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 | 47.66 | 47.49 | -1.16 | -2.38% | 47.20 | 48.67 | 14450 | 6900 | 2.98% |
| 2025-04-02 | 49.20 | 48.65 | -0.56 | -1.14% | 48.50 | 50.02 | 16139 | 7911 | 3.32% |
| 2025-04-01 | 48.80 | 49.21 | 0.34 | 0.70% | 48.20 | 49.88 | 17683 | 8682 | 3.64% |
| 2025-03-31 | 48.71 | 48.87 | -0.41 | -0.83% | 47.11 | 48.88 | 24088 | 11576 | 4.96% |
| 2025-03-28 | 50.80 | 49.28 | -3.12 | -5.95% | 49.09 | 50.95 | 41435 | 20727 | 8.54% |
| 2025-03-27 | 50.19 | 52.40 | 3.08 | 6.24% | 49.69 | 53.84 | 61005 | 31654 | 12.57% |
| 2025-03-26 | 48.74 | 49.32 | 0.65 | 1.34% | 48.61 | 49.94 | 17591 | 8680 | 3.62% |
| 2025-03-25 | 50.18 | 48.67 | -1.21 | -2.43% | 48.61 | 50.18 | 12175 | 5973 | 2.51% |
| 2025-03-24 | 50.45 | 49.88 | -0.65 | -1.29% | 48.19 | 51.07 | 18914 | 9369 | 3.90% |
| 2025-03-21 | 51.55 | 50.53 | -1.16 | -2.24% | 50.05 | 51.67 | 20009 | 10156 | 4.12% |
| 2025-03-20 | 52.08 | 51.69 | -0.39 | -0.75% | 51.34 | 52.48 | 17011 | 8844 | 3.50% |
| 2025-03-19 | 53.29 | 52.08 | -1.23 | -2.31% | 50.91 | 53.30 | 20944 | 10911 | 4.31% |
| 2025-03-18 | 53.00 | 53.31 | 0.32 | 0.60% | 52.52 | 53.45 | 19739 | 10477 | 4.07% |
| 2025-03-17 | 53.25 | 52.99 | -0.01 | -0.02% | 52.34 | 53.80 | 21668 | 11449 | 4.46% |
| 2025-03-14 | 51.31 | 53.00 | 1.75 | 3.41% | 51.06 | 53.10 | 30500 | 15971 | 6.28% |
| 2025-03-13 | 52.70 | 51.25 | -1.80 | -3.39% | 50.77 | 53.14 | 26334 | 13614 | 5.43% |
| 2025-03-12 | 53.76 | 53.05 | 0.42 | 0.80% | 52.85 | 54.38 | 32632 | 17500 | 6.72% |
| 2025-03-11 | 51.74 | 52.63 | 0.22 | 0.42% | 51.52 | 52.67 | 21392 | 11143 | 4.41% |
| 2025-03-10 | 53.65 | 52.41 | -1.97 | -3.62% | 51.85 | 53.65 | 35636 | 18684 | 7.34% |
| 2025-03-07 | 55.49 | 54.38 | -0.37 | -0.68% | 53.70 | 57.18 | 60604 | 33761 | 12.49% |
| 2025-03-06 | 53.00 | 54.75 | 2.15 | 4.09% | 52.71 | 55.55 | 47488 | 25746 | 9.78% |
| 2025-03-05 | 52.12 | 52.60 | 0.48 | 0.92% | 51.21 | 52.75 | 21814 | 11322 | 4.49% |
| 2025-03-04 | 51.39 | 52.12 | 0.30 | 0.58% | 51.08 | 52.20 | 20072 | 10386 | 4.14% |
| 2025-03-03 | 50.40 | 51.82 | 1.47 | 2.92% | 49.75 | 53.50 | 36859 | 19173 | 7.59% |
| 2025-02-28 | 52.75 | 50.35 | -2.84 | -5.34% | 50.35 | 52.90 | 26463 | 13618 | 5.45% |
| 2025-02-27 | 53.88 | 53.19 | -0.62 | -1.15% | 51.96 | 54.46 | 32148 | 17035 | 6.62% |
| 2025-02-26 | 54.44 | 53.81 | -0.29 | -0.54% | 53.31 | 54.47 | 24863 | 13352 | 5.12% |
| 2025-02-25 | 53.75 | 54.10 | -0.23 | -0.42% | 53.18 | 54.96 | 26061 | 14154 | 5.37% |
| 2025-02-24 | 55.84 | 54.33 | -2.07 | -3.67% | 53.88 | 55.84 | 39276 | 21402 | 8.09% |
| 2025-02-21 | 54.40 | 56.40 | 1.74 | 3.18% | 54.40 | 56.48 | 49377 | 27468 | 10.17% |
| 2025-02-20 | 53.51 | 54.66 | 0.85 | 1.58% | 53.44 | 54.87 | 34735 | 18901 | 7.16% |
| 2025-02-19 | 53.16 | 53.81 | 0.66 | 1.24% | 52.19 | 53.97 | 34689 | 18557 | 7.15% |
| 2025-02-18 | 56.23 | 53.15 | -4.42 | -7.68% | 53.03 | 56.68 | 59395 | 32349 | 12.24% |
| 2025-02-17 | 56.19 | 57.57 | 1.38 | 2.46% | 56.02 | 58.36 | 53903 | 30948 | 11.10% |
| 2025-02-14 | 57.58 | 56.19 | -2.55 | -4.34% | 54.78 | 58.50 | 64006 | 36097 | 13.19% |
| 2025-02-13 | 60.51 | 58.74 | -2.20 | -3.61% | 58.05 | 60.51 | 49545 | 29292 | 10.21% |
| 2025-02-12 | 59.01 | 60.94 | -2.05 | -3.25% | 58.50 | 61.28 | 70327 | 42142 | 14.49% |
| 2025-02-11 | 61.21 | 62.99 | 2.23 | 3.67% | 60.51 | 63.30 | 76349 | 47469 | 15.73% |
| 2025-02-10 | 60.75 | 60.76 | 0.57 | 0.95% | 59.30 | 60.98 | 54799 | 33055 | 11.29% |
| 2025-02-07 | 59.77 | 60.19 | -1.00 | -1.63% | 59.68 | 62.19 | 73497 | 44585 | 15.14% |
| 2025-02-06 | 58.92 | 61.19 | 1.68 | 2.82% | 57.20 | 61.25 | 69899 | 41823 | 14.40% |
| 2025-02-05 | 65.13 | 59.51 | -10.49 | -14.99% | 57.70 | 66.00 | 103241 | 62022 | 21.27% |
| 2025-01-27 | 70.46 | 70.00 | 2.05 | 3.02% | 68.51 | 74.50 | 93849 | 66745 | 19.33% |
| 2025-01-24 | 63.82 | 67.95 | 3.30 | 5.10% | 63.82 | 69.50 | 71825 | 48357 | 14.80% |
| 2025-01-23 | 67.00 | 64.65 | -1.85 | -2.78% | 64.00 | 69.50 | 57706 | 38941 | 11.89% |
| 2025-01-22 | 69.00 | 66.50 | -4.89 | -6.85% | 66.42 | 69.56 | 60314 | 41066 | 12.43% |
| 2025-01-21 | 65.70 | 71.39 | 4.49 | 6.71% | 63.63 | 72.50 | 85092 | 57205 | 17.53% |
| 2025-01-20 | 67.00 | 66.90 | -0.22 | -0.33% | 62.62 | 67.07 | 72058 | 46783 | 14.85% |
| 2025-01-17 | 67.26 | 67.12 | 1.00 | 1.51% | 66.16 | 69.09 | 88552 | 60032 | 18.24% |
| 2025-01-16 | 66.78 | 66.12 | -3.48 | -5.00% | 64.35 | 70.69 | 98033 | 65983 | 20.20% |
| 2025-01-15 | 68.20 | 69.60 | 5.30 | 8.24% | 66.20 | 72.99 | 119978 | 83043 | 24.72% |
| 2025-01-14 | 60.77 | 64.30 | 6.37 | 11.00% | 59.50 | 65.29 | 78428 | 48622 | 16.16% |
| 2025-01-13 | 60.92 | 57.93 | -5.07 | -8.05% | 57.03 | 62.76 | 63545 | 37203 | 13.09% |
| 2025-01-10 | 63.01 | 63.00 | -4.69 | -6.93% | 59.36 | 67.48 | 78319 | 50115 | 16.13% |
| 2025-01-09 | 66.00 | 67.69 | 0.50 | 0.74% | 64.90 | 70.70 | 96275 | 65589 | 19.83% |
| 2025-01-08 | 63.30 | 67.19 | 2.69 | 4.17% | 63.21 | 68.30 | 95528 | 63394 | 19.68% |
| 2025-01-07 | 59.50 | 64.50 | 4.19 | 6.95% | 58.88 | 64.90 | 81036 | 50587 | 16.69% |
| 2025-01-06 | 59.24 | 60.31 | -1.99 | -3.19% | 58.68 | 63.63 | 70775 | 42820 | 14.58% |
| 2025-01-03 | 65.79 | 62.30 | -2.91 | -4.46% | 61.00 | 67.67 | 95944 | 62419 | 19.77% |
| 2025-01-02 | 64.55 | 65.21 | 3.67 | 5.96% | 63.91 | 69.38 | 116110 | 76900 | 23.92% |
| 2024-12-31 | 64.50 | 61.54 | -4.34 | -6.59% | 61.20 | 65.22 | 81747 | 51454 | 16.84% |
| 2024-12-30 | 66.54 | 65.88 | -1.30 | -1.94% | 63.88 | 68.60 | 94668 | 62360 | 19.50% |
| 2024-12-27 | 72.63 | 67.18 | -10.82 | -13.87% | 66.70 | 74.74 | 124996 | 88185 | 25.75% |
| 2024-12-26 | 73.89 | 78.00 | 5.39 | 7.42% | 71.05 | 79.00 | 136493 | 102246 | 28.12% |