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 | 51.80 | 51.73 | -0.55 | -1.05% | 51.38 | 53.10 | 43633 | 22730 | 2.09% |
| 2025-04-02 | 52.21 | 52.28 | 0.00 | 0.00% | 51.71 | 52.85 | 31471 | 16438 | 1.51% |
| 2025-04-01 | 51.45 | 52.28 | 1.12 | 2.19% | 51.45 | 52.86 | 50337 | 26294 | 2.41% |
| 2025-03-31 | 52.10 | 51.16 | -1.24 | -2.37% | 50.75 | 52.41 | 54162 | 27814 | 2.59% |
| 2025-03-28 | 53.10 | 52.40 | -0.67 | -1.26% | 52.15 | 53.64 | 33474 | 17636 | 1.60% |
| 2025-03-27 | 52.88 | 53.07 | 0.01 | 0.02% | 51.87 | 53.90 | 48122 | 25445 | 2.30% |
| 2025-03-26 | 53.03 | 53.06 | -0.35 | -0.66% | 52.97 | 54.34 | 46959 | 25109 | 2.25% |
| 2025-03-25 | 52.91 | 53.41 | 0.39 | 0.74% | 52.81 | 55.76 | 74694 | 40652 | 3.57% |
| 2025-03-24 | 54.02 | 53.02 | -1.20 | -2.21% | 52.00 | 54.73 | 67490 | 35842 | 3.23% |
| 2025-03-21 | 55.02 | 54.22 | -1.38 | -2.48% | 53.83 | 56.20 | 74657 | 40974 | 3.57% |
| 2025-03-20 | 55.33 | 55.60 | 0.14 | 0.25% | 54.97 | 56.53 | 60977 | 34046 | 2.92% |
| 2025-03-19 | 55.52 | 55.46 | -0.26 | -0.47% | 55.00 | 55.97 | 41074 | 22752 | 1.97% |
| 2025-03-18 | 55.92 | 55.72 | -0.36 | -0.64% | 55.28 | 56.52 | 62107 | 34640 | 2.97% |
| 2025-03-17 | 56.05 | 56.08 | 0.08 | 0.14% | 55.52 | 56.73 | 66914 | 37567 | 3.20% |
| 2025-03-14 | 55.90 | 56.00 | -0.23 | -0.41% | 54.77 | 56.34 | 84117 | 46860 | 4.03% |
| 2025-03-13 | 57.25 | 56.23 | -0.78 | -1.37% | 55.43 | 57.98 | 93700 | 52761 | 4.48% |
| 2025-03-12 | 58.00 | 57.01 | -0.73 | -1.26% | 56.90 | 58.45 | 109795 | 63052 | 5.25% |
| 2025-03-11 | 54.81 | 57.74 | 1.91 | 3.42% | 54.77 | 58.25 | 154280 | 87851 | 7.38% |
| 2025-03-10 | 55.85 | 55.83 | 0.38 | 0.69% | 55.41 | 57.18 | 118043 | 66384 | 5.65% |
| 2025-03-07 | 53.79 | 55.45 | 1.35 | 2.50% | 53.52 | 57.48 | 192736 | 107893 | 9.22% |
| 2025-03-06 | 53.86 | 54.10 | 0.36 | 0.67% | 53.51 | 54.54 | 84112 | 45525 | 4.02% |
| 2025-03-05 | 53.76 | 53.74 | 0.00 | 0.00% | 52.98 | 54.25 | 72639 | 38953 | 3.48% |
| 2025-03-04 | 50.54 | 53.74 | 3.13 | 6.18% | 50.18 | 54.44 | 115649 | 61326 | 5.53% |
| 2025-03-03 | 50.26 | 50.61 | 0.35 | 0.70% | 49.93 | 51.73 | 46867 | 23917 | 2.24% |
| 2025-02-28 | 52.80 | 50.26 | -2.85 | -5.37% | 50.06 | 53.30 | 78627 | 40324 | 3.76% |
| 2025-02-27 | 53.96 | 53.11 | -0.85 | -1.58% | 51.90 | 53.97 | 78652 | 41553 | 3.76% |
| 2025-02-26 | 53.55 | 53.96 | 0.44 | 0.82% | 53.00 | 54.50 | 65905 | 35453 | 3.15% |
| 2025-02-25 | 53.30 | 53.52 | -0.46 | -0.85% | 53.00 | 54.30 | 57207 | 30715 | 2.74% |
| 2025-02-24 | 53.91 | 53.98 | -0.15 | -0.28% | 53.41 | 55.12 | 78802 | 42625 | 3.77% |
| 2025-02-21 | 53.08 | 54.13 | 0.65 | 1.22% | 52.74 | 54.48 | 96666 | 51920 | 4.63% |
| 2025-02-20 | 51.98 | 53.48 | 1.26 | 2.41% | 51.75 | 53.60 | 84528 | 44773 | 4.04% |
| 2025-02-19 | 51.07 | 52.22 | 1.20 | 2.35% | 51.00 | 52.47 | 59742 | 31000 | 2.86% |
| 2025-02-18 | 53.10 | 51.02 | -2.08 | -3.92% | 50.70 | 53.29 | 70893 | 36813 | 3.39% |
| 2025-02-17 | 53.20 | 53.10 | 0.09 | 0.17% | 52.71 | 53.86 | 60210 | 32055 | 2.88% |
| 2025-02-14 | 53.11 | 53.01 | -0.21 | -0.39% | 52.65 | 53.73 | 59163 | 31392 | 2.83% |
| 2025-02-13 | 54.90 | 53.22 | -2.16 | -3.90% | 53.19 | 55.11 | 96736 | 52317 | 4.63% |
| 2025-02-12 | 54.10 | 55.38 | 0.74 | 1.35% | 54.00 | 55.50 | 108546 | 59673 | 5.19% |
| 2025-02-11 | 52.50 | 54.64 | 2.26 | 4.31% | 51.30 | 55.20 | 142798 | 76604 | 6.83% |
| 2025-02-10 | 52.57 | 52.38 | -0.12 | -0.23% | 51.90 | 52.87 | 66429 | 34770 | 3.18% |
| 2025-02-07 | 52.03 | 52.50 | 0.31 | 0.59% | 51.60 | 53.13 | 88716 | 46511 | 4.25% |
| 2025-02-06 | 49.95 | 52.19 | 2.12 | 4.23% | 49.61 | 52.37 | 85575 | 44146 | 4.09% |
| 2025-02-05 | 50.45 | 50.07 | 0.30 | 0.60% | 49.93 | 51.19 | 48590 | 24572 | 2.33% |
| 2025-01-27 | 51.12 | 49.77 | -1.43 | -2.79% | 49.77 | 51.30 | 41551 | 20961 | 1.99% |
| 2025-01-24 | 50.61 | 51.20 | 0.60 | 1.19% | 50.50 | 51.37 | 45924 | 23444 | 2.20% |
| 2025-01-23 | 51.51 | 50.60 | -0.37 | -0.73% | 50.60 | 52.40 | 58607 | 30192 | 2.80% |
| 2025-01-22 | 51.37 | 50.97 | -0.76 | -1.47% | 50.55 | 51.66 | 43463 | 22192 | 2.08% |
| 2025-01-21 | 51.43 | 51.73 | 0.54 | 1.05% | 50.50 | 51.86 | 53749 | 27584 | 2.57% |
| 2025-01-20 | 51.50 | 51.19 | 0.08 | 0.16% | 50.65 | 51.75 | 51968 | 26601 | 2.49% |
| 2025-01-17 | 49.99 | 51.11 | 0.94 | 1.87% | 49.56 | 51.49 | 61831 | 31291 | 2.96% |
| 2025-01-16 | 50.01 | 50.17 | 0.47 | 0.95% | 49.56 | 51.15 | 51512 | 25904 | 2.46% |
| 2025-01-15 | 50.69 | 49.70 | -1.00 | -1.97% | 49.44 | 50.88 | 51011 | 25469 | 2.44% |
| 2025-01-14 | 48.65 | 50.70 | 2.39 | 4.95% | 48.26 | 50.96 | 67555 | 33713 | 3.23% |
| 2025-01-13 | 47.48 | 48.31 | 0.31 | 0.65% | 46.95 | 48.95 | 45326 | 21785 | 2.17% |
| 2025-01-10 | 48.86 | 48.00 | -1.14 | -2.32% | 48.00 | 50.04 | 52810 | 25909 | 2.53% |
| 2025-01-09 | 48.80 | 49.14 | -0.03 | -0.06% | 48.70 | 50.05 | 51656 | 25549 | 2.47% |
| 2025-01-08 | 49.32 | 49.17 | -0.70 | -1.40% | 47.62 | 49.85 | 60877 | 29705 | 2.91% |
| 2025-01-07 | 48.27 | 49.87 | 1.60 | 3.31% | 48.09 | 49.95 | 57452 | 28185 | 2.75% |
| 2025-01-06 | 48.05 | 48.27 | 0.52 | 1.09% | 47.94 | 49.65 | 48427 | 23488 | 2.32% |
| 2025-01-03 | 49.24 | 47.75 | -1.48 | -3.01% | 47.56 | 49.80 | 67613 | 32902 | 3.24% |
| 2025-01-02 | 51.46 | 49.23 | -2.35 | -4.56% | 48.50 | 51.73 | 85862 | 43034 | 4.13% |
| 2024-12-31 | 54.96 | 51.58 | -3.39 | -6.17% | 51.54 | 54.96 | 104978 | 55327 | 5.05% |
| 2024-12-30 | 55.56 | 54.97 | -0.57 | -1.03% | 54.08 | 55.99 | 94006 | 51582 | 4.53% |
| 2024-12-27 | 52.98 | 55.54 | 3.35 | 6.42% | 52.70 | 56.56 | 177660 | 98063 | 8.55% |
| 2024-12-26 | 51.88 | 52.19 | 0.39 | 0.75% | 51.68 | 52.78 | 44972 | 23556 | 2.16% |