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 | 59.13 | 57.82 | -2.27 | -3.78% | 57.35 | 59.86 | 170522 | 99313 | 5.30% |
| 2025-04-02 | 60.18 | 60.09 | -0.39 | -0.64% | 59.20 | 60.80 | 167352 | 100464 | 5.21% |
| 2025-04-01 | 55.60 | 60.48 | 5.38 | 9.76% | 55.31 | 62.50 | 339578 | 202211 | 10.56% |
| 2025-03-31 | 57.46 | 55.10 | -3.23 | -5.54% | 54.89 | 59.20 | 202694 | 113935 | 6.30% |
| 2025-03-28 | 56.81 | 58.33 | 1.65 | 2.91% | 56.81 | 60.39 | 285012 | 168453 | 8.86% |
| 2025-03-27 | 56.58 | 56.68 | -0.05 | -0.09% | 56.00 | 57.90 | 173421 | 98673 | 5.39% |
| 2025-03-26 | 56.00 | 56.73 | -0.13 | -0.23% | 55.60 | 58.97 | 319255 | 183003 | 9.93% |
| 2025-03-25 | 52.70 | 56.86 | 3.74 | 7.04% | 52.70 | 57.89 | 314140 | 175518 | 9.77% |
| 2025-03-24 | 54.27 | 53.12 | -0.89 | -1.65% | 51.76 | 54.41 | 169765 | 89610 | 5.28% |
| 2025-03-21 | 53.18 | 54.01 | 0.83 | 1.56% | 52.40 | 54.54 | 216378 | 115943 | 6.73% |
| 2025-03-20 | 52.54 | 53.18 | 0.22 | 0.42% | 52.51 | 54.00 | 182041 | 97055 | 5.66% |
| 2025-03-19 | 51.39 | 52.96 | 1.48 | 2.87% | 50.55 | 54.17 | 237367 | 124805 | 7.38% |
| 2025-03-18 | 50.99 | 51.48 | 0.59 | 1.16% | 50.73 | 52.00 | 100862 | 51745 | 3.14% |
| 2025-03-17 | 50.80 | 50.89 | 0.41 | 0.81% | 50.50 | 51.55 | 92009 | 46906 | 2.86% |
| 2025-03-14 | 49.68 | 50.48 | 0.90 | 1.82% | 49.41 | 50.76 | 103595 | 52130 | 3.22% |
| 2025-03-13 | 50.60 | 49.58 | -1.02 | -2.02% | 49.19 | 50.96 | 100111 | 50015 | 3.11% |
| 2025-03-12 | 51.11 | 50.60 | -0.57 | -1.11% | 50.54 | 51.68 | 86633 | 44033 | 2.69% |
| 2025-03-11 | 50.46 | 51.17 | -0.01 | -0.02% | 50.01 | 51.18 | 96452 | 48723 | 3.00% |
| 2025-03-10 | 49.91 | 51.18 | 1.12 | 2.24% | 49.82 | 51.36 | 134760 | 68141 | 4.19% |
| 2025-03-07 | 50.85 | 50.06 | -1.12 | -2.19% | 49.89 | 51.26 | 120509 | 60570 | 3.75% |
| 2025-03-06 | 50.42 | 51.18 | 1.03 | 2.05% | 50.21 | 51.55 | 115999 | 59126 | 3.61% |
| 2025-03-05 | 51.18 | 50.15 | -1.32 | -2.56% | 50.00 | 51.30 | 107811 | 54291 | 3.35% |
| 2025-03-04 | 52.24 | 51.47 | -1.24 | -2.35% | 50.90 | 52.30 | 136051 | 69895 | 4.23% |
| 2025-03-03 | 51.80 | 52.71 | 1.19 | 2.31% | 51.80 | 54.09 | 152326 | 80967 | 4.74% |
| 2025-02-28 | 52.88 | 51.52 | -1.77 | -3.32% | 51.52 | 54.09 | 151578 | 80015 | 4.71% |
| 2025-02-27 | 54.00 | 53.29 | -0.77 | -1.42% | 52.45 | 54.18 | 124923 | 66547 | 3.89% |
| 2025-02-26 | 52.06 | 54.06 | 1.83 | 3.50% | 52.05 | 54.20 | 172062 | 91677 | 5.35% |
| 2025-02-25 | 51.57 | 52.23 | 0.09 | 0.17% | 51.45 | 52.98 | 109136 | 57183 | 3.39% |
| 2025-02-24 | 52.22 | 52.14 | -0.10 | -0.19% | 51.40 | 52.77 | 94359 | 49209 | 2.93% |
| 2025-02-21 | 51.52 | 52.24 | 0.53 | 1.02% | 50.81 | 52.39 | 104978 | 54347 | 3.27% |
| 2025-02-20 | 52.69 | 51.71 | -1.04 | -1.97% | 51.10 | 52.77 | 108083 | 55992 | 3.36% |
| 2025-02-19 | 51.55 | 52.75 | 1.22 | 2.37% | 51.51 | 53.29 | 125744 | 66079 | 3.91% |
| 2025-02-18 | 53.03 | 51.53 | -0.65 | -1.25% | 51.50 | 53.50 | 146707 | 77309 | 4.56% |
| 2025-02-17 | 52.40 | 52.18 | -0.12 | -0.23% | 51.85 | 52.97 | 88376 | 46230 | 2.75% |
| 2025-02-14 | 52.23 | 52.30 | -0.02 | -0.04% | 51.97 | 53.74 | 104410 | 55023 | 3.25% |
| 2025-02-13 | 53.30 | 52.32 | -1.14 | -2.13% | 52.32 | 53.78 | 87819 | 46550 | 2.73% |
| 2025-02-12 | 52.73 | 53.46 | 0.48 | 0.91% | 52.06 | 53.49 | 89894 | 47444 | 2.80% |
| 2025-02-11 | 53.89 | 52.98 | -1.06 | -1.96% | 52.52 | 53.99 | 71826 | 38015 | 2.23% |
| 2025-02-10 | 55.23 | 54.04 | -1.03 | -1.87% | 53.35 | 55.27 | 131197 | 70632 | 4.08% |
| 2025-02-07 | 52.99 | 55.07 | 2.25 | 4.26% | 52.81 | 56.15 | 148617 | 81284 | 4.62% |
| 2025-02-06 | 51.40 | 52.82 | 1.40 | 2.72% | 50.80 | 52.87 | 83905 | 43751 | 2.61% |
| 2025-02-05 | 51.23 | 51.42 | 0.69 | 1.36% | 49.77 | 52.23 | 79185 | 40606 | 2.46% |
| 2025-01-27 | 52.52 | 50.73 | -1.76 | -3.35% | 50.73 | 53.50 | 85972 | 44570 | 2.67% |
| 2025-01-24 | 52.99 | 52.49 | -0.82 | -1.54% | 52.32 | 53.79 | 133295 | 70615 | 4.15% |
| 2025-01-23 | 54.00 | 53.31 | -0.21 | -0.39% | 52.56 | 55.60 | 144585 | 77992 | 4.50% |
| 2025-01-22 | 54.10 | 53.52 | -1.06 | -1.94% | 53.03 | 54.28 | 68608 | 36744 | 2.13% |
| 2025-01-21 | 56.53 | 54.58 | -1.66 | -2.95% | 54.38 | 56.58 | 72402 | 39710 | 2.25% |
| 2025-01-20 | 55.98 | 56.24 | 0.82 | 1.48% | 55.51 | 56.94 | 73576 | 41418 | 2.29% |
| 2025-01-17 | 54.95 | 55.42 | -0.49 | -0.88% | 54.55 | 56.26 | 70017 | 38729 | 2.18% |
| 2025-01-16 | 55.39 | 55.91 | 0.35 | 0.63% | 54.90 | 57.27 | 83405 | 46693 | 2.59% |
| 2025-01-15 | 55.20 | 55.56 | -0.11 | -0.20% | 54.68 | 57.17 | 95894 | 53450 | 2.98% |
| 2025-01-14 | 53.96 | 55.67 | 1.76 | 3.26% | 53.33 | 55.76 | 89680 | 49054 | 2.79% |
| 2025-01-13 | 53.10 | 53.91 | 0.22 | 0.41% | 53.00 | 54.45 | 52961 | 28507 | 1.65% |
| 2025-01-10 | 55.63 | 53.69 | -2.00 | -3.59% | 53.65 | 56.13 | 57574 | 31547 | 1.79% |
| 2025-01-09 | 56.10 | 55.69 | -0.90 | -1.59% | 55.58 | 57.32 | 62003 | 34912 | 1.93% |
| 2025-01-08 | 56.29 | 56.59 | 0.04 | 0.07% | 54.76 | 57.11 | 58446 | 32842 | 1.82% |
| 2025-01-07 | 55.80 | 56.55 | 0.26 | 0.46% | 55.41 | 56.62 | 49390 | 27660 | 1.54% |
| 2025-01-06 | 55.50 | 56.29 | 0.93 | 1.68% | 55.21 | 57.23 | 68389 | 38438 | 2.13% |
| 2025-01-03 | 57.50 | 55.36 | -2.14 | -3.72% | 55.25 | 57.86 | 73901 | 41857 | 2.30% |
| 2025-01-02 | 61.07 | 57.50 | -3.57 | -5.85% | 56.69 | 61.57 | 121884 | 71431 | 3.79% |
| 2024-12-31 | 63.30 | 61.07 | -2.27 | -3.58% | 61.07 | 64.94 | 61187 | 38319 | 1.90% |
| 2024-12-30 | 63.55 | 63.34 | -0.21 | -0.33% | 62.85 | 64.20 | 43142 | 27337 | 1.34% |
| 2024-12-27 | 64.40 | 63.55 | -0.85 | -1.32% | 63.40 | 65.00 | 50416 | 32315 | 1.57% |
| 2024-12-26 | 63.18 | 64.40 | 0.93 | 1.47% | 63.18 | 65.10 | 57114 | 36501 | 1.78% |