30189 | 17005 | 7.93% |
| 2025-03-03 | 55.61 | 56.27 | 0.28 | 0.50% | 53.97 | 56.79 | 37847 | 20996 | 9.94% |
| 2025-02-28 | 60.27 | 55.99 | -6.22 | -10.00% | 55.99 | 61.20 | 76170 | 44195 | 20.01% |
| 2025-02-27 | 64.16 | 62.21 | -2.47 | -3.82% | 61.66 | 67.64 | 108323 | 69183 | 28.45% |
| 2025-02-26 | 59.69 | 64.68 | 4.93 | 8.25% | 57.03 | 65.73 | 112531 | 69577 | 29.56% |
| 2025-02-25 | 60.30 | 59.75 | -1.56 | -2.54% | 58.58 | 60.76 | 52181 | 31149 | 13.71% |
| 2025-02-24 | 60.84 | 61.31 | 0.48 | 0.79% | 59.28 | 63.60 | 64597 | 39664 | 16.97% |
| 2025-02-21 | 58.10 | 60.83 | 2.54 | 4.36% | 58.10 | 61.62 | 65298 | 39287 | 17.15% |
| 2025-02-20 | 59.79 | 58.29 | -0.61 | -1.04% | 57.49 | 59.80 | 33124 | 19301 | 8.70% |
| 2025-02-19 | 57.28 | 58.90 | 2.07 | 3.64% | 56.88 | 59.00 | 40520 | 23579 | 10.64% |
| 2025-02-18 | 58.86 | 56.83 | -2.62 | -4.41% | 56.61 | 59.96 | 40757 | 23746 | 10.71% |
| 2025-02-17 | 55.84 | 59.45 | 3.97 | 7.16% | 55.70 | 59.50 | 63891 | 37279 | 16.78% |
| 2025-02-14 | 55.89 | 55.48 | -0.79 | -1.40% | 55.10 | 57.38 | 32933 | 18459 | 8.65% |
| 2025-02-13 | 58.66 | 56.27 | -2.50 | -4.25% | 56.20 | 58.70 | 38366 | 21922 | 10.08% |
| 2025-02-12 | 57.78 | 58.77 | 0.42 | 0.72% | 57.61 | 59.16 | 40180 | 23454 | 10.55% |
| 2025-02-11 | 59.01 | 58.35 | -1.03 | -1.73% | 57.88 | 59.05 | 41037 | 23936 | 10.78% |
| 2025-02-10 | 57.05 | 59.38 | 2.33 | 4.08% | 56.48 | 60.26 | 75023 | 43658 | 19.71% |
| 2025-02-07 | 56.90 | 57.05 | 0.45 | 0.80% | 56.13 | 58.43 | 64684 | 37046 | 16.99% |
| 2025-02-06 | 54.99 | 56.60 | 1.61 | 2.93% | 54.70 | 57.08 | 70805 | 39838 | 18.60% |
| 2025-02-05 | 58.09 | 54.99 | -3.13 | -5.39% | 54.26 | 58.09 | 56571 | 31196 | 14.86% |
| 2025-01-27 | 61.16 | 58.12 | -3.40 | -5.53% | 58.00 | 61.50 | 48947 | 28894 | 12.86% |
| 2025-01-24 | 62.87 | 61.52 | -1.38 | -2.19% | 60.86 | 63.50 | 82503 | 51046 | 21.67% |
| 2025-01-23 | 63.00 | 62.90 | 1.35 | 2.19% | 62.50 | 67.35 | 129408 | 82703 | 33.99% |
| 2025-01-22 | 55.55 | 61.55 | 5.60 | 10.01% | 55.55 | 61.55 | 83535 | 49842 | 21.94% |
| 2025-01-21 | 55.57 | 55.95 | 0.39 | 0.70% | 54.61 | 56.11 | 53597 | 29686 | 14.08% |
| 2025-01-20 | 53.80 | 55.56 | 2.15 | 4.03% | 53.51 | 56.50 | 81786 | 45224 | 21.48% |
| 2025-01-17 | 50.01 | 53.41 | 2.94 | 5.83% | 49.90 | 54.54 | 78210 | 41339 | 20.54% |
| 2025-01-16 | 51.59 | 50.47 | -0.93 | -1.81% | 49.81 | 52.11 | 41208 | 20898 | 10.82% |
| 2025-01-15 | 52.30 | 51.40 | -1.48 | -2.80% | 50.90 | 52.66 | 41508 | 21514 | 10.90% |
| 2025-01-14 | 51.43 | 52.88 | 1.39 | 2.70% | 50.30 | 53.19 | 61701 | 32234 | 16.21% |
| 2025-01-13 | 51.01 | 51.49 | -1.30 | -2.46% | 50.20 | 52.36 | 42961 | 21925 | 11.28% |
| 2025-01-10 | 55.46 | 52.79 | -3.23 | -5.77% | 52.74 | 55.90 | 77632 | 42092 | 20.39% |
| 2025-01-09 | 51.02 | 56.02 | 5.09 | 9.99% | 51.00 | 56.02 | 39384 | 21668 | 10.35% |
| 2025-01-08 | 50.18 | 50.93 | 0.58 | 1.15% | 49.10 | 51.66 | 50493 | 25375 | 13.26% |
| 2025-01-07 | 48.20 | 50.35 | 2.39 | 4.98% | 47.90 | 50.56 | 62713 | 30925 | 16.47% |
| 2025-01-06 | 47.45 | 47.96 | 0.51 | 1.07% | 47.08 | 48.80 | 36235 | 17370 | 9.52% |
| 2025-01-03 | 50.47 | 47.45 | -2.65 | -5.29% | 47.00 | 51.64 | 50056 | 24572 | 13.15% |
| 2025-01-02 | 50.30 | 50.10 | -0.20 | -0.40% | 49.18 | 51.10 | 42883 | 21503 | 11.26% |
| 2024-12-31 | 52.53 | 50.30 | -2.19 | -4.17% | 50.12 | 52.88 | 52478 | 26803 | 13.78% |
| 2024-12-30 | 52.15 | 52.49 | 0.49 | 0.94% | 51.65 | 54.50 | 66747 | 35369 | 17.53% |
| 2024-12-27 | 56.26 | 52.00 | -4.46 | -7.90% | 51.91 | 56.33 | 92829 | 49592 | 24.38% |
| 2024-12-26 | 53.99 | 56.46 | 1.92 | 3.52% | 53.31 | 57.31 | 81185 | 45183 | 21.33% |
| 2024-12-25 | 55.98 | 54.54 | -0.90 | -1.62% | 53.88 | 58.68 | 101335 | 56426 | 26.62% |
| 2024-12-24 | 50.71 | 55.44 | 5.04 | 10.00% | 50.00 | 55.44 | 84778 | 44981 | 22.27% |