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 | 49.50 | 49.81 | -0.07 | -0.14% | 48.93 | 50.39 | 8685 | 4314 | 4.20% |
| 2025-04-02 | 50.30 | 49.88 | -0.09 | -0.18% | 49.51 | 50.49 | 6507 | 3259 | 3.15% |
| 2025-04-01 | 50.80 | 49.97 | -0.36 | -0.72% | 49.70 | 50.80 | 7453 | 3741 | 3.61% |
| 2025-03-31 | 49.60 | 50.33 | 0.28 | 0.56% | 48.76 | 50.60 | 10211 | 5060 | 4.94% |
| 2025-03-28 | 51.55 | 50.05 | -0.53 | -1.05% | 49.81 | 51.55 | 9603 | 4851 | 4.65% |
| 2025-03-27 | 51.50 | 50.58 | -0.36 | -0.71% | 50.11 | 51.60 | 9095 | 4635 | 4.40% |
| 2025-03-26 | 50.68 | 50.94 | 0.16 | 0.32% | 50.28 | 51.50 | 8770 | 4480 | 4.24% |
| 2025-03-25 | 52.77 | 50.78 | -2.22 | -4.19% | 50.35 | 53.02 | 16091 | 8236 | 7.79% |
| 2025-03-24 | 54.89 | 53.00 | -1.62 | -2.97% | 51.54 | 55.16 | 16946 | 8993 | 8.20% |
| 2025-03-21 | 56.40 | 54.62 | -2.27 | -3.99% | 54.57 | 57.12 | 18726 | 10393 | 9.06% |
| 2025-03-20 | 57.72 | 56.89 | -1.12 | -1.93% | 56.29 | 58.29 | 15241 | 8743 | 7.38% |
| 2025-03-19 | 59.29 | 58.01 | -1.93 | -3.22% | 57.43 | 59.70 | 25646 | 14893 | 12.41% |
| 2025-03-18 | 60.09 | 59.94 | -0.14 | -0.23% | 59.75 | 62.70 | 29504 | 18049 | 14.28% |
| 2025-03-17 | 59.11 | 60.08 | 0.49 | 0.82% | 57.83 | 61.20 | 23672 | 14070 | 11.46% |
| 2025-03-14 | 60.04 | 59.59 | -0.45 | -0.75% | 57.01 | 60.22 | 30526 | 17876 | 14.78% |
| 2025-03-13 | 61.99 | 60.04 | -2.45 | -3.92% | 59.25 | 63.68 | 36924 | 22679 | 17.87% |
| 2025-03-12 | 60.50 | 62.49 | 2.71 | 4.53% | 60.00 | 64.75 | 53437 | 33556 | 25.87% |
| 2025-03-11 | 58.18 | 59.78 | 0.83 | 1.41% | 58.08 | 59.97 | 19073 | 11302 | 9.23% |
| 2025-03-10 | 60.09 | 58.95 | -1.12 | -1.86% | 57.95 | 60.09 | 21536 | 12669 | 10.42% |
| 2025-03-07 | 61.37 | 60.07 | -2.93 | -4.65% | 59.46 | 61.37 | 35396 | 21360 | 17.13% |
| 2025-03-06 | 61.57 | 63.00 | 1.98 | 3.24% | 61.16 | 63.38 | 41773 | 26101 | 20.22% |
| 2025-03-05 | 63.85 | 61.02 | -0.43 | -0.70% | 59.60 | 64.75 | 28973 | 17856 | 14.02% |
| 2025-03-04 | 59.10 | 61.45 | 1.39 | 2.31% | 58.99 | 62.58 | 29369 | 17693 | 14.22% |
| 2025-03-03 | 62.50 | 60.06 | -2.43 | -3.89% | 58.05 | 62.60 | 31261 | 18771 | 15.13% |
| 2025-02-28 | 61.69 | 62.49 | -0.26 | -0.41% | 60.85 | 64.01 | 34377 | 21501 | 16.64% |
| 2025-02-27 | 65.80 | 62.75 | -2.05 | -3.16% | 60.91 | 66.39 | 43498 | 27508 | 21.05% |
| 2025-02-26 | 66.51 | 64.80 | -1.71 | -2.57% | 63.20 | 66.64 | 53174 | 34129 | 25.74% |
| 2025-02-25 | 60.83 | 66.51 | 2.64 | 4.13% | 59.51 | 68.20 | 74155 | 47771 | 35.89% |
| 2025-02-24 | 58.94 | 63.87 | 2.96 | 4.86% | 58.47 | 66.00 | 84536 | 53119 | 40.92% |
| 2025-02-21 | 59.18 | 60.91 | 5.07 | 9.08% | 58.01 | 66.80 | 94636 | 58995 | 45.81% |
| 2025-02-20 | 54.82 | 55.84 | 0.58 | 1.05% | 54.15 | 56.18 | 33637 | 18563 | 16.28% |
| 2025-02-19 | 53.50 | 55.26 | 1.61 | 3.00% | 53.50 | 55.57 | 28356 | 15503 | 13.73% |
| 2025-02-18 | 58.53 | 53.65 | -3.99 | -6.92% | 53.51 | 58.53 | 41327 | 22936 | 20.00% |
| 2025-02-17 | 58.00 | 57.64 | 1.27 | 2.25% | 56.80 | 59.76 | 49581 | 28847 | 24.00% |
| 2025-02-14 | 57.61 | 56.37 | -2.96 | -4.99% | 54.71 | 58.20 | 51467 | 28970 | 24.91% |
| 2025-02-13 | 57.24 | 59.33 | 1.86 | 3.24% | 55.61 | 60.30 | 66830 | 39097 | 32.35% |
| 2025-02-12 | 59.99 | 57.47 | -0.01 | -0.02% | 57.45 | 65.98 | 87658 | 52865 | 42.43% |
| 2025-02-11 | 54.09 | 57.48 | 1.68 | 3.01% | 53.56 | 57.60 | 64539 | 36020 | 31.24% |
| 2025-02-10 | 51.87 | 55.80 | 4.31 | 8.37% | 51.01 | 56.41 | 66113 | 35786 | 32.00% |
| 2025-02-07 | 51.01 | 51.49 | 0.57 | 1.12% | 50.50 | 52.73 | 45274 | 23400 | 21.91% |
| 2025-02-06 | 49.63 | 50.92 | 0.79 | 1.58% | 49.38 | 50.95 | 35346 | 17807 | 17.11% |
| 2025-02-05 | 49.85 | 50.13 | 1.16 | 2.37% | 47.50 | 50.66 | 31867 | 15681 | 15.42% |
| 2025-01-27 | 53.66 | 48.97 | -5.18 | -9.57% | 48.86 | 53.88 | 45494 | 23123 | 22.02% |
| 2025-01-24 | 50.52 | 54.15 | 2.05 | 3.93% | 50.52 | 54.22 | 47701 | 25157 | 23.09% |
| 2025-01-23 | 55.34 | 52.10 | -3.40 | -6.13% | 52.05 | 57.19 | 62670 | 34411 | 30.33% |
| 2025-01-22 | 56.13 | 55.50 | -1.14 | -2.01% | 55.45 | 59.98 | 76476 | 44046 | 37.02% |
| 2025-01-21 | 55.45 | 56.64 | 0.62 | 1.11% | 54.50 | 57.00 | 61325 | 34029 | 29.68% |
| 2025-01-20 | 53.00 | 56.02 | 2.67 | 5.00% | 53.00 | 57.24 | 73642 | 40683 | 35.64% |
| 2025-01-17 | 54.00 | 53.35 | -1.33 | -2.43% | 51.31 | 54.01 | 57165 | 30019 | 27.67% |
| 2025-01-16 | 53.25 | 54.68 | 1.22 | 2.28% | 52.40 | 55.80 | 59976 | 32606 | 29.03% |
| 2025-01-15 | 57.80 | 53.46 | -6.89 | -11.42% | 53.44 | 57.80 | 87778 | 48387 | 42.49% |
| 2025-01-14 | 57.00 | 60.35 | 4.80 | 8.64% | 55.86 | 60.40 | 102448 | 59417 | 49.59% |
| 2025-01-13 | 57.00 | 55.55 | -2.12 | -3.68% | 54.48 | 58.00 | 76012 | 42403 | 36.79% |
| 2025-01-10 | 65.00 | 57.67 | -8.43 | -12.75% | 57.20 | 66.09 | 109070 | 66947 | 52.79% |
| 2025-01-09 | 70.38 | 66.10 | -4.15 | -5.91% | 64.36 | 72.44 | 122539 | 83229 | 59.31% |
| 2025-01-08 | 65.00 | 70.25 | 11.71 | 20.00% | 62.01 | 70.25 | 125021 | 81033 | 60.51% |
| 2025-01-07 | 51.00 | 58.54 | 9.76 | 20.01% | 51.00 | 58.54 | 66073 | 36455 | 31.98% |
| 2025-01-06 | 41.91 | 48.78 | 8.13 | 20.00% | 41.65 | 48.78 | 67085 | 32126 | 32.47% |
| 2025-01-03 | 46.00 | 40.65 | -5.85 | -12.58% | 39.90 | 46.50 | 35759 | 15481 | 17.31% |
| 2025-01-02 | 44.09 | 46.50 | 1.50 | 3.33% | 42.51 | 47.50 | 36453 | 16611 | 17.64% |
| 2024-12-31 | 47.68 | 45.00 | -2.46 | -5.18% | 44.70 | 48.80 | 30982 | 14338 | 15.00% |
| 2024-12-30 | 46.99 | 47.46 | 1.00 | 2.15% | 46.25 | 48.38 | 37828 | 17936 | 18.31% |
| 2024-12-27 | 48.73 | 46.46 | -2.46 | -5.03% | 46.07 | 49.87 | 44446 | 21194 | 21.51% |
| 2024-12-26 | 43.32 | 48.92 | 3.29 | 7.21% | 43.30 | 54.21 | 60875 | 29192 | 29.47% |