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 | 49.42 | 48.81 | -1.39 | -2.77% | 48.80 | 50.60 | 22754 | 11268 | 1.66% |
| 2025-04-02 | 50.12 | 50.20 | -0.17 | -0.34% | 49.90 | 50.75 | 16429 | 8250 | 1.20% |
| 2025-04-01 | 50.00 | 50.37 | 0.72 | 1.45% | 49.50 | 51.40 | 26937 | 13571 | 1.96% |
| 2025-03-31 | 50.10 | 49.65 | -0.95 | -1.88% | 48.44 | 50.30 | 33949 | 16682 | 2.48% |
| 2025-03-28 | 51.89 | 50.60 | -1.34 | -2.58% | 50.53 | 53.48 | 25973 | 13505 | 1.89% |
| 2025-03-27 | 52.60 | 51.94 | -0.99 | -1.87% | 51.84 | 53.37 | 20784 | 10919 | 1.52% |
| 2025-03-26 | 51.71 | 52.93 | 1.21 | 2.34% | 51.47 | 53.20 | 23665 | 12391 | 1.73% |
| 2025-03-25 | 51.88 | 51.72 | -0.37 | -0.71% | 51.52 | 53.12 | 24850 | 13022 | 1.81% |
| 2025-03-24 | 53.00 | 52.09 | -0.89 | -1.68% | 50.84 | 53.27 | 28944 | 15029 | 2.11% |
| 2025-03-21 | 54.60 | 52.98 | -2.21 | -4.00% | 52.90 | 54.97 | 35530 | 19113 | 2.59% |
| 2025-03-20 | 55.16 | 55.19 | -0.07 | -0.13% | 54.55 | 55.80 | 25929 | 14329 | 1.89% |
| 2025-03-19 | 55.71 | 55.26 | -0.17 | -0.31% | 55.06 | 55.80 | 28355 | 15708 | 2.07% |
| 2025-03-18 | 56.30 | 55.43 | -0.55 | -0.98% | 55.01 | 57.00 | 35958 | 19966 | 2.62% |
| 2025-03-17 | 56.73 | 55.98 | 0.42 | 0.76% | 55.93 | 59.58 | 67314 | 38829 | 4.91% |
| 2025-03-14 | 54.53 | 55.56 | 1.04 | 1.91% | 53.90 | 55.80 | 37567 | 20618 | 2.74% |
| 2025-03-13 | 56.62 | 54.52 | -2.76 | -4.82% | 53.80 | 57.09 | 55518 | 30611 | 4.05% |
| 2025-03-12 | 57.32 | 57.28 | -0.03 | -0.05% | 56.96 | 59.58 | 72193 | 42191 | 5.26% |
| 2025-03-11 | 56.89 | 57.31 | -1.34 | -2.28% | 55.99 | 57.88 | 68414 | 38936 | 4.99% |
| 2025-03-10 | 57.46 | 58.65 | 0.80 | 1.38% | 56.51 | 58.93 | 92911 | 54077 | 6.77% |
| 2025-03-07 | 54.33 | 57.85 | 2.97 | 5.41% | 54.00 | 59.85 | 137085 | 78921 | 9.99% |
| 2025-03-06 | 54.01 | 54.88 | 0.87 | 1.61% | 53.82 | 55.48 | 55648 | 30373 | 4.06% |
| 2025-03-05 | 54.60 | 54.01 | -0.87 | -1.59% | 53.10 | 55.76 | 55799 | 30139 | 4.07% |
| 2025-03-04 | 51.98 | 54.88 | 2.23 | 4.24% | 51.96 | 56.20 | 100472 | 55116 | 7.32% |
| 2025-03-03 | 50.64 | 52.65 | 2.70 | 5.41% | 49.91 | 54.90 | 88339 | 47041 | 6.44% |
| 2025-02-28 | 51.65 | 49.95 | -2.00 | -3.85% | 49.91 | 52.11 | 35237 | 17956 | 2.57% |
| 2025-02-27 | 53.31 | 51.95 | -1.57 | -2.93% | 51.26 | 53.66 | 53821 | 28106 | 3.92% |
| 2025-02-26 | 54.10 | 53.52 | -0.30 | -0.56% | 52.55 | 54.19 | 51880 | 27587 | 3.78% |
| 2025-02-25 | 54.00 | 53.82 | -1.10 | -2.00% | 53.50 | 56.05 | 70699 | 38746 | 5.15% |
| 2025-02-24 | 54.34 | 54.92 | 0.47 | 0.86% | 52.90 | 54.96 | 52807 | 28409 | 3.85% |
| 2025-02-21 | 54.05 | 54.45 | 0.44 | 0.81% | 52.31 | 54.45 | 65059 | 34741 | 4.74% |
| 2025-02-20 | 52.63 | 54.01 | 1.03 | 1.94% | 52.03 | 56.00 | 74114 | 40233 | 5.40% |
| 2025-02-19 | 52.29 | 52.98 | 0.58 | 1.11% | 52.01 | 53.70 | 41161 | 21801 | 3.00% |
| 2025-02-18 | 54.40 | 52.40 | -2.35 | -4.29% | 52.23 | 55.10 | 41967 | 22492 | 3.06% |
| 2025-02-17 | 53.53 | 54.75 | 1.33 | 2.49% | 52.80 | 55.00 | 48524 | 26262 | 3.54% |
| 2025-02-14 | 54.19 | 53.42 | -1.19 | -2.18% | 53.17 | 55.80 | 45305 | 24556 | 3.30% |
| 2025-02-13 | 55.00 | 54.61 | -0.87 | -1.57% | 53.60 | 55.27 | 47222 | 25667 | 3.44% |
| 2025-02-12 | 54.23 | 55.48 | 0.96 | 1.76% | 54.10 | 55.60 | 44591 | 24535 | 3.25% |
| 2025-02-11 | 55.51 | 54.52 | -0.84 | -1.52% | 54.01 | 55.51 | 40438 | 22078 | 2.95% |
| 2025-02-10 | 54.22 | 55.36 | 1.24 | 2.29% | 53.80 | 55.82 | 55267 | 30267 | 4.03% |
| 2025-02-07 | 52.58 | 54.12 | 1.77 | 3.38% | 52.10 | 55.32 | 71188 | 38238 | 5.19% |
| 2025-02-06 | 50.80 | 52.35 | 1.07 | 2.09% | 50.27 | 52.58 | 47367 | 24617 | 3.45% |
| 2025-02-05 | 50.58 | 51.28 | 1.29 | 2.58% | 50.11 | 51.49 | 37786 | 19225 | 2.75% |
| 2025-01-27 | 51.00 | 49.99 | 0.00 | 0.00% | 49.93 | 51.92 | 46448 | 23557 | 3.39% |
| 2025-01-24 | 50.56 | 49.99 | 0.75 | 1.52% | 49.60 | 52.48 | 60161 | 30454 | 4.39% |
| 2025-01-23 | 50.00 | 49.24 | -0.16 | -0.32% | 49.00 | 51.35 | 31076 | 15637 | 2.27% |
| 2025-01-22 | 50.78 | 49.40 | -1.38 | -2.72% | 49.22 | 51.24 | 25678 | 12846 | 1.87% |
| 2025-01-21 | 51.98 | 50.78 | -1.20 | -2.31% | 50.40 | 52.20 | 31549 | 16067 | 2.30% |
| 2025-01-20 | 53.25 | 51.98 | -0.11 | -0.21% | 51.65 | 53.25 | 29408 | 15378 | 2.14% |
| 2025-01-17 | 52.02 | 52.09 | -0.46 | -0.88% | 51.51 | 53.60 | 32040 | 16796 | 2.34% |
| 2025-01-16 | 53.19 | 52.55 | -0.53 | -1.00% | 51.61 | 53.80 | 42789 | 22498 | 3.12% |
| 2025-01-15 | 52.76 | 53.08 | 0.08 | 0.15% | 51.96 | 53.38 | 49414 | 25975 | 3.60% |
| 2025-01-14 | 49.90 | 53.00 | 2.89 | 5.77% | 49.90 | 53.18 | 48464 | 25265 | 3.53% |
| 2025-01-13 | 49.00 | 50.11 | 0.18 | 0.36% | 47.70 | 50.49 | 30306 | 14942 | 2.21% |
| 2025-01-10 | 51.80 | 49.93 | -2.12 | -4.07% | 49.88 | 52.98 | 31723 | 16309 | 2.31% |
| 2025-01-09 | 51.10 | 52.05 | 0.60 | 1.17% | 51.10 | 52.87 | 36007 | 18809 | 2.63% |
| 2025-01-08 | 50.83 | 51.45 | 0.36 | 0.70% | 49.24 | 52.00 | 41977 | 21359 | 3.06% |
| 2025-01-07 | 50.09 | 51.09 | 1.09 | 2.18% | 50.00 | 51.24 | 28411 | 14391 | 2.07% |
| 2025-01-06 | 50.59 | 50.00 | -0.80 | -1.57% | 49.00 | 50.98 | 36610 | 18343 | 2.67% |
| 2025-01-03 | 54.88 | 50.80 | -3.30 | -6.10% | 50.80 | 55.48 | 48508 | 25488 | 3.54% |
| 2025-01-02 | 54.10 | 54.10 | -0.58 | -1.06% | 53.33 | 55.80 | 43277 | 23602 | 3.16% |
| 2024-12-31 | 55.91 | 54.68 | -0.89 | -1.60% | 54.41 | 56.58 | 50098 | 27776 | 3.65% |
| 2024-12-30 | 57.07 | 55.57 | -1.83 | -3.19% | 55.30 | 57.38 | 40964 | 22858 | 2.99% |
| 2024-12-27 | 56.10 | 57.40 | 1.49 | 2.66% | 55.85 | 59.12 | 55482 | 32120 | 4.04% |
| 2024-12-26 | 56.58 | 55.91 | -0.74 | -1.31% | 55.85 | 57.48 | 35371 | 20019 | 2.58% |