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 | 54.60 | 53.81 | -1.68 | -3.03% | 53.30 | 55.00 | 36022 | 19443 | 1.76% |
| 2025-04-02 | 56.93 | 55.49 | -1.41 | -2.48% | 55.38 | 57.55 | 50195 | 28175 | 2.45% |
| 2025-04-01 | 56.92 | 56.90 | -0.31 | -0.54% | 56.20 | 57.58 | 40022 | 22770 | 1.96% |
| 2025-03-31 | 55.88 | 57.21 | 2.19 | 3.98% | 55.50 | 57.94 | 66724 | 37936 | 3.26% |
| 2025-03-28 | 56.87 | 55.02 | -1.85 | -3.25% | 54.59 | 56.93 | 34626 | 19177 | 1.69% |
| 2025-03-27 | 54.33 | 56.87 | 2.50 | 4.60% | 53.86 | 58.37 | 54933 | 31175 | 2.68% |
| 2025-03-26 | 55.48 | 54.37 | -1.10 | -1.98% | 53.90 | 55.56 | 20065 | 10979 | 0.98% |
| 2025-03-25 | 55.20 | 55.47 | 0.16 | 0.29% | 54.24 | 56.45 | 21981 | 12135 | 1.07% |
| 2025-03-24 | 53.20 | 55.31 | 2.11 | 3.97% | 53.01 | 56.33 | 30827 | 17003 | 1.51% |
| 2025-03-21 | 52.50 | 53.20 | 0.47 | 0.89% | 52.50 | 54.50 | 15532 | 8312 | 0.76% |
| 2025-03-20 | 53.29 | 52.73 | -1.07 | -1.99% | 52.46 | 53.89 | 10380 | 5504 | 0.51% |
| 2025-03-19 | 54.00 | 53.80 | -0.44 | -0.81% | 53.33 | 55.65 | 16607 | 8964 | 0.81% |
| 2025-03-18 | 53.20 | 54.24 | 1.17 | 2.20% | 52.77 | 55.35 | 26274 | 14279 | 1.28% |
| 2025-03-17 | 53.05 | 53.07 | 0.07 | 0.13% | 52.50 | 53.78 | 14149 | 7516 | 0.69% |
| 2025-03-14 | 53.50 | 53.00 | -0.47 | -0.88% | 52.80 | 53.98 | 23431 | 12477 | 1.15% |
| 2025-03-13 | 51.96 | 53.47 | 1.32 | 2.53% | 51.81 | 53.73 | 27037 | 14329 | 1.32% |
| 2025-03-12 | 50.38 | 52.15 | 1.94 | 3.86% | 49.32 | 52.22 | 25869 | 13282 | 1.26% |
| 2025-03-11 | 50.18 | 50.21 | -0.69 | -1.36% | 50.09 | 51.00 | 13273 | 6681 | 0.65% |
| 2025-03-10 | 51.59 | 50.90 | -0.47 | -0.91% | 50.35 | 51.80 | 9920 | 5034 | 0.48% |
| 2025-03-07 | 50.95 | 51.37 | 0.16 | 0.31% | 50.90 | 51.74 | 12858 | 6607 | 0.63% |
| 2025-03-06 | 51.78 | 51.21 | -0.57 | -1.10% | 50.59 | 52.16 | 16562 | 8471 | 0.81% |
| 2025-03-05 | 50.49 | 51.78 | 1.42 | 2.82% | 49.49 | 52.09 | 18714 | 9547 | 0.91% |
| 2025-03-04 | 50.65 | 50.36 | -0.28 | -0.55% | 50.11 | 51.70 | 14743 | 7518 | 0.72% |
| 2025-03-03 | 49.75 | 50.64 | 0.95 | 1.91% | 49.75 | 51.38 | 19760 | 9995 | 0.97% |
| 2025-02-28 | 50.68 | 49.69 | -1.09 | -2.15% | 49.06 | 51.36 | 19456 | 9703 | 0.95% |
| 2025-02-27 | 51.34 | 50.78 | -0.58 | -1.13% | 50.51 | 51.70 | 20309 | 10362 | 0.99% |
| 2025-02-26 | 51.24 | 51.36 | 0.12 | 0.23% | 51.01 | 51.84 | 13041 | 6707 | 0.64% |
| 2025-02-25 | 51.62 | 51.24 | -0.91 | -1.74% | 50.81 | 51.84 | 15812 | 8083 | 0.77% |
| 2025-02-24 | 52.45 | 52.15 | -0.53 | -1.01% | 51.53 | 53.00 | 19651 | 10242 | 0.96% |
| 2025-02-21 | 50.89 | 52.68 | 1.73 | 3.40% | 50.89 | 53.41 | 36741 | 19254 | 1.80% |
| 2025-02-20 | 51.55 | 50.95 | -0.60 | -1.16% | 50.50 | 51.56 | 20335 | 10339 | 0.99% |
| 2025-02-19 | 51.58 | 51.55 | -0.51 | -0.98% | 50.64 | 51.99 | 26207 | 13472 | 1.28% |
| 2025-02-18 | 50.90 | 52.06 | 1.12 | 2.20% | 50.79 | 52.74 | 38643 | 20053 | 1.89% |
| 2025-02-17 | 52.45 | 50.94 | -1.68 | -3.19% | 50.37 | 52.51 | 49249 | 25085 | 2.41% |
| 2025-02-14 | 48.58 | 52.62 | 3.55 | 7.23% | 48.50 | 53.44 | 83540 | 43587 | 4.08% |
| 2025-02-13 | 47.43 | 49.07 | 1.67 | 3.52% | 47.12 | 49.30 | 33045 | 15940 | 1.61% |
| 2025-02-12 | 48.35 | 47.40 | -0.95 | -1.96% | 46.63 | 48.50 | 19784 | 9348 | 0.97% |
| 2025-02-11 | 48.42 | 48.35 | 0.06 | 0.12% | 47.56 | 48.88 | 14800 | 7116 | 0.72% |
| 2025-02-10 | 48.10 | 48.29 | 0.44 | 0.92% | 46.92 | 49.11 | 21079 | 10126 | 1.03% |
| 2025-02-07 | 47.06 | 47.85 | 0.85 | 1.81% | 46.51 | 48.38 | 18671 | 8914 | 0.91% |
| 2025-02-06 | 46.91 | 47.00 | 0.12 | 0.26% | 46.53 | 47.35 | 15206 | 7148 | 0.74% |
| 2025-02-05 | 47.98 | 46.88 | -0.74 | -1.55% | 46.64 | 48.05 | 14345 | 6764 | 0.70% |
| 2025-01-27 | 48.00 | 47.62 | -0.55 | -1.14% | 47.62 | 49.50 | 21393 | 10404 | 1.05% |
| 2025-01-24 | 48.51 | 48.17 | -0.64 | -1.31% | 47.63 | 48.88 | 17220 | 8301 | 0.84% |
| 2025-01-23 | 48.26 | 48.81 | 1.20 | 2.52% | 47.81 | 49.09 | 31778 | 15403 | 1.55% |
| 2025-01-22 | 47.78 | 47.61 | -0.29 | -0.61% | 47.27 | 49.11 | 19522 | 9342 | 0.95% |
| 2025-01-21 | 47.49 | 47.90 | 0.55 | 1.16% | 46.38 | 48.19 | 24362 | 11542 | 1.19% |
| 2025-01-20 | 47.70 | 47.35 | 0.29 | 0.62% | 46.60 | 47.75 | 23242 | 10988 | 1.14% |
| 2025-01-17 | 45.44 | 47.06 | 1.36 | 2.98% | 45.01 | 47.35 | 29164 | 13585 | 1.43% |
| 2025-01-16 | 45.55 | 45.70 | 0.09 | 0.20% | 44.58 | 46.49 | 27574 | 12584 | 1.35% |
| 2025-01-15 | 45.30 | 45.61 | 0.31 | 0.68% | 44.58 | 46.34 | 29285 | 13362 | 1.43% |
| 2025-01-14 | 43.92 | 45.30 | 1.38 | 3.14% | 43.08 | 46.06 | 32264 | 14487 | 1.58% |
| 2025-01-13 | 44.37 | 43.92 | -0.83 | -1.85% | 43.37 | 44.95 | 27076 | 11906 | 1.32% |
| 2025-01-10 | 44.30 | 44.75 | 0.45 | 1.02% | 44.06 | 45.35 | 23359 | 10487 | 1.14% |
| 2025-01-09 | 44.49 | 44.30 | -0.24 | -0.54% | 43.95 | 45.09 | 20183 | 8968 | 0.99% |
| 2025-01-08 | 46.46 | 44.54 | -1.96 | -4.22% | 44.22 | 46.46 | 32281 | 14518 | 1.58% |
| 2025-01-07 | 45.97 | 46.50 | 0.00 | 0.00% | 45.61 | 46.71 | 20308 | 9383 | 0.99% |
| 2025-01-06 | 46.47 | 46.50 | -0.37 | -0.79% | 45.94 | 47.89 | 26600 | 12495 | 1.30% |
| 2025-01-03 | 45.85 | 46.87 | 1.02 | 2.22% | 45.61 | 47.85 | 36917 | 17387 | 1.80% |
| 2025-01-02 | 46.65 | 45.85 | -1.74 | -3.66% | 45.45 | 48.35 | 34420 | 16173 | 1.68% |
| 2024-12-31 | 47.33 | 47.59 | 0.39 | 0.83% | 47.18 | 48.45 | 37971 | 18218 | 1.86% |
| 2024-12-30 | 46.47 | 47.20 | 0.53 | 1.14% | 46.31 | 48.52 | 37147 | 17731 | 1.82% |
| 2024-12-27 | 45.60 | 46.67 | 1.24 | 2.73% | 45.42 | 47.76 | 35831 | 16772 | 1.75% |
| 2024-12-26 | 44.78 | 45.43 | 0.65 | 1.45% | 44.31 | 45.69 | 16223 | 7339 | 0.79% |