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 | 49.44 | 49.27 | -0.83 | -1.66% | 49.00 | 50.28 | 17407 | 8610 | 1.57% |
| 2025-04-02 | 50.60 | 50.10 | -0.80 | -1.57% | 49.91 | 51.17 | 20312 | 10232 | 1.83% |
| 2025-04-01 | 49.64 | 50.90 | 1.46 | 2.95% | 49.30 | 51.54 | 32271 | 16313 | 2.91% |
| 2025-03-31 | 50.60 | 49.44 | -1.32 | -2.60% | 49.20 | 51.05 | 31211 | 15617 | 2.81% |
| 2025-03-28 | 52.75 | 50.76 | -0.89 | -1.72% | 50.76 | 53.88 | 47196 | 24797 | 4.25% |
| 2025-03-27 | 49.69 | 51.65 | 1.95 | 3.92% | 48.82 | 52.17 | 41420 | 21070 | 3.73% |
| 2025-03-26 | 50.15 | 49.70 | -0.93 | -1.84% | 49.50 | 50.80 | 23091 | 11554 | 2.08% |
| 2025-03-25 | 50.22 | 50.63 | 0.48 | 0.96% | 49.66 | 51.95 | 27612 | 14075 | 2.49% |
| 2025-03-24 | 51.18 | 50.15 | -1.31 | -2.55% | 49.37 | 51.18 | 37150 | 18580 | 3.35% |
| 2025-03-21 | 51.80 | 51.46 | -0.62 | -1.19% | 51.18 | 52.68 | 26238 | 13575 | 2.36% |
| 2025-03-20 | 52.82 | 52.08 | -1.05 | -1.98% | 52.02 | 53.47 | 32057 | 16896 | 2.89% |
| 2025-03-19 | 53.98 | 53.13 | -1.30 | -2.39% | 52.80 | 54.33 | 48309 | 25669 | 4.35% |
| 2025-03-18 | 51.50 | 54.43 | 3.07 | 5.98% | 51.36 | 55.00 | 89962 | 48604 | 8.10% |
| 2025-03-17 | 51.30 | 51.36 | 0.10 | 0.20% | 51.02 | 52.30 | 23626 | 12136 | 2.13% |
| 2025-03-14 | 50.91 | 51.26 | -0.02 | -0.04% | 50.52 | 51.50 | 32092 | 16391 | 2.89% |
| 2025-03-13 | 50.84 | 51.28 | 0.45 | 0.89% | 50.80 | 53.55 | 49428 | 25743 | 4.45% |
| 2025-03-12 | 51.79 | 50.83 | -0.48 | -0.94% | 50.78 | 51.85 | 24017 | 12261 | 2.16% |
| 2025-03-11 | 50.53 | 51.31 | 0.06 | 0.12% | 50.40 | 51.34 | 21982 | 11184 | 1.98% |
| 2025-03-10 | 50.16 | 51.25 | 1.10 | 2.19% | 49.85 | 51.88 | 33031 | 16902 | 2.98% |
| 2025-03-07 | 50.50 | 50.15 | -0.75 | -1.47% | 49.85 | 51.10 | 37127 | 18714 | 3.34% |
| 2025-03-06 | 48.93 | 50.90 | 2.54 | 5.25% | 48.60 | 52.69 | 80133 | 41110 | 7.22% |
| 2025-03-05 | 48.63 | 48.36 | -0.11 | -0.23% | 47.66 | 48.90 | 23157 | 11151 | 2.09% |
| 2025-03-04 | 47.71 | 48.47 | 0.25 | 0.52% | 47.51 | 48.65 | 22400 | 10788 | 2.02% |
| 2025-03-03 | 48.30 | 48.22 | 0.10 | 0.21% | 47.90 | 49.58 | 27115 | 13231 | 2.44% |
| 2025-02-28 | 49.64 | 48.12 | -1.83 | -3.66% | 47.81 | 50.00 | 33826 | 16559 | 3.05% |
| 2025-02-27 | 50.85 | 49.95 | -0.90 | -1.77% | 49.30 | 50.98 | 45346 | 22646 | 4.08% |
| 2025-02-26 | 50.50 | 50.85 | 0.54 | 1.07% | 49.72 | 50.90 | 32207 | 16240 | 2.90% |
| 2025-02-25 | 49.88 | 50.31 | -0.20 | -0.40% | 49.46 | 51.28 | 37178 | 18739 | 3.35% |
| 2025-02-24 | 52.06 | 50.51 | -1.57 | -3.01% | 49.89 | 52.17 | 62869 | 31887 | 5.66% |
| 2025-02-21 | 50.61 | 52.08 | 1.48 | 2.92% | 49.84 | 52.32 | 60709 | 31234 | 5.47% |
| 2025-02-20 | 50.60 | 50.60 | -0.01 | -0.02% | 49.71 | 50.98 | 26860 | 13530 | 2.42% |
| 2025-02-19 | 49.72 | 50.61 | 0.39 | 0.78% | 49.30 | 51.86 | 40163 | 20419 | 3.62% |
| 2025-02-18 | 52.21 | 50.22 | -2.48 | -4.71% | 49.79 | 52.98 | 49847 | 25486 | 4.49% |
| 2025-02-17 | 51.50 | 52.70 | 1.42 | 2.77% | 50.28 | 52.97 | 51302 | 26364 | 4.62% |
| 2025-02-14 | 51.60 | 51.28 | -0.32 | -0.62% | 50.37 | 52.45 | 37795 | 19349 | 3.40% |
| 2025-02-13 | 54.67 | 51.60 | -2.90 | -5.32% | 51.50 | 54.67 | 43502 | 22977 | 3.92% |
| 2025-02-12 | 53.65 | 54.50 | 0.72 | 1.34% | 53.51 | 54.54 | 24892 | 13477 | 2.24% |
| 2025-02-11 | 54.58 | 53.78 | -0.78 | -1.43% | 53.11 | 54.73 | 19723 | 10562 | 1.78% |
| 2025-02-10 | 54.98 | 54.56 | -0.42 | -0.76% | 53.67 | 55.16 | 22967 | 12499 | 2.07% |
| 2025-02-07 | 55.09 | 54.98 | -0.11 | -0.20% | 54.09 | 55.89 | 34573 | 18985 | 3.11% |
| 2025-02-06 | 50.77 | 55.09 | 3.96 | 7.74% | 50.59 | 55.35 | 49836 | 26845 | 4.49% |
| 2025-02-05 | 51.20 | 51.13 | 0.55 | 1.09% | 50.47 | 51.75 | 16765 | 8577 | 1.51% |
| 2025-01-27 | 51.85 | 50.58 | -1.22 | -2.36% | 50.47 | 52.39 | 18954 | 9661 | 1.71% |
| 2025-01-24 | 51.23 | 51.80 | 0.50 | 0.97% | 51.01 | 52.66 | 20490 | 10643 | 1.85% |
| 2025-01-23 | 51.99 | 51.30 | 0.17 | 0.33% | 51.28 | 53.09 | 27006 | 14105 | 2.43% |
| 2025-01-22 | 52.45 | 51.13 | -1.59 | -3.02% | 50.73 | 52.96 | 26972 | 13917 | 2.43% |
| 2025-01-21 | 52.85 | 52.72 | 0.32 | 0.61% | 52.01 | 53.19 | 18434 | 9694 | 1.66% |
| 2025-01-20 | 53.50 | 52.40 | -0.73 | -1.37% | 52.00 | 54.33 | 32303 | 17146 | 2.91% |
| 2025-01-17 | 51.46 | 53.13 | 1.38 | 2.67% | 51.08 | 54.60 | 32987 | 17462 | 2.97% |
| 2025-01-16 | 52.12 | 51.75 | -0.15 | -0.29% | 51.21 | 53.66 | 25097 | 13143 | 2.26% |
| 2025-01-15 | 53.20 | 51.90 | -1.35 | -2.54% | 51.66 | 53.35 | 22399 | 11716 | 2.02% |
| 2025-01-14 | 50.99 | 53.25 | 2.90 | 5.76% | 50.03 | 53.49 | 32320 | 16884 | 2.91% |
| 2025-01-13 | 49.50 | 50.35 | -0.04 | -0.08% | 49.28 | 50.88 | 22866 | 11465 | 2.06% |
| 2025-01-10 | 51.30 | 50.39 | -1.19 | -2.31% | 50.30 | 52.45 | 24466 | 12560 | 2.20% |
| 2025-01-09 | 51.98 | 51.58 | 1.55 | 3.10% | 50.81 | 52.50 | 39842 | 20556 | 3.59% |
| 2025-01-08 | 51.34 | 50.03 | -1.71 | -3.30% | 48.80 | 51.34 | 38898 | 19444 | 3.50% |
| 2025-01-07 | 50.75 | 51.74 | 1.05 | 2.07% | 49.98 | 51.81 | 23257 | 11880 | 2.10% |
| 2025-01-06 | 50.73 | 50.69 | -0.23 | -0.45% | 49.99 | 51.49 | 24344 | 12334 | 2.19% |
| 2025-01-03 | 53.57 | 50.92 | -2.63 | -4.91% | 50.71 | 53.87 | 32042 | 16725 | 2.89% |
| 2025-01-02 | 55.33 | 53.55 | -1.70 | -3.08% | 52.85 | 56.27 | 33522 | 18311 | 3.02% |
| 2024-12-31 | 58.18 | 55.25 | -2.77 | -4.77% | 55.23 | 58.50 | 28668 | 16186 | 2.58% |
| 2024-12-30 | 57.40 | 58.02 | 0.32 | 0.55% | 56.51 | 59.88 | 19612 | 11440 | 1.77% |
| 2024-12-27 | 58.38 | 57.70 | -0.67 | -1.15% | 57.40 | 59.07 | 20636 | 12012 | 1.86% |
| 2024-12-26 | 55.75 | 58.37 | 2.48 | 4.44% | 55.50 | 59.00 | 25864 | 14942 | 2.33% |