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 | 56.99 | 55.64 | -1.20 | -2.11% | 55.21 | 56.99 | 5826 | 3252 | 0.21% |
| 2025-04-02 | 56.06 | 56.84 | 0.83 | 1.48% | 55.13 | 56.84 | 5063 | 2831 | 0.18% |
| 2025-04-01 | 55.78 | 56.01 | 0.23 | 0.41% | 55.33 | 57.18 | 7240 | 4092 | 0.26% |
| 2025-03-31 | 55.80 | 55.78 | -0.72 | -1.27% | 55.31 | 57.30 | 6141 | 3438 | 0.22% |
| 2025-03-28 | 57.53 | 56.50 | -1.25 | -2.16% | 56.09 | 57.53 | 6827 | 3869 | 0.24% |
| 2025-03-27 | 57.77 | 57.75 | -0.45 | -0.77% | 56.92 | 59.36 | 10688 | 6168 | 0.38% |
| 2025-03-26 | 58.30 | 58.20 | -0.62 | -1.05% | 57.60 | 59.95 | 14066 | 8253 | 0.50% |
| 2025-03-25 | 57.87 | 58.82 | 0.37 | 0.63% | 56.28 | 59.99 | 18145 | 10534 | 0.65% |
| 2025-03-24 | 56.01 | 58.45 | 2.46 | 4.39% | 55.58 | 58.50 | 18064 | 10327 | 0.64% |
| 2025-03-21 | 54.00 | 55.99 | 1.79 | 3.30% | 53.75 | 56.50 | 11571 | 6444 | 0.41% |
| 2025-03-20 | 55.31 | 54.20 | -1.30 | -2.34% | 54.04 | 55.72 | 5960 | 3244 | 0.21% |
| 2025-03-19 | 56.30 | 55.50 | -0.95 | -1.68% | 53.50 | 56.77 | 15040 | 8327 | 0.54% |
| 2025-03-18 | 55.56 | 56.45 | 1.10 | 1.99% | 55.31 | 57.36 | 17659 | 10000 | 0.63% |
| 2025-03-17 | 54.80 | 55.35 | 0.32 | 0.58% | 54.36 | 56.00 | 13013 | 7195 | 0.46% |
| 2025-03-14 | 54.43 | 55.03 | 0.59 | 1.08% | 53.60 | 55.27 | 13283 | 7232 | 0.47% |
| 2025-03-13 | 52.23 | 54.44 | 2.07 | 3.95% | 51.50 | 55.36 | 16737 | 9045 | 0.60% |
| 2025-03-12 | 53.42 | 52.37 | -1.01 | -1.89% | 52.23 | 53.84 | 5687 | 3007 | 0.20% |
| 2025-03-11 | 53.10 | 53.38 | 0.20 | 0.38% | 52.19 | 53.88 | 6358 | 3390 | 0.23% |
| 2025-03-10 | 52.99 | 53.18 | 0.18 | 0.34% | 51.98 | 53.29 | 5757 | 3036 | 0.21% |
| 2025-03-07 | 51.47 | 53.00 | 1.44 | 2.79% | 51.01 | 53.20 | 8423 | 4409 | 0.30% |
| 2025-03-06 | 51.64 | 51.56 | 0.21 | 0.41% | 51.11 | 51.98 | 4131 | 2131 | 0.15% |
| 2025-03-05 | 50.60 | 51.35 | 0.75 | 1.48% | 50.12 | 52.02 | 6234 | 3189 | 0.22% |
| 2025-03-04 | 50.24 | 50.60 | 0.32 | 0.64% | 50.01 | 51.79 | 8016 | 4090 | 0.29% |
| 2025-03-03 | 51.25 | 50.28 | -0.98 | -1.91% | 50.01 | 51.83 | 8158 | 4142 | 0.29% |
| 2025-02-28 | 52.28 | 51.26 | -0.92 | -1.76% | 50.91 | 52.48 | 8404 | 4324 | 0.30% |
| 2025-02-27 | 52.11 | 52.18 | -0.02 | -0.04% | 51.16 | 52.57 | 8988 | 4654 | 0.32% |
| 2025-02-26 | 53.39 | 52.20 | -1.28 | -2.39% | 51.36 | 54.18 | 16661 | 8769 | 0.59% |
| 2025-02-25 | 53.01 | 53.48 | -0.52 | -0.96% | 52.08 | 53.97 | 11434 | 6034 | 0.41% |
| 2025-02-24 | 51.00 | 54.00 | 3.40 | 6.72% | 50.80 | 55.30 | 21442 | 11496 | 0.76% |
| 2025-02-21 | 49.32 | 50.60 | 0.70 | 1.40% | 49.15 | 51.29 | 11989 | 6029 | 0.43% |
| 2025-02-20 | 49.56 | 49.90 | 0.25 | 0.50% | 48.35 | 49.94 | 10122 | 4967 | 0.36% |
| 2025-02-19 | 49.73 | 49.65 | 0.29 | 0.59% | 48.17 | 50.65 | 12925 | 6400 | 0.46% |
| 2025-02-18 | 47.17 | 49.36 | 2.18 | 4.62% | 46.96 | 50.00 | 19339 | 9461 | 0.69% |
| 2025-02-17 | 48.00 | 47.18 | -0.58 | -1.21% | 46.66 | 48.80 | 11217 | 5325 | 0.40% |
| 2025-02-14 | 47.73 | 47.76 | 0.00 | 0.00% | 47.31 | 48.35 | 6038 | 2888 | 0.22% |
| 2025-02-13 | 48.03 | 47.76 | -0.28 | -0.58% | 47.41 | 48.48 | 7117 | 3412 | 0.25% |
| 2025-02-12 | 47.93 | 48.04 | 0.04 | 0.08% | 47.58 | 48.88 | 6150 | 2960 | 0.22% |
| 2025-02-11 | 47.33 | 48.00 | 0.42 | 0.88% | 47.20 | 48.48 | 6426 | 3070 | 0.23% |
| 2025-02-10 | 48.88 | 47.58 | -1.06 | -2.18% | 47.35 | 48.88 | 9393 | 4495 | 0.34% |
| 2025-02-07 | 48.24 | 48.64 | 0.24 | 0.50% | 47.62 | 49.90 | 13867 | 6738 | 0.49% |
| 2025-02-06 | 48.49 | 48.40 | -0.50 | -1.02% | 48.02 | 48.90 | 7071 | 3425 | 0.25% |
| 2025-02-05 | 48.06 | 48.90 | 0.01 | 0.02% | 47.99 | 49.39 | 6767 | 3296 | 0.24% |
| 2025-01-27 | 47.37 | 48.89 | 1.39 | 2.93% | 47.31 | 49.36 | 10545 | 5117 | 0.38% |
| 2025-01-24 | 46.00 | 47.50 | 1.29 | 2.79% | 45.60 | 47.69 | 7442 | 3501 | 0.27% |
| 2025-01-23 | 46.25 | 46.21 | 0.22 | 0.48% | 46.10 | 47.09 | 6595 | 3072 | 0.24% |
| 2025-01-22 | 45.92 | 45.99 | -0.18 | -0.39% | 45.55 | 46.87 | 4418 | 2037 | 0.16% |
| 2025-01-21 | 46.25 | 46.17 | 0.17 | 0.37% | 45.70 | 46.96 | 5812 | 2694 | 0.21% |
| 2025-01-20 | 45.90 | 46.00 | -0.48 | -1.03% | 45.60 | 47.50 | 8341 | 3866 | 0.30% |
| 2025-01-17 | 45.54 | 46.48 | 1.00 | 2.20% | 45.11 | 46.76 | 5579 | 2577 | 0.20% |
| 2025-01-16 | 46.50 | 45.48 | -1.04 | -2.24% | 45.34 | 47.16 | 7790 | 3597 | 0.28% |
| 2025-01-15 | 47.53 | 46.52 | -1.10 | -2.31% | 46.40 | 47.97 | 7575 | 3550 | 0.27% |
| 2025-01-14 | 45.47 | 47.62 | 1.90 | 4.16% | 44.86 | 47.77 | 9843 | 4607 | 0.35% |
| 2025-01-13 | 44.81 | 45.72 | 0.91 | 2.03% | 43.93 | 46.27 | 10213 | 4651 | 0.36% |
| 2025-01-10 | 44.81 | 44.81 | 0.00 | 0.00% | 44.24 | 45.97 | 6507 | 2933 | 0.23% |
| 2025-01-09 | 44.74 | 44.81 | -0.08 | -0.18% | 44.05 | 45.20 | 5428 | 2425 | 0.19% |
| 2025-01-08 | 45.20 | 44.89 | -0.16 | -0.36% | 43.90 | 45.59 | 8743 | 3900 | 0.31% |
| 2025-01-07 | 45.57 | 45.05 | -0.55 | -1.21% | 44.88 | 46.66 | 6774 | 3075 | 0.24% |
| 2025-01-06 | 46.19 | 45.60 | -0.15 | -0.33% | 45.21 | 46.63 | 11297 | 5183 | 0.40% |
| 2025-01-03 | 46.47 | 45.75 | -0.47 | -1.02% | 45.31 | 47.68 | 9317 | 4321 | 0.33% |
| 2025-01-02 | 48.61 | 46.22 | -2.50 | -5.13% | 45.21 | 49.18 | 13459 | 6298 | 0.48% |
| 2024-12-31 | 49.23 | 48.72 | -0.06 | -0.12% | 48.20 | 49.63 | 8334 | 4092 | 0.30% |
| 2024-12-30 | 49.20 | 48.78 | -0.45 | -0.91% | 47.85 | 49.60 | 7436 | 3615 | 0.27% |
| 2024-12-27 | 48.43 | 49.23 | 0.84 | 1.74% | 47.90 | 50.68 | 14970 | 7463 | 0.54% |
| 2024-12-26 | 46.59 | 48.39 | 1.54 | 3.29% | 46.59 | 48.60 | 7420 | 3541 | 0.27% |
| 2024-12-25 | 46.59 | 46.85 | 0.32 | 0.69% | 45.88 | 47.00 | 4538 | 2109 | 0.16% |