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 | 45.00 | 44.76 | -0.96 | -2.10% | 44.37 | 45.78 | 65495 | 29441 | 2.91% |
| 2025-04-02 | 46.20 | 45.72 | -0.47 | -1.02% | 45.10 | 46.49 | 74981 | 34340 | 3.33% |
| 2025-04-01 | 49.77 | 46.19 | -4.08 | -8.12% | 45.58 | 49.86 | 195789 | 92338 | 8.71% |
| 2025-03-31 | 55.00 | 50.27 | -5.59 | -10.01% | 50.27 | 55.49 | 111327 | 57590 | 4.95% |
| 2025-03-28 | 56.35 | 55.86 | -0.50 | -0.89% | 55.76 | 57.28 | 31727 | 17853 | 1.41% |
| 2025-03-27 | 57.89 | 56.36 | -2.19 | -3.74% | 56.01 | 57.89 | 55678 | 31645 | 2.48% |
| 2025-03-26 | 58.06 | 58.55 | -0.13 | -0.22% | 57.54 | 59.88 | 85513 | 50274 | 3.80% |
| 2025-03-25 | 57.50 | 58.68 | 1.04 | 1.80% | 57.04 | 59.83 | 97419 | 57401 | 4.33% |
| 2025-03-24 | 56.60 | 57.64 | 0.93 | 1.64% | 55.05 | 57.70 | 53865 | 30545 | 2.40% |
| 2025-03-21 | 56.30 | 56.71 | 0.15 | 0.27% | 56.00 | 57.08 | 41875 | 23674 | 1.86% |
| 2025-03-20 | 57.78 | 56.56 | -0.90 | -1.57% | 56.50 | 57.79 | 48215 | 27552 | 2.14% |
| 2025-03-19 | 58.99 | 57.46 | -1.45 | -2.46% | 57.12 | 58.99 | 82195 | 47347 | 3.66% |
| 2025-03-18 | 58.63 | 58.91 | 0.26 | 0.44% | 57.80 | 59.29 | 60239 | 35247 | 2.69% |
| 2025-03-17 | 59.84 | 58.65 | -1.15 | -1.92% | 58.20 | 61.50 | 100858 | 59863 | 4.50% |
| 2025-03-14 | 57.50 | 59.80 | 1.90 | 3.28% | 57.50 | 62.29 | 140269 | 84615 | 6.25% |
| 2025-03-13 | 58.64 | 57.90 | -0.96 | -1.63% | 57.21 | 59.60 | 62343 | 36461 | 2.78% |
| 2025-03-12 | 59.00 | 58.86 | 0.24 | 0.41% | 57.76 | 59.80 | 74371 | 43886 | 3.32% |
| 2025-03-11 | 57.34 | 58.62 | 0.26 | 0.45% | 56.60 | 58.68 | 68111 | 39158 | 3.04% |
| 2025-03-10 | 56.99 | 58.36 | 1.18 | 2.06% | 56.81 | 58.99 | 78967 | 45946 | 3.52% |
| 2025-03-07 | 57.00 | 57.18 | -0.44 | -0.76% | 55.50 | 58.40 | 93027 | 52810 | 4.15% |
| 2025-03-06 | 56.99 | 57.62 | 0.96 | 1.69% | 56.20 | 57.95 | 79401 | 45320 | 3.54% |
| 2025-03-05 | 57.67 | 56.66 | -1.00 | -1.73% | 55.61 | 58.00 | 54967 | 30994 | 2.45% |
| 2025-03-04 | 58.90 | 57.66 | -1.96 | -3.29% | 56.28 | 59.00 | 81045 | 46683 | 3.61% |
| 2025-03-03 | 58.98 | 59.62 | -0.46 | -0.77% | 58.66 | 61.75 | 92256 | 55797 | 4.11% |
| 2025-02-28 | 60.66 | 60.08 | -0.65 | -1.07% | 58.56 | 63.30 | 111251 | 68438 | 4.96% |
| 2025-02-27 | 62.00 | 60.73 | -1.87 | -2.99% | 59.76 | 62.19 | 97897 | 59433 | 4.37% |
| 2025-02-26 | 61.00 | 62.60 | 2.49 | 4.14% | 58.70 | 64.00 | 150564 | 91809 | 6.71% |
| 2025-02-25 | 57.91 | 60.11 | 1.25 | 2.12% | 57.71 | 61.62 | 142484 | 86149 | 6.35% |
| 2025-02-24 | 56.76 | 58.86 | 1.71 | 2.99% | 56.52 | 58.86 | 115526 | 67115 | 5.15% |
| 2025-02-21 | 57.20 | 57.15 | 0.04 | 0.07% | 56.00 | 57.35 | 101638 | 57577 | 4.53% |
| 2025-02-20 | 57.00 | 57.11 | -0.39 | -0.68% | 55.79 | 57.58 | 88085 | 49871 | 3.93% |
| 2025-02-19 | 55.80 | 57.50 | 1.07 | 1.90% | 55.41 | 58.13 | 99618 | 56759 | 4.44% |
| 2025-02-18 | 59.61 | 56.43 | -3.32 | -5.56% | 56.32 | 60.84 | 121735 | 71579 | 5.43% |
| 2025-02-17 | 58.20 | 59.75 | 0.62 | 1.05% | 58.12 | 60.38 | 111282 | 66028 | 4.96% |
| 2025-02-14 | 57.60 | 59.13 | 0.92 | 1.58% | 57.60 | 59.99 | 107754 | 63906 | 4.80% |
| 2025-02-13 | 59.30 | 58.21 | -1.27 | -2.14% | 57.83 | 60.36 | 116564 | 68645 | 5.20% |
| 2025-02-12 | 59.78 | 59.48 | -0.79 | -1.31% | 58.77 | 60.25 | 125848 | 74814 | 5.61% |
| 2025-02-11 | 65.90 | 60.27 | -5.71 | -8.65% | 59.60 | 65.92 | 190375 | 116976 | 8.49% |
| 2025-02-10 | 62.50 | 65.98 | 1.62 | 2.52% | 61.34 | 66.13 | 191155 | 123552 | 8.52% |
| 2025-02-07 | 59.69 | 64.36 | 5.85 | 10.00% | 59.59 | 64.36 | 115937 | 73617 | 5.17% |
| 2025-02-06 | 57.00 | 58.51 | 1.22 | 2.13% | 56.60 | 58.62 | 110530 | 63834 | 4.93% |
| 2025-02-05 | 57.01 | 57.29 | 0.63 | 1.11% | 55.13 | 59.59 | 137243 | 78803 | 6.12% |
| 2025-01-27 | 58.30 | 56.66 | -1.51 | -2.60% | 56.06 | 59.33 | 126765 | 73038 | 5.65% |
| 2025-01-24 | 52.36 | 58.17 | 5.29 | 10.00% | 52.27 | 58.17 | 191133 | 109334 | 8.52% |
| 2025-01-23 | 52.49 | 52.88 | 0.93 | 1.79% | 51.72 | 54.47 | 109741 | 58345 | 4.89% |
| 2025-01-22 | 53.70 | 51.95 | -2.45 | -4.50% | 51.70 | 53.80 | 71794 | 37700 | 3.20% |
| 2025-01-21 | 55.94 | 54.40 | -1.40 | -2.51% | 53.07 | 56.36 | 82459 | 44510 | 3.68% |
| 2025-01-20 | 56.27 | 55.80 | -0.18 | -0.32% | 55.35 | 57.33 | 75272 | 42286 | 3.36% |
| 2025-01-17 | 55.90 | 55.98 | 0.07 | 0.13% | 54.68 | 57.18 | 80847 | 45034 | 3.60% |
| 2025-01-16 | 54.92 | 55.91 | 0.16 | 0.29% | 54.60 | 56.43 | 131041 | 72684 | 5.84% |
| 2025-01-15 | 52.00 | 55.75 | 3.44 | 6.58% | 51.46 | 57.54 | 197015 | 108803 | 8.78% |
| 2025-01-14 | 50.02 | 52.31 | 2.40 | 4.81% | 49.96 | 52.40 | 83019 | 42796 | 3.70% |
| 2025-01-13 | 49.50 | 49.91 | -0.94 | -1.85% | 48.95 | 50.62 | 64710 | 32240 | 2.89% |
| 2025-01-10 | 54.05 | 50.85 | -3.75 | -6.87% | 50.76 | 54.72 | 90580 | 47355 | 4.04% |
| 2025-01-09 | 53.49 | 54.60 | 1.36 | 2.55% | 53.27 | 56.64 | 106988 | 58446 | 4.77% |
| 2025-01-08 | 51.80 | 53.24 | 0.81 | 1.54% | 51.36 | 53.76 | 101745 | 53733 | 4.54% |
| 2025-01-07 | 52.67 | 52.43 | -0.26 | -0.49% | 50.88 | 52.88 | 78523 | 40704 | 3.50% |
| 2025-01-06 | 50.60 | 52.69 | 2.24 | 4.44% | 50.28 | 55.00 | 120981 | 63972 | 5.39% |
| 2025-01-03 | 52.04 | 50.45 | -1.70 | -3.26% | 50.10 | 53.29 | 71711 | 36698 | 3.20% |
| 2025-01-02 | 50.90 | 52.15 | 1.05 | 2.05% | 50.03 | 53.48 | 95477 | 49417 | 4.26% |
| 2024-12-31 | 51.02 | 51.10 | -0.10 | -0.20% | 50.70 | 52.14 | 92700 | 47720 | 4.13% |
| 2024-12-30 | 50.00 | 51.20 | -1.22 | -2.33% | 49.31 | 52.20 | 140332 | 70433 | 6.26% |
| 2024-12-27 | 52.91 | 52.42 | -0.91 | -1.71% | 52.10 | 53.88 | 81831 | 43310 | 3.65% |
| 2024-12-26 | 56.00 | 53.33 | -2.67 | -4.77% | 52.78 | 56.18 | 114480 | 61457 | 5.10% |
| 2024-12-25 | 55.50 | 56.00 | 1.53 | 2.81% | 54.60 | 56.64 | 129020 | 72010 | 5.75% |