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 | 51.00 | 51.60 | -0.10 | -0.19% | 50.95 | 52.40 | 190112 | 98379 | 2.44% |
| 2025-04-02 | 51.79 | 51.70 | -0.05 | -0.10% | 51.56 | 52.18 | 153131 | 79314 | 1.97% |
| 2025-04-01 | 52.23 | 51.75 | -0.17 | -0.33% | 51.60 | 52.94 | 227343 | 118671 | 2.92% |
| 2025-03-31 | 51.51 | 51.92 | -0.28 | -0.54% | 50.50 | 52.48 | 287577 | 147623 | 3.70% |
| 2025-03-28 | 53.01 | 52.20 | -1.70 | -3.15% | 52.20 | 53.54 | 310004 | 163513 | 3.99% |
| 2025-03-27 | 51.70 | 53.90 | 2.03 | 3.91% | 51.20 | 54.81 | 516082 | 275334 | 6.64% |
| 2025-03-26 | 51.89 | 51.87 | -0.03 | -0.06% | 51.76 | 52.73 | 249562 | 130219 | 3.21% |
| 2025-03-25 | 54.24 | 51.90 | -1.96 | -3.64% | 51.70 | 54.34 | 350465 | 184366 | 4.51% |
| 2025-03-24 | 55.99 | 53.86 | -2.21 | -3.94% | 52.17 | 56.18 | 581930 | 313415 | 7.48% |
| 2025-03-21 | 58.58 | 56.07 | -3.20 | -5.40% | 55.40 | 58.97 | 705886 | 400661 | 9.08% |
| 2025-03-20 | 60.65 | 59.27 | -1.49 | -2.45% | 59.26 | 62.36 | 563915 | 343465 | 7.25% |
| 2025-03-19 | 62.57 | 60.76 | -2.37 | -3.75% | 60.62 | 63.30 | 573028 | 353937 | 7.37% |
| 2025-03-18 | 62.02 | 63.13 | 0.25 | 0.40% | 61.61 | 63.58 | 810683 | 508010 | 10.42% |
| 2025-03-17 | 61.90 | 62.88 | 2.36 | 3.90% | 61.35 | 65.88 | 1220417 | 779727 | 15.69% |
| 2025-03-14 | 58.35 | 60.52 | 1.59 | 2.70% | 58.33 | 60.58 | 771387 | 462027 | 9.92% |
| 2025-03-13 | 57.33 | 58.93 | 1.60 | 2.79% | 56.45 | 59.99 | 772319 | 453990 | 9.93% |
| 2025-03-12 | 57.58 | 57.33 | 0.32 | 0.56% | 57.27 | 58.58 | 350542 | 203266 | 4.51% |
| 2025-03-11 | 56.44 | 57.01 | -0.72 | -1.25% | 56.30 | 57.57 | 251655 | 143291 | 3.24% |
| 2025-03-10 | 57.50 | 57.73 | -0.27 | -0.47% | 56.66 | 58.53 | 414939 | 238765 | 5.34% |
| 2025-03-07 | 59.90 | 58.00 | -1.79 | -2.99% | 57.66 | 60.49 | 545142 | 322918 | 7.01% |
| 2025-03-06 | 59.56 | 59.79 | 1.02 | 1.74% | 58.28 | 60.50 | 710708 | 423689 | 9.14% |
| 2025-03-05 | 59.35 | 58.77 | 0.91 | 1.57% | 58.13 | 60.80 | 742308 | 441695 | 9.55% |
| 2025-03-04 | 55.47 | 57.86 | 1.62 | 2.88% | 55.28 | 58.35 | 524458 | 300370 | 6.74% |
| 2025-03-03 | 56.22 | 56.24 | 0.85 | 1.53% | 54.80 | 57.36 | 431125 | 242253 | 5.54% |
| 2025-02-28 | 58.07 | 55.39 | -3.20 | -5.46% | 54.51 | 58.59 | 580742 | 326782 | 7.47% |
| 2025-02-27 | 59.80 | 58.59 | -1.43 | -2.38% | 57.88 | 60.28 | 565821 | 333491 | 7.28% |
| 2025-02-26 | 60.83 | 60.02 | -0.52 | -0.86% | 59.21 | 61.50 | 640816 | 385618 | 8.24% |
| 2025-02-25 | 60.00 | 60.54 | -1.23 | -1.99% | 59.50 | 63.86 | 1057329 | 648432 | 13.60% |
| 2025-02-24 | 58.15 | 61.77 | 3.37 | 5.77% | 57.40 | 62.13 | 1291315 | 776179 | 16.60% |
| 2025-02-21 | 57.27 | 58.40 | 1.65 | 2.91% | 55.58 | 58.67 | 783836 | 450949 | 10.08% |
| 2025-02-20 | 57.40 | 56.75 | -1.09 | -1.88% | 56.31 | 57.74 | 479348 | 272494 | 6.16% |
| 2025-02-19 | 56.61 | 57.84 | 1.83 | 3.27% | 55.87 | 58.55 | 595396 | 341259 | 7.66% |
| 2025-02-18 | 59.30 | 56.01 | -3.43 | -5.77% | 56.00 | 61.00 | 817905 | 474290 | 10.52% |
| 2025-02-17 | 60.35 | 59.44 | -0.68 | -1.13% | 58.86 | 61.51 | 729071 | 437261 | 9.37% |
| 2025-02-14 | 59.45 | 60.12 | 0.09 | 0.15% | 58.31 | 61.30 | 842074 | 504201 | 10.83% |
| 2025-02-13 | 61.96 | 60.03 | -1.92 | -3.10% | 59.60 | 61.97 | 921365 | 558363 | 11.85% |
| 2025-02-12 | 58.08 | 61.95 | 3.33 | 5.68% | 58.00 | 62.99 | 1219296 | 744496 | 15.68% |
| 2025-02-11 | 59.68 | 58.62 | -2.32 | -3.81% | 58.62 | 60.88 | 1001250 | 594932 | 12.87% |
| 2025-02-10 | 61.54 | 60.94 | 1.22 | 2.04% | 59.61 | 63.40 | 1336738 | 823589 | 17.19% |
| 2025-02-07 | 56.85 | 59.72 | 3.19 | 5.64% | 56.68 | 63.24 | 1575460 | 939031 | 20.26% |
| 2025-02-06 | 55.21 | 56.53 | 1.32 | 2.39% | 53.98 | 57.51 | 1310259 | 732458 | 16.85% |
| 2025-02-05 | 50.56 | 55.21 | 7.39 | 15.45% | 49.42 | 55.88 | 1325823 | 714307 | 17.05% |
| 2025-01-27 | 51.00 | 47.82 | -2.34 | -4.67% | 47.80 | 51.30 | 473275 | 231761 | 6.09% |
| 2025-01-24 | 48.22 | 50.16 | 1.83 | 3.79% | 48.02 | 50.40 | 651110 | 324298 | 8.37% |
| 2025-01-23 | 49.06 | 48.33 | 0.05 | 0.10% | 48.27 | 50.68 | 533447 | 264586 | 6.86% |
| 2025-01-22 | 48.90 | 48.28 | -1.11 | -2.25% | 48.05 | 49.18 | 325562 | 157957 | 4.19% |
| 2025-01-21 | 49.78 | 49.39 | 0.05 | 0.10% | 48.81 | 49.82 | 301999 | 148859 | 3.88% |
| 2025-01-20 | 50.27 | 49.34 | -0.30 | -0.60% | 48.90 | 50.50 | 386866 | 191908 | 4.97% |
| 2025-01-17 | 50.00 | 49.64 | -0.76 | -1.51% | 49.43 | 50.80 | 486662 | 243052 | 6.26% |
| 2025-01-16 | 50.10 | 50.40 | 1.08 | 2.19% | 49.73 | 52.20 | 828806 | 421264 | 10.66% |
| 2025-01-15 | 50.88 | 49.32 | -2.33 | -4.51% | 49.10 | 51.16 | 812532 | 405110 | 10.45% |
| 2025-01-14 | 46.00 | 51.65 | 5.98 | 13.09% | 45.85 | 52.25 | 1207387 | 598326 | 15.53% |
| 2025-01-13 | 44.67 | 45.67 | 0.61 | 1.35% | 43.85 | 45.99 | 379367 | 171133 | 4.88% |
| 2025-01-10 | 45.89 | 45.06 | -0.97 | -2.11% | 45.00 | 48.24 | 541658 | 252910 | 6.96% |
| 2025-01-09 | 45.10 | 46.03 | 0.77 | 1.70% | 44.90 | 46.69 | 405855 | 186849 | 5.22% |
| 2025-01-08 | 45.00 | 45.26 | 0.14 | 0.31% | 43.40 | 45.80 | 375693 | 168327 | 4.83% |
| 2025-01-07 | 44.50 | 45.12 | 0.92 | 2.08% | 44.27 | 45.40 | 292981 | 131471 | 3.77% |
| 2025-01-06 | 44.69 | 44.20 | -0.62 | -1.38% | 43.73 | 45.30 | 332851 | 147601 | 4.28% |
| 2025-01-03 | 47.97 | 44.82 | -2.79 | -5.86% | 44.76 | 48.18 | 471503 | 216548 | 6.06% |
| 2025-01-02 | 49.70 | 47.61 | -2.42 | -4.84% | 47.00 | 50.15 | 492779 | 239711 | 6.34% |
| 2024-12-31 | 53.03 | 50.03 | -2.92 | -5.51% | 50.02 | 53.40 | 392418 | 201144 | 5.05% |
| 2024-12-30 | 52.97 | 52.95 | -0.01 | -0.02% | 52.06 | 53.85 | 263087 | 139612 | 3.38% |
| 2024-12-27 | 52.75 | 52.96 | 0.12 | 0.23% | 52.57 | 54.81 | 442529 | 237722 | 5.69% |
| 2024-12-26 | 52.60 | 52.84 | 0.09 | 0.17% | 52.36 | 53.53 | 294495 | 155915 | 3.79% |