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 | 52.50 | 51.76 | -1.49 | -2.80% | 51.46 | 53.11 | 43774 | 22814 | 2.55% |
| 2025-04-02 | 53.10 | 53.25 | 0.07 | 0.13% | 52.92 | 53.88 | 29161 | 15564 | 1.70% |
| 2025-04-01 | 53.57 | 53.18 | -0.39 | -0.73% | 52.90 | 54.06 | 36684 | 19587 | 2.13% |
| 2025-03-31 | 54.22 | 53.57 | -0.83 | -1.53% | 52.88 | 54.46 | 45175 | 24198 | 2.63% |
| 2025-03-28 | 54.78 | 54.40 | -0.58 | -1.05% | 53.90 | 55.02 | 48037 | 26113 | 2.79% |
| 2025-03-27 | 55.51 | 54.98 | -1.65 | -2.91% | 54.32 | 55.88 | 76519 | 42146 | 4.45% |
| 2025-03-26 | 57.25 | 56.63 | -0.22 | -0.39% | 56.52 | 58.95 | 93046 | 53648 | 5.41% |
| 2025-03-25 | 57.71 | 56.85 | -0.92 | -1.59% | 55.76 | 58.17 | 83643 | 47627 | 4.86% |
| 2025-03-24 | 56.81 | 57.77 | 1.76 | 3.14% | 56.22 | 58.20 | 116669 | 66744 | 6.79% |
| 2025-03-21 | 57.18 | 56.01 | -0.67 | -1.18% | 55.46 | 58.47 | 98340 | 56134 | 5.72% |
| 2025-03-20 | 57.99 | 56.68 | -1.27 | -2.19% | 56.65 | 58.88 | 81137 | 46486 | 4.72% |
| 2025-03-19 | 58.04 | 57.95 | -0.50 | -0.86% | 57.00 | 58.95 | 86698 | 50070 | 5.04% |
| 2025-03-18 | 58.18 | 58.45 | 0.40 | 0.69% | 57.78 | 60.10 | 109527 | 64424 | 6.37% |
| 2025-03-17 | 58.00 | 58.05 | -2.40 | -3.97% | 57.78 | 59.00 | 116789 | 68011 | 6.96% |
| 2025-03-14 | 63.50 | 60.45 | -0.73 | -1.19% | 59.56 | 64.00 | 150456 | 91749 | 8.96% |
| 2025-03-13 | 60.50 | 61.18 | 1.99 | 3.36% | 59.20 | 64.80 | 190847 | 117104 | 11.37% |
| 2025-03-12 | 61.77 | 59.19 | -3.20 | -5.13% | 59.01 | 61.77 | 163970 | 99056 | 9.77% |
| 2025-03-11 | 59.90 | 62.39 | 1.79 | 2.95% | 58.74 | 63.51 | 183330 | 112063 | 10.92% |
| 2025-03-10 | 61.55 | 60.60 | 1.90 | 3.24% | 57.99 | 62.07 | 220402 | 133044 | 13.13% |
| 2025-03-07 | 56.16 | 58.70 | 2.34 | 4.15% | 55.83 | 61.49 | 208047 | 122843 | 12.39% |
| 2025-03-06 | 54.30 | 56.36 | 2.97 | 5.56% | 53.50 | 58.00 | 164729 | 92168 | 9.81% |
| 2025-03-05 | 53.21 | 53.39 | 0.18 | 0.34% | 50.91 | 54.25 | 107156 | 56153 | 6.38% |
| 2025-03-04 | 52.75 | 53.21 | -0.44 | -0.82% | 52.00 | 53.63 | 116031 | 61178 | 6.91% |
| 2025-03-03 | 52.92 | 53.65 | 3.09 | 6.11% | 52.62 | 57.85 | 192646 | 105693 | 11.48% |
| 2025-02-28 | 50.77 | 50.56 | -0.21 | -0.41% | 49.76 | 51.71 | 122666 | 62501 | 7.31% |
| 2025-02-27 | 48.74 | 50.77 | 1.91 | 3.91% | 48.38 | 51.72 | 135978 | 68217 | 8.10% |
| 2025-02-26 | 48.26 | 48.86 | -0.94 | -1.89% | 48.25 | 49.33 | 112124 | 54489 | 6.68% |
| 2025-02-25 | 48.20 | 49.80 | 3.76 | 8.17% | 48.20 | 51.87 | 186707 | 94070 | 11.12% |
| 2025-02-24 | 45.90 | 46.04 | 0.08 | 0.17% | 45.45 | 46.33 | 30428 | 13964 | 1.81% |
| 2025-02-21 | 45.26 | 45.96 | 0.70 | 1.55% | 45.18 | 45.98 | 37839 | 17283 | 2.25% |
| 2025-02-20 | 45.23 | 45.26 | 0.05 | 0.11% | 44.80 | 45.85 | 35098 | 15889 | 2.09% |
| 2025-02-19 | 44.35 | 45.21 | 0.54 | 1.21% | 44.17 | 45.36 | 32718 | 14687 | 1.95% |
| 2025-02-18 | 45.64 | 44.67 | -0.61 | -1.35% | 44.47 | 45.74 | 35581 | 16090 | 2.12% |
| 2025-02-17 | 46.15 | 45.28 | -1.08 | -2.33% | 45.01 | 46.35 | 45003 | 20492 | 2.68% |
| 2025-02-14 | 46.42 | 46.36 | -0.22 | -0.47% | 46.18 | 47.79 | 40571 | 19020 | 2.42% |
| 2025-02-13 | 46.89 | 46.58 | -0.72 | -1.52% | 46.40 | 48.42 | 53461 | 25271 | 3.18% |
| 2025-02-12 | 46.45 | 47.30 | 0.84 | 1.81% | 45.56 | 47.77 | 62052 | 28944 | 3.70% |
| 2025-02-11 | 46.89 | 46.46 | -0.32 | -0.68% | 46.11 | 46.90 | 24308 | 11275 | 1.45% |
| 2025-02-10 | 46.98 | 46.78 | -0.19 | -0.40% | 46.32 | 47.03 | 30521 | 14233 | 1.82% |
| 2025-02-07 | 46.53 | 46.97 | 0.19 | 0.41% | 46.39 | 47.36 | 38048 | 17864 | 2.27% |
| 2025-02-06 | 45.52 | 46.78 | 1.36 | 2.99% | 45.18 | 46.87 | 36447 | 16850 | 2.17% |
| 2025-02-05 | 45.77 | 45.42 | -0.17 | -0.37% | 45.14 | 46.20 | 23728 | 10850 | 1.41% |
| 2025-01-27 | 45.89 | 45.59 | -0.29 | -0.63% | 45.46 | 46.43 | 20624 | 9477 | 1.23% |
| 2025-01-24 | 45.24 | 45.88 | 0.58 | 1.28% | 45.11 | 45.89 | 22950 | 10483 | 1.37% |
| 2025-01-23 | 45.78 | 45.30 | -0.33 | -0.72% | 45.30 | 46.57 | 33528 | 15428 | 2.00% |
| 2025-01-22 | 45.81 | 45.63 | -0.22 | -0.48% | 45.34 | 46.08 | 16195 | 7394 | 0.96% |
| 2025-01-21 | 45.91 | 45.85 | 0.04 | 0.09% | 45.13 | 46.13 | 20828 | 9520 | 1.24% |
| 2025-01-20 | 46.13 | 45.81 | -0.07 | -0.15% | 45.71 | 46.45 | 25312 | 11639 | 1.51% |
| 2025-01-17 | 45.40 | 45.88 | 0.50 | 1.10% | 45.06 | 45.89 | 24905 | 11367 | 1.48% |
| 2025-01-16 | 45.29 | 45.38 | 0.33 | 0.73% | 44.90 | 45.95 | 22861 | 10400 | 1.36% |
| 2025-01-15 | 45.17 | 45.05 | -0.30 | -0.66% | 44.81 | 45.75 | 21963 | 9902 | 1.31% |
| 2025-01-14 | 44.20 | 45.35 | 1.42 | 3.23% | 43.71 | 45.50 | 30791 | 13808 | 1.83% |
| 2025-01-13 | 42.91 | 43.93 | 0.59 | 1.36% | 42.81 | 44.47 | 22588 | 9910 | 1.35% |
| 2025-01-10 | 43.91 | 43.34 | -0.56 | -1.28% | 43.31 | 44.35 | 21479 | 9374 | 1.28% |
| 2025-01-09 | 43.54 | 43.90 | 0.21 | 0.48% | 43.20 | 44.18 | 17980 | 7901 | 1.07% |
| 2025-01-08 | 44.28 | 43.69 | -0.66 | -1.49% | 42.41 | 44.29 | 29159 | 12636 | 1.74% |
| 2025-01-07 | 43.80 | 44.35 | 0.35 | 0.80% | 43.20 | 44.56 | 20425 | 8997 | 1.22% |
| 2025-01-06 | 43.31 | 44.00 | 0.75 | 1.73% | 43.00 | 44.69 | 28949 | 12721 | 1.72% |
| 2025-01-03 | 44.00 | 43.25 | -0.57 | -1.30% | 43.11 | 45.01 | 32738 | 14447 | 1.95% |
| 2025-01-02 | 45.21 | 43.82 | -1.39 | -3.07% | 43.40 | 45.57 | 27370 | 12192 | 1.63% |
| 2024-12-31 | 47.15 | 45.21 | -1.97 | -4.18% | 45.00 | 47.33 | 31287 | 14396 | 1.86% |
| 2024-12-30 | 47.22 | 47.18 | -0.24 | -0.51% | 46.81 | 47.64 | 21584 | 10188 | 1.29% |
| 2024-12-27 | 47.56 | 47.42 | -0.11 | -0.23% | 47.16 | 48.07 | 22310 | 10619 | 1.33% |
| 2024-12-26 | 47.35 | 47.53 | 0.21 | 0.44% | 47.11 | 47.86 | 20124 | 9578 | 1.20% |