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 | 52.27 | 55.48 | 2.48 | 4.68% | 52.27 | 56.50 | 26384 | 14607 | 6.21% |
| 2025-04-02 | 50.71 | 53.00 | 1.84 | 3.60% | 50.71 | 53.50 | 12037 | 6318 | 2.83% |
| 2025-04-01 | 50.09 | 51.16 | 1.07 | 2.14% | 50.05 | 51.98 | 6535 | 3345 | 1.54% |
| 2025-03-31 | 50.49 | 50.09 | -0.56 | -1.11% | 49.16 | 50.74 | 7024 | 3491 | 1.65% |
| 2025-03-28 | 51.56 | 50.65 | -0.93 | -1.80% | 50.58 | 52.46 | 7006 | 3604 | 1.65% |
| 2025-03-27 | 51.99 | 51.58 | -0.36 | -0.69% | 51.39 | 52.70 | 10262 | 5335 | 2.41% |
| 2025-03-26 | 51.67 | 51.94 | 0.27 | 0.52% | 50.80 | 52.26 | 8719 | 4503 | 2.05% |
| 2025-03-25 | 52.23 | 51.67 | -0.55 | -1.05% | 51.05 | 52.74 | 9403 | 4871 | 2.21% |
| 2025-03-24 | 53.39 | 52.22 | -0.69 | -1.30% | 50.80 | 53.39 | 11968 | 6231 | 2.82% |
| 2025-03-21 | 54.55 | 52.91 | -2.00 | -3.64% | 52.80 | 55.25 | 16859 | 9078 | 3.97% |
| 2025-03-20 | 53.87 | 54.91 | 0.85 | 1.57% | 53.31 | 55.48 | 15153 | 8292 | 3.57% |
| 2025-03-19 | 54.04 | 54.06 | 0.04 | 0.07% | 53.34 | 54.47 | 11559 | 6219 | 2.72% |
| 2025-03-18 | 53.49 | 54.02 | 0.72 | 1.35% | 53.21 | 54.29 | 11770 | 6339 | 2.77% |
| 2025-03-17 | 53.80 | 53.30 | -0.87 | -1.61% | 53.10 | 54.17 | 8460 | 4520 | 1.99% |
| 2025-03-14 | 55.04 | 54.17 | -1.49 | -2.68% | 52.18 | 55.85 | 23534 | 12598 | 5.54% |
| 2025-03-13 | 54.13 | 55.66 | 1.15 | 2.11% | 53.40 | 56.70 | 24747 | 13735 | 5.82% |
| 2025-03-12 | 54.05 | 54.51 | 0.64 | 1.19% | 54.02 | 56.20 | 15450 | 8556 | 3.64% |
| 2025-03-11 | 53.24 | 53.87 | -0.13 | -0.24% | 52.45 | 53.95 | 8558 | 4545 | 2.01% |
| 2025-03-10 | 54.34 | 54.00 | -0.15 | -0.28% | 53.35 | 55.49 | 9778 | 5290 | 2.30% |
| 2025-03-07 | 56.00 | 54.15 | -1.32 | -2.38% | 53.60 | 56.00 | 15467 | 8408 | 3.64% |
| 2025-03-06 | 53.50 | 55.47 | 2.48 | 4.68% | 53.46 | 56.43 | 22344 | 12337 | 5.26% |
| 2025-03-05 | 53.19 | 52.99 | -0.20 | -0.38% | 51.88 | 53.52 | 16641 | 8752 | 3.92% |
| 2025-03-04 | 52.01 | 53.19 | 0.53 | 1.01% | 51.62 | 53.79 | 12491 | 6633 | 2.94% |
| 2025-03-03 | 53.84 | 52.66 | -0.44 | -0.83% | 51.80 | 54.69 | 20172 | 10761 | 4.75% |
| 2025-02-28 | 58.58 | 53.10 | -6.29 | -10.59% | 52.25 | 58.78 | 32011 | 17563 | 7.53% |
| 2025-02-27 | 57.50 | 59.39 | 1.07 | 1.83% | 54.80 | 59.69 | 39097 | 22366 | 9.20% |
| 2025-02-26 | 58.70 | 58.32 | 0.22 | 0.38% | 56.60 | 59.15 | 25409 | 14740 | 5.98% |
| 2025-02-25 | 58.78 | 58.10 | -2.67 | -4.39% | 57.70 | 59.77 | 24209 | 14196 | 5.70% |
| 2025-02-24 | 61.95 | 60.77 | -2.62 | -4.13% | 59.21 | 62.44 | 29721 | 18029 | 6.99% |
| 2025-02-21 | 64.59 | 63.39 | -1.20 | -1.86% | 60.99 | 66.51 | 52169 | 32836 | 12.27% |
| 2025-02-20 | 62.62 | 64.59 | 2.09 | 3.34% | 61.08 | 65.20 | 40281 | 25651 | 9.48% |
| 2025-02-19 | 60.40 | 62.50 | 1.63 | 2.68% | 60.40 | 65.65 | 30326 | 19225 | 7.14% |
| 2025-02-18 | 63.59 | 60.87 | -2.72 | -4.28% | 60.30 | 65.27 | 25932 | 16224 | 6.10% |
| 2025-02-17 | 57.29 | 63.59 | 5.73 | 9.90% | 56.55 | 65.50 | 55970 | 35323 | 13.17% |
| 2025-02-14 | 55.30 | 57.86 | 1.26 | 2.23% | 54.09 | 58.90 | 23107 | 13018 | 5.44% |
| 2025-02-13 | 59.00 | 56.60 | -0.12 | -0.21% | 56.21 | 59.66 | 24971 | 14415 | 5.88% |
| 2025-02-12 | 56.58 | 56.72 | 0.14 | 0.25% | 55.65 | 58.10 | 19598 | 11093 | 4.61% |
| 2025-02-11 | 59.10 | 56.58 | -3.76 | -6.23% | 56.30 | 59.18 | 29535 | 16914 | 6.95% |
| 2025-02-10 | 57.21 | 60.34 | 2.57 | 4.45% | 56.83 | 60.66 | 40463 | 24058 | 9.52% |
| 2025-02-07 | 56.55 | 57.77 | 2.33 | 4.20% | 55.46 | 60.00 | 36671 | 21087 | 8.63% |
| 2025-02-06 | 55.00 | 55.44 | -1.54 | -2.70% | 53.20 | 55.50 | 30910 | 16786 | 7.27% |
| 2025-02-05 | 52.00 | 56.98 | 7.10 | 14.23% | 50.11 | 57.24 | 37056 | 20375 | 8.72% |
| 2025-01-27 | 51.51 | 49.88 | -1.74 | -3.37% | 49.80 | 52.18 | 6369 | 3223 | 1.50% |
| 2025-01-24 | 51.21 | 51.62 | 0.62 | 1.22% | 50.54 | 51.88 | 10328 | 5297 | 2.43% |
| 2025-01-23 | 52.35 | 51.00 | -1.32 | -2.52% | 50.30 | 52.80 | 12599 | 6471 | 2.96% |
| 2025-01-22 | 46.80 | 52.32 | 3.96 | 8.19% | 46.68 | 53.98 | 26540 | 13648 | 6.24% |
| 2025-01-21 | 49.05 | 48.36 | -0.14 | -0.29% | 46.60 | 49.54 | 9083 | 4349 | 2.14% |
| 2025-01-20 | 49.59 | 48.50 | -1.02 | -2.06% | 48.19 | 50.48 | 8076 | 3969 | 1.90% |
| 2025-01-17 | 48.37 | 49.52 | 1.15 | 2.38% | 47.87 | 50.73 | 10513 | 5214 | 2.47% |
| 2025-01-16 | 47.90 | 48.37 | 0.82 | 1.72% | 47.60 | 49.29 | 7729 | 3737 | 1.82% |
| 2025-01-15 | 48.13 | 47.55 | -0.57 | -1.18% | 47.01 | 48.53 | 5824 | 2786 | 1.37% |
| 2025-01-14 | 46.01 | 48.12 | 2.12 | 4.61% | 45.88 | 48.20 | 11135 | 5280 | 2.62% |
| 2025-01-13 | 45.11 | 46.00 | 0.70 | 1.55% | 42.61 | 46.65 | 13355 | 5987 | 3.14% |
| 2025-01-10 | 48.48 | 45.30 | -3.26 | -6.71% | 45.13 | 48.97 | 15912 | 7470 | 3.74% |
| 2025-01-09 | 49.00 | 48.56 | -0.52 | -1.06% | 47.86 | 49.92 | 8380 | 4105 | 1.97% |
| 2025-01-08 | 49.96 | 49.08 | -1.27 | -2.52% | 47.50 | 50.39 | 9016 | 4407 | 2.12% |
| 2025-01-07 | 48.79 | 50.35 | 1.63 | 3.35% | 48.00 | 50.35 | 11822 | 5813 | 2.78% |
| 2025-01-06 | 50.10 | 48.72 | -1.35 | -2.70% | 47.78 | 50.79 | 12161 | 5979 | 2.86% |
| 2025-01-03 | 53.88 | 50.07 | -3.81 | -7.07% | 49.79 | 54.15 | 16259 | 8355 | 3.83% |
| 2025-01-02 | 55.69 | 53.88 | -1.64 | -2.95% | 53.30 | 56.85 | 14324 | 7886 | 3.37% |
| 2024-12-31 | 57.77 | 55.52 | -2.48 | -4.28% | 55.00 | 58.50 | 22582 | 12842 | 5.31% |
| 2024-12-30 | 57.87 | 58.00 | 1.02 | 1.79% | 56.35 | 59.68 | 21857 | 12746 | 5.14% |
| 2024-12-27 | 56.02 | 56.98 | 0.78 | 1.39% | 55.50 | 58.50 | 22407 | 12826 | 5.27% |
| 2024-12-26 | 56.33 | 56.20 | -1.53 | -2.65% | 55.37 | 58.00 | 24024 | 13594 | 5.65% |
| 2024-12-25 | 54.78 | 57.73 | 2.79 | 5.08% | 54.38 | 58.00 | 29660 | 16794 | 6.98% |