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 | 50.78 | 51.30 | 0.13 | 0.25% | 50.63 | 52.34 | 65322 | 33557 | 1.15% |
| 2025-04-02 | 53.00 | 51.17 | -2.50 | -4.66% | 50.89 | 53.58 | 101610 | 52727 | 1.78% |
| 2025-04-01 | 51.21 | 53.67 | 2.86 | 5.63% | 50.41 | 54.79 | 144101 | 76750 | 2.53% |
| 2025-03-31 | 51.30 | 50.81 | -0.92 | -1.78% | 50.32 | 52.50 | 89134 | 45508 | 1.56% |
| 2025-03-28 | 54.92 | 51.73 | -3.66 | -6.61% | 51.73 | 55.89 | 166545 | 89521 | 2.94% |
| 2025-03-27 | 53.40 | 55.39 | 2.29 | 4.31% | 53.10 | 55.65 | 111441 | 61023 | 1.96% |
| 2025-03-26 | 53.19 | 53.10 | -0.08 | -0.15% | 53.08 | 53.98 | 36152 | 19338 | 0.64% |
| 2025-03-25 | 53.87 | 53.18 | -0.73 | -1.35% | 52.80 | 53.91 | 53919 | 28724 | 0.95% |
| 2025-03-24 | 54.51 | 53.91 | -0.99 | -1.80% | 53.37 | 54.85 | 58142 | 31397 | 1.02% |
| 2025-03-21 | 56.01 | 54.90 | -1.35 | -2.40% | 54.30 | 56.29 | 90131 | 49632 | 1.59% |
| 2025-03-20 | 57.50 | 56.25 | -1.48 | -2.56% | 56.01 | 58.00 | 89742 | 50784 | 1.58% |
| 2025-03-19 | 58.53 | 57.73 | -1.43 | -2.42% | 57.48 | 59.25 | 99199 | 57871 | 1.75% |
| 2025-03-18 | 58.53 | 59.16 | 1.68 | 2.92% | 57.98 | 61.65 | 168474 | 100586 | 2.97% |
| 2025-03-17 | 58.23 | 57.48 | -0.72 | -1.24% | 57.41 | 58.47 | 67991 | 39200 | 1.20% |
| 2025-03-14 | 55.73 | 58.20 | 2.36 | 4.23% | 55.31 | 58.45 | 136354 | 78605 | 2.40% |
| 2025-03-13 | 56.39 | 55.84 | -0.77 | -1.36% | 55.25 | 57.40 | 78900 | 44243 | 1.39% |
| 2025-03-12 | 56.24 | 56.61 | 0.71 | 1.27% | 56.06 | 58.31 | 124408 | 71553 | 2.19% |
| 2025-03-11 | 55.27 | 55.90 | -0.15 | -0.27% | 54.89 | 55.95 | 82961 | 45837 | 1.46% |
| 2025-03-10 | 57.49 | 56.05 | -0.72 | -1.27% | 55.37 | 58.20 | 88265 | 49804 | 1.56% |
| 2025-03-07 | 57.80 | 56.77 | -1.28 | -2.20% | 56.15 | 57.95 | 81433 | 46344 | 1.44% |
| 2025-03-06 | 57.28 | 58.05 | 1.28 | 2.25% | 57.28 | 58.98 | 94222 | 54856 | 1.66% |
| 2025-03-05 | 56.88 | 56.77 | -0.07 | -0.12% | 55.99 | 57.48 | 84030 | 47484 | 1.48% |
| 2025-03-04 | 56.71 | 56.84 | -0.24 | -0.42% | 56.25 | 57.37 | 75297 | 42724 | 1.33% |
| 2025-03-03 | 56.69 | 57.08 | 0.39 | 0.69% | 56.12 | 58.22 | 98816 | 56640 | 1.74% |
| 2025-02-28 | 59.46 | 56.69 | -2.82 | -4.74% | 56.18 | 60.19 | 142942 | 82656 | 2.52% |
| 2025-02-27 | 59.76 | 59.51 | -0.46 | -0.77% | 58.11 | 61.30 | 147892 | 88087 | 2.61% |
| 2025-02-26 | 58.10 | 59.97 | 2.42 | 4.21% | 58.00 | 60.12 | 142424 | 84326 | 2.51% |
| 2025-02-25 | 58.11 | 57.55 | -1.74 | -2.93% | 57.29 | 58.87 | 116272 | 67524 | 2.05% |
| 2025-02-24 | 61.43 | 59.29 | -2.30 | -3.73% | 58.88 | 61.80 | 148765 | 89265 | 2.62% |
| 2025-02-21 | 59.50 | 61.59 | 2.41 | 4.07% | 59.24 | 62.25 | 243129 | 147159 | 4.29% |
| 2025-02-20 | 54.64 | 59.18 | 4.87 | 8.97% | 54.50 | 60.00 | 303925 | 177750 | 5.36% |
| 2025-02-19 | 53.42 | 54.31 | 0.85 | 1.59% | 52.70 | 54.78 | 115638 | 62361 | 2.04% |
| 2025-02-18 | 55.00 | 53.46 | -1.90 | -3.43% | 53.23 | 55.20 | 131150 | 70903 | 2.31% |
| 2025-02-17 | 57.39 | 55.36 | -0.36 | -0.65% | 54.97 | 57.44 | 198860 | 112099 | 3.50% |
| 2025-02-14 | 52.74 | 55.72 | 2.98 | 5.65% | 52.66 | 57.30 | 250429 | 138475 | 4.41% |
| 2025-02-13 | 53.28 | 52.74 | -0.56 | -1.05% | 52.71 | 54.14 | 99606 | 53211 | 1.76% |
| 2025-02-12 | 52.97 | 53.30 | 0.30 | 0.57% | 52.53 | 53.34 | 83585 | 44279 | 1.47% |
| 2025-02-11 | 54.68 | 53.00 | -1.68 | -3.07% | 52.96 | 54.68 | 125941 | 67268 | 2.22% |
| 2025-02-10 | 52.00 | 54.68 | 2.95 | 5.70% | 51.55 | 54.80 | 214624 | 113620 | 3.78% |
| 2025-02-07 | 50.56 | 51.73 | 1.45 | 2.88% | 50.28 | 52.63 | 210562 | 109236 | 3.71% |
| 2025-02-06 | 49.36 | 50.28 | 0.76 | 1.53% | 48.32 | 50.94 | 137131 | 68728 | 2.42% |
| 2025-02-05 | 48.99 | 49.52 | 0.52 | 1.06% | 48.42 | 49.74 | 86650 | 42720 | 1.53% |
| 2025-01-27 | 48.50 | 49.00 | 0.18 | 0.37% | 48.50 | 49.90 | 111930 | 55100 | 1.97% |
| 2025-01-24 | 48.42 | 48.82 | 0.41 | 0.85% | 47.80 | 49.38 | 107731 | 52379 | 1.90% |
| 2025-01-23 | 49.30 | 48.41 | -0.49 | -1.00% | 48.41 | 49.99 | 87784 | 43167 | 1.55% |
| 2025-01-22 | 49.34 | 48.90 | -0.70 | -1.41% | 48.43 | 49.34 | 75566 | 36875 | 1.33% |
| 2025-01-21 | 50.70 | 49.60 | -1.04 | -2.05% | 49.29 | 50.85 | 94081 | 46882 | 1.66% |
| 2025-01-20 | 50.40 | 50.64 | 0.88 | 1.77% | 50.15 | 51.65 | 128048 | 65171 | 2.26% |
| 2025-01-17 | 49.25 | 49.76 | 0.16 | 0.32% | 49.05 | 50.10 | 73025 | 36193 | 1.29% |
| 2025-01-16 | 50.46 | 49.60 | -0.61 | -1.21% | 49.33 | 51.24 | 87481 | 43974 | 1.54% |
| 2025-01-15 | 50.34 | 50.21 | -0.39 | -0.77% | 49.42 | 50.57 | 106253 | 53051 | 1.87% |
| 2025-01-14 | 49.99 | 50.60 | 0.94 | 1.89% | 49.66 | 51.13 | 115854 | 58529 | 2.04% |
| 2025-01-13 | 48.55 | 49.66 | 0.59 | 1.20% | 48.51 | 50.10 | 74961 | 37140 | 1.32% |
| 2025-01-10 | 50.25 | 49.07 | -1.18 | -2.35% | 49.03 | 50.96 | 85387 | 42601 | 1.50% |
| 2025-01-09 | 50.34 | 50.25 | -0.25 | -0.50% | 50.02 | 51.91 | 113405 | 57663 | 2.00% |
| 2025-01-08 | 51.47 | 50.50 | -1.36 | -2.62% | 49.92 | 51.90 | 96900 | 49261 | 1.71% |
| 2025-01-07 | 52.35 | 51.86 | -0.58 | -1.11% | 50.63 | 52.46 | 98102 | 50476 | 1.73% |
| 2025-01-06 | 53.06 | 52.44 | -0.62 | -1.17% | 51.97 | 53.83 | 93360 | 49155 | 1.65% |
| 2025-01-03 | 55.00 | 53.06 | -1.95 | -3.54% | 52.87 | 55.36 | 96192 | 51849 | 1.70% |
| 2025-01-02 | 55.16 | 55.01 | 0.39 | 0.71% | 54.38 | 57.13 | 148028 | 82472 | 2.61% |
| 2024-12-31 | 56.21 | 54.62 | -1.59 | -2.83% | 54.58 | 56.49 | 70368 | 39035 | 1.24% |
| 2024-12-30 | 55.93 | 56.21 | 0.42 | 0.75% | 55.51 | 57.08 | 72156 | 40640 | 1.27% |
| 2024-12-27 | 56.75 | 55.79 | -1.01 | -1.78% | 55.40 | 56.90 | 106504 | 59589 | 1.88% |
| 2024-12-26 | 57.01 | 56.80 | -0.56 | -0.98% | 56.47 | 57.47 | 75169 | 42798 | 1.32% |