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 | 55.00 | 54.75 | -0.78 | -1.40% | 54.05 | 55.58 | 4832 | 2646 | 3.44% |
| 2025-04-02 | 55.27 | 55.53 | 0.13 | 0.23% | 55.27 | 56.44 | 4491 | 2510 | 3.19% |
| 2025-04-01 | 54.53 | 55.40 | 0.90 | 1.65% | 54.34 | 55.89 | 4396 | 2436 | 3.13% |
| 2025-03-31 | 55.17 | 54.50 | -1.15 | -2.07% | 53.82 | 55.80 | 5767 | 3138 | 4.10% |
| 2025-03-28 | 56.66 | 55.65 | -2.18 | -3.77% | 55.45 | 57.70 | 8220 | 4637 | 5.85% |
| 2025-03-27 | 59.27 | 57.83 | 0.67 | 1.17% | 57.21 | 59.27 | 8392 | 4892 | 5.97% |
| 2025-03-26 | 56.66 | 57.16 | 0.63 | 1.11% | 56.17 | 57.25 | 4651 | 2651 | 3.31% |
| 2025-03-25 | 56.92 | 56.53 | -0.39 | -0.69% | 56.03 | 57.16 | 4101 | 2321 | 2.92% |
| 2025-03-24 | 59.48 | 56.92 | -2.09 | -3.54% | 55.60 | 60.02 | 10849 | 6229 | 7.72% |
| 2025-03-21 | 60.03 | 59.01 | -1.37 | -2.27% | 58.89 | 60.98 | 9126 | 5444 | 6.49% |
| 2025-03-20 | 60.92 | 60.38 | -0.73 | -1.19% | 60.22 | 61.59 | 9256 | 5632 | 6.58% |
| 2025-03-19 | 60.95 | 61.11 | -0.36 | -0.59% | 60.57 | 61.76 | 8397 | 5124 | 5.97% |
| 2025-03-18 | 61.66 | 61.47 | -0.41 | -0.66% | 60.60 | 62.00 | 14449 | 8837 | 10.28% |
| 2025-03-17 | 58.78 | 61.88 | 3.58 | 6.14% | 58.17 | 63.60 | 26916 | 16468 | 19.14% |
| 2025-03-14 | 57.24 | 58.30 | 1.06 | 1.85% | 57.24 | 58.32 | 7249 | 4196 | 5.16% |
| 2025-03-13 | 58.11 | 57.24 | -1.09 | -1.87% | 56.80 | 58.31 | 7521 | 4320 | 5.35% |
| 2025-03-12 | 58.89 | 58.33 | -0.45 | -0.77% | 58.31 | 58.89 | 6951 | 4066 | 4.94% |
| 2025-03-11 | 58.00 | 58.78 | -0.05 | -0.08% | 57.56 | 58.78 | 7117 | 4139 | 5.06% |
| 2025-03-10 | 58.92 | 58.83 | -0.10 | -0.17% | 58.30 | 59.34 | 6505 | 3823 | 4.63% |
| 2025-03-07 | 59.06 | 58.93 | -0.29 | -0.49% | 58.41 | 59.88 | 10597 | 6258 | 7.54% |
| 2025-03-06 | 60.00 | 59.22 | -0.40 | -0.67% | 59.00 | 60.59 | 14892 | 8841 | 10.59% |
| 2025-03-05 | 57.97 | 59.62 | 1.69 | 2.92% | 57.21 | 59.69 | 18378 | 10825 | 13.07% |
| 2025-03-04 | 56.80 | 57.93 | 1.07 | 1.88% | 56.04 | 58.19 | 7168 | 4113 | 5.10% |
| 2025-03-03 | 55.72 | 56.86 | 1.01 | 1.81% | 55.72 | 57.80 | 7677 | 4371 | 5.46% |
| 2025-02-28 | 57.76 | 55.85 | -2.28 | -3.92% | 55.60 | 57.78 | 9859 | 5583 | 7.01% |
| 2025-02-27 | 59.70 | 58.13 | -1.08 | -1.82% | 57.00 | 59.70 | 11766 | 6837 | 8.37% |
| 2025-02-26 | 58.14 | 59.21 | 1.13 | 1.95% | 58.05 | 59.22 | 13400 | 7892 | 9.53% |
| 2025-02-25 | 57.43 | 58.08 | 0.57 | 0.99% | 56.22 | 58.59 | 9798 | 5669 | 6.97% |
| 2025-02-24 | 57.70 | 57.51 | -0.56 | -0.96% | 56.95 | 58.40 | 9833 | 5660 | 6.99% |
| 2025-02-21 | 58.48 | 58.07 | 0.06 | 0.10% | 57.30 | 58.49 | 9593 | 5557 | 6.82% |
| 2025-02-20 | 57.95 | 58.01 | 0.68 | 1.19% | 56.93 | 58.25 | 9303 | 5356 | 6.62% |
| 2025-02-19 | 55.95 | 57.33 | 1.37 | 2.45% | 55.69 | 57.35 | 9191 | 5242 | 6.54% |
| 2025-02-18 | 58.60 | 55.96 | -2.17 | -3.73% | 55.50 | 58.60 | 10574 | 6025 | 7.52% |
| 2025-02-17 | 57.13 | 58.13 | 0.72 | 1.25% | 57.10 | 58.52 | 10077 | 5840 | 7.17% |
| 2025-02-14 | 56.63 | 57.41 | 0.58 | 1.02% | 56.63 | 57.93 | 7860 | 4521 | 5.59% |
| 2025-02-13 | 58.21 | 56.83 | -1.12 | -1.93% | 56.80 | 58.25 | 7768 | 4465 | 5.52% |
| 2025-02-12 | 57.30 | 57.95 | 0.28 | 0.49% | 57.30 | 58.10 | 8857 | 5108 | 6.30% |
| 2025-02-11 | 58.18 | 57.67 | -0.23 | -0.40% | 57.18 | 58.18 | 9527 | 5491 | 6.78% |
| 2025-02-10 | 57.20 | 57.90 | 0.64 | 1.12% | 56.61 | 57.90 | 9026 | 5175 | 6.42% |
| 2025-02-07 | 57.03 | 57.26 | 0.26 | 0.46% | 56.76 | 57.99 | 13043 | 7482 | 9.28% |
| 2025-02-06 | 54.96 | 57.00 | 1.47 | 2.65% | 54.96 | 57.00 | 9369 | 5300 | 6.66% |
| 2025-02-05 | 54.11 | 55.53 | 1.44 | 2.66% | 54.11 | 56.05 | 9035 | 5000 | 6.43% |
| 2025-01-27 | 56.16 | 54.09 | -1.88 | -3.36% | 54.00 | 56.55 | 7842 | 4309 | 5.58% |
| 2025-01-24 | 55.80 | 55.97 | -0.02 | -0.04% | 55.36 | 56.50 | 8519 | 4759 | 6.06% |
| 2025-01-23 | 56.90 | 55.99 | -0.15 | -0.27% | 55.99 | 57.77 | 9942 | 5661 | 7.07% |
| 2025-01-22 | 56.90 | 56.14 | -1.40 | -2.43% | 55.60 | 57.40 | 8991 | 5070 | 6.40% |
| 2025-01-21 | 56.58 | 57.54 | 1.08 | 1.91% | 56.58 | 58.49 | 12444 | 7169 | 8.85% |
| 2025-01-20 | 56.51 | 56.46 | 0.38 | 0.68% | 55.95 | 57.75 | 8907 | 5027 | 6.34% |
| 2025-01-17 | 58.29 | 56.08 | -3.32 | -5.59% | 55.90 | 58.29 | 18763 | 10629 | 13.35% |
| 2025-01-16 | 57.90 | 59.40 | 1.52 | 2.63% | 56.41 | 60.78 | 30798 | 17946 | 21.90% |
| 2025-01-15 | 54.19 | 57.88 | 3.55 | 6.53% | 53.29 | 62.80 | 31836 | 18442 | 22.64% |
| 2025-01-14 | 52.50 | 54.33 | 2.71 | 5.25% | 51.75 | 54.50 | 11822 | 6315 | 8.41% |
| 2025-01-13 | 50.96 | 51.62 | -0.78 | -1.49% | 49.79 | 52.25 | 11234 | 5726 | 7.99% |
| 2025-01-10 | 52.67 | 52.40 | -0.30 | -0.57% | 52.26 | 55.85 | 16786 | 9083 | 11.94% |
| 2025-01-09 | 51.94 | 52.70 | 1.13 | 2.19% | 51.15 | 53.33 | 8864 | 4677 | 6.30% |
| 2025-01-08 | 52.59 | 51.57 | -1.03 | -1.96% | 50.02 | 52.59 | 9155 | 4698 | 6.51% |
| 2025-01-07 | 51.62 | 52.60 | 1.13 | 2.20% | 51.02 | 52.64 | 7204 | 3747 | 5.12% |
| 2025-01-06 | 51.01 | 51.47 | -0.04 | -0.08% | 49.75 | 52.00 | 6575 | 3367 | 4.68% |
| 2025-01-03 | 55.33 | 51.51 | -3.59 | -6.52% | 51.50 | 55.77 | 12852 | 6819 | 9.14% |
| 2025-01-02 | 59.44 | 55.10 | -4.39 | -7.38% | 54.69 | 60.18 | 12302 | 7007 | 8.75% |
| 2024-12-31 | 61.90 | 59.49 | -2.17 | -3.52% | 59.00 | 62.48 | 10441 | 6395 | 7.43% |
| 2024-12-30 | 61.22 | 61.66 | 0.44 | 0.72% | 60.02 | 61.85 | 5941 | 3617 | 4.23% |
| 2024-12-27 | 61.61 | 61.22 | -0.16 | -0.26% | 61.10 | 62.50 | 6841 | 4219 | 4.87% |
| 2024-12-26 | 61.05 | 61.38 | 0.55 | 0.90% | 60.73 | 62.17 | 6857 | 4232 | 4.88% |