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 | 53.49 | 50.06 | -3.99 | -7.38% | 49.20 | 54.15 | 36380 | 18504 | 4.02% |
| 2025-04-02 | 54.54 | 54.05 | -0.53 | -0.97% | 53.65 | 55.06 | 12616 | 6832 | 1.39% |
| 2025-04-01 | 52.60 | 54.58 | 1.97 | 3.74% | 52.60 | 56.29 | 22669 | 12458 | 2.50% |
| 2025-03-31 | 54.26 | 52.61 | -1.89 | -3.47% | 51.70 | 54.58 | 21406 | 11252 | 2.36% |
| 2025-03-28 | 54.95 | 54.50 | -0.55 | -1.00% | 54.00 | 56.60 | 14289 | 7928 | 1.58% |
| 2025-03-27 | 54.46 | 55.05 | 0.58 | 1.06% | 53.58 | 55.80 | 11618 | 6394 | 1.28% |
| 2025-03-26 | 54.68 | 54.47 | 0.01 | 0.02% | 54.24 | 55.44 | 8110 | 4432 | 0.90% |
| 2025-03-25 | 56.02 | 54.46 | -1.88 | -3.34% | 54.22 | 56.50 | 12475 | 6897 | 1.38% |
| 2025-03-24 | 54.09 | 56.34 | 2.28 | 4.22% | 53.80 | 56.79 | 22460 | 12541 | 2.48% |
| 2025-03-21 | 54.82 | 54.06 | -0.95 | -1.73% | 53.50 | 55.50 | 12827 | 6976 | 1.42% |
| 2025-03-20 | 54.12 | 55.01 | 1.03 | 1.91% | 53.52 | 56.02 | 16542 | 9068 | 1.83% |
| 2025-03-19 | 54.01 | 53.98 | -0.18 | -0.33% | 53.47 | 54.65 | 10416 | 5627 | 1.15% |
| 2025-03-18 | 53.50 | 54.16 | 0.57 | 1.06% | 53.30 | 55.16 | 14770 | 8031 | 1.63% |
| 2025-03-17 | 55.00 | 53.59 | -1.01 | -1.85% | 52.99 | 55.08 | 25044 | 13444 | 2.76% |
| 2025-03-14 | 54.85 | 54.60 | -0.02 | -0.04% | 53.70 | 55.40 | 18579 | 10087 | 2.05% |
| 2025-03-13 | 57.30 | 54.62 | -2.71 | -4.73% | 54.05 | 57.85 | 19946 | 11051 | 2.20% |
| 2025-03-12 | 57.20 | 57.33 | 0.44 | 0.77% | 56.97 | 59.38 | 16479 | 9590 | 1.82% |
| 2025-03-11 | 58.06 | 56.89 | -2.05 | -3.48% | 56.42 | 58.20 | 14372 | 8204 | 1.59% |
| 2025-03-10 | 58.25 | 58.94 | 1.16 | 2.01% | 57.66 | 59.30 | 16103 | 9425 | 1.78% |
| 2025-03-07 | 59.50 | 57.78 | -1.68 | -2.83% | 56.99 | 59.88 | 15440 | 9016 | 1.70% |
| 2025-03-06 | 56.98 | 59.46 | 2.50 | 4.39% | 56.95 | 59.94 | 19564 | 11567 | 2.16% |
| 2025-03-05 | 57.10 | 56.96 | -0.09 | -0.16% | 55.40 | 57.31 | 13255 | 7481 | 1.46% |
| 2025-03-04 | 56.00 | 57.05 | 1.23 | 2.20% | 55.52 | 57.35 | 16992 | 9631 | 1.88% |
| 2025-03-03 | 53.04 | 55.82 | 2.80 | 5.28% | 53.04 | 57.93 | 28714 | 16188 | 3.17% |
| 2025-02-28 | 55.20 | 53.02 | -3.03 | -5.41% | 52.91 | 57.20 | 23392 | 12807 | 2.58% |
| 2025-02-27 | 56.94 | 56.05 | -0.90 | -1.58% | 54.67 | 57.57 | 13626 | 7616 | 1.50% |
| 2025-02-26 | 54.31 | 56.95 | 2.51 | 4.61% | 53.72 | 56.96 | 19102 | 10670 | 2.11% |
| 2025-02-25 | 54.68 | 54.44 | -0.75 | -1.36% | 53.81 | 55.40 | 13328 | 7255 | 1.47% |
| 2025-02-24 | 54.51 | 55.19 | 0.69 | 1.27% | 53.58 | 56.39 | 19558 | 10793 | 2.16% |
| 2025-02-21 | 53.14 | 54.50 | 1.35 | 2.54% | 52.81 | 55.57 | 22906 | 12419 | 2.53% |
| 2025-02-20 | 52.67 | 53.15 | 0.64 | 1.22% | 52.41 | 54.28 | 17164 | 9129 | 1.89% |
| 2025-02-19 | 52.38 | 52.51 | 0.12 | 0.23% | 52.04 | 54.81 | 18952 | 10066 | 2.09% |
| 2025-02-18 | 53.78 | 52.39 | -1.41 | -2.62% | 52.00 | 54.12 | 21971 | 11645 | 2.43% |
| 2025-02-17 | 56.44 | 53.80 | -2.47 | -4.39% | 53.26 | 56.85 | 23675 | 12912 | 2.61% |
| 2025-02-14 | 55.38 | 56.27 | 0.79 | 1.42% | 54.40 | 56.85 | 21654 | 12043 | 2.39% |
| 2025-02-13 | 57.10 | 55.48 | -2.22 | -3.85% | 55.41 | 58.49 | 17639 | 10000 | 1.95% |
| 2025-02-12 | 55.36 | 57.70 | 2.67 | 4.85% | 54.51 | 57.70 | 16623 | 9423 | 1.84% |
| 2025-02-11 | 55.17 | 55.03 | -0.19 | -0.34% | 54.34 | 56.56 | 15327 | 8487 | 1.69% |
| 2025-02-10 | 55.00 | 55.22 | 0.04 | 0.07% | 53.56 | 55.50 | 21002 | 11502 | 2.32% |
| 2025-02-07 | 52.72 | 55.18 | 2.52 | 4.79% | 52.66 | 55.69 | 31127 | 17003 | 3.44% |
| 2025-02-06 | 49.70 | 52.66 | 2.52 | 5.03% | 49.70 | 52.99 | 23634 | 12278 | 2.61% |
| 2025-02-05 | 49.18 | 50.14 | 1.20 | 2.45% | 48.71 | 50.49 | 14993 | 7448 | 1.66% |
| 2025-01-27 | 48.90 | 48.94 | -0.01 | -0.02% | 48.78 | 49.89 | 9642 | 4749 | 1.06% |
| 2025-01-24 | 49.70 | 48.95 | -0.57 | -1.15% | 48.70 | 50.11 | 12849 | 6336 | 1.42% |
| 2025-01-23 | 50.97 | 49.82 | -1.13 | -2.22% | 49.82 | 51.38 | 12188 | 6156 | 1.35% |
| 2025-01-22 | 50.64 | 50.95 | 0.31 | 0.61% | 49.90 | 51.20 | 16694 | 8440 | 1.84% |
| 2025-01-21 | 50.03 | 50.64 | 0.20 | 0.40% | 49.73 | 51.91 | 17316 | 8787 | 1.91% |
| 2025-01-20 | 48.60 | 50.44 | 1.49 | 3.04% | 48.60 | 51.49 | 30249 | 15260 | 3.34% |
| 2025-01-17 | 48.59 | 48.95 | 2.85 | 6.18% | 45.46 | 49.98 | 53302 | 25729 | 5.88% |
| 2025-01-16 | 47.00 | 46.10 | -0.84 | -1.79% | 45.31 | 47.50 | 16096 | 7474 | 1.78% |
| 2025-01-15 | 47.22 | 46.94 | -0.31 | -0.66% | 46.72 | 48.21 | 16063 | 7611 | 1.77% |
| 2025-01-14 | 45.85 | 47.25 | 1.54 | 3.37% | 45.60 | 47.25 | 17767 | 8270 | 1.96% |
| 2025-01-13 | 45.00 | 45.71 | 0.00 | 0.00% | 44.87 | 46.48 | 11824 | 5420 | 1.31% |
| 2025-01-10 | 45.73 | 45.71 | -0.30 | -0.65% | 45.43 | 47.10 | 18257 | 8499 | 2.02% |
| 2025-01-09 | 44.75 | 46.01 | 0.36 | 0.79% | 44.24 | 46.59 | 18223 | 8318 | 2.01% |
| 2025-01-08 | 47.80 | 45.65 | 0.35 | 0.77% | 43.75 | 47.80 | 32466 | 14736 | 3.58% |
| 2025-01-07 | 45.49 | 45.30 | -0.70 | -1.52% | 43.28 | 45.69 | 31116 | 13837 | 3.44% |
| 2025-01-06 | 44.55 | 46.00 | 1.47 | 3.30% | 44.55 | 47.30 | 38539 | 17828 | 4.25% |
| 2025-01-03 | 45.77 | 44.53 | -1.25 | -2.73% | 44.22 | 47.90 | 36855 | 17157 | 4.07% |
| 2025-01-02 | 43.94 | 45.78 | 1.64 | 3.72% | 43.65 | 47.75 | 41585 | 19234 | 4.59% |
| 2024-12-31 | 44.36 | 44.14 | -0.26 | -0.59% | 43.55 | 44.57 | 10863 | 4783 | 1.20% |
| 2024-12-30 | 42.75 | 44.40 | 1.40 | 3.26% | 42.53 | 44.71 | 15629 | 6839 | 1.73% |
| 2024-12-27 | 43.17 | 43.00 | -0.12 | -0.28% | 42.80 | 43.57 | 6756 | 2917 | 0.75% |
| 2024-12-26 | 43.38 | 43.12 | -0.28 | -0.65% | 42.89 | 43.65 | 6983 | 3021 | 0.77% |
| 2024-12-25 | 44.10 | 43.40 | -0.59 | -1.34% | 42.90 | 44.36 | 8664 | 3754 | 0.96% |