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 | 50.00 | 48.94 | -1.59 | -3.15% | 48.41 | 51.05 | 24004 | 11892 | 9.47% |
| 2025-04-02 | 51.60 | 50.53 | -1.47 | -2.83% | 50.19 | 52.06 | 24079 | 12300 | 9.50% |
| 2025-04-01 | 50.80 | 52.00 | 1.86 | 3.71% | 49.59 | 53.65 | 31813 | 16351 | 12.55% |
| 2025-03-31 | 53.76 | 50.14 | -5.18 | -9.36% | 50.11 | 53.76 | 32782 | 17006 | 12.93% |
| 2025-03-28 | 53.56 | 55.32 | 0.82 | 1.50% | 52.20 | 55.59 | 37434 | 20362 | 14.77% |
| 2025-03-27 | 57.01 | 54.50 | -4.10 | -7.00% | 54.28 | 57.93 | 50442 | 28188 | 19.90% |
| 2025-03-26 | 53.44 | 58.60 | 2.90 | 5.21% | 52.09 | 59.50 | 69805 | 39267 | 27.54% |
| 2025-03-25 | 54.04 | 55.70 | 0.70 | 1.27% | 54.04 | 59.89 | 67500 | 38714 | 26.63% |
| 2025-03-24 | 54.86 | 55.00 | 2.43 | 4.62% | 52.10 | 55.49 | 63729 | 34304 | 25.14% |
| 2025-03-21 | 50.09 | 52.57 | 2.02 | 4.00% | 50.08 | 55.26 | 62861 | 33124 | 24.80% |
| 2025-03-20 | 50.14 | 50.55 | 0.35 | 0.70% | 49.69 | 51.53 | 11600 | 5867 | 4.58% |
| 2025-03-19 | 50.50 | 50.20 | -0.66 | -1.30% | 50.05 | 50.98 | 9798 | 4947 | 3.87% |
| 2025-03-18 | 51.45 | 50.86 | -0.12 | -0.24% | 50.53 | 51.45 | 11366 | 5782 | 4.48% |
| 2025-03-17 | 51.50 | 50.98 | -0.02 | -0.04% | 50.61 | 51.70 | 13103 | 6690 | 5.17% |
| 2025-03-14 | 50.42 | 51.00 | 0.40 | 0.79% | 50.15 | 51.20 | 13754 | 6984 | 5.43% |
| 2025-03-13 | 50.90 | 50.60 | -0.15 | -0.30% | 49.55 | 51.42 | 13973 | 7052 | 5.51% |
| 2025-03-12 | 50.60 | 50.75 | 0.42 | 0.83% | 50.06 | 50.97 | 11652 | 5899 | 4.60% |
| 2025-03-11 | 50.34 | 50.33 | -0.73 | -1.43% | 49.77 | 50.87 | 13710 | 6884 | 5.41% |
| 2025-03-10 | 50.61 | 51.06 | 0.81 | 1.61% | 50.61 | 51.97 | 14293 | 7317 | 5.64% |
| 2025-03-07 | 51.38 | 50.25 | -1.56 | -3.01% | 49.91 | 51.38 | 21912 | 11093 | 8.64% |
| 2025-03-06 | 51.20 | 51.81 | 0.41 | 0.80% | 51.20 | 51.97 | 21177 | 10935 | 8.35% |
| 2025-03-05 | 52.00 | 51.40 | -1.05 | -2.00% | 50.85 | 52.80 | 20982 | 10819 | 8.28% |
| 2025-03-04 | 52.52 | 52.45 | -0.93 | -1.74% | 51.61 | 52.52 | 24365 | 12670 | 9.61% |
| 2025-03-03 | 51.33 | 53.38 | 2.05 | 3.99% | 51.33 | 54.55 | 41451 | 21949 | 16.35% |
| 2025-02-28 | 50.80 | 51.33 | 0.32 | 0.63% | 50.70 | 52.49 | 33826 | 17468 | 13.34% |
| 2025-02-27 | 50.19 | 51.01 | 0.61 | 1.21% | 49.40 | 51.38 | 25810 | 13035 | 10.18% |
| 2025-02-26 | 50.05 | 50.40 | 0.24 | 0.48% | 50.03 | 51.09 | 17832 | 9009 | 7.03% |
| 2025-02-25 | 49.89 | 50.16 | -0.21 | -0.42% | 49.41 | 50.73 | 16210 | 8114 | 6.39% |
| 2025-02-24 | 50.11 | 50.37 | -0.23 | -0.45% | 49.81 | 51.27 | 17086 | 8610 | 6.74% |
| 2025-02-21 | 50.36 | 50.60 | -0.20 | -0.39% | 49.80 | 50.88 | 25841 | 13033 | 10.19% |
| 2025-02-20 | 49.77 | 50.80 | 0.25 | 0.49% | 49.77 | 51.50 | 39281 | 19835 | 15.50% |
| 2025-02-19 | 48.50 | 50.55 | 2.84 | 5.95% | 48.50 | 54.87 | 46313 | 23823 | 18.27% |
| 2025-02-18 | 49.88 | 47.71 | -1.12 | -2.29% | 47.50 | 49.95 | 20945 | 10240 | 8.26% |
| 2025-02-17 | 48.11 | 48.83 | 0.52 | 1.08% | 47.89 | 48.94 | 17380 | 8434 | 6.86% |
| 2025-02-14 | 48.00 | 48.31 | 0.51 | 1.07% | 47.80 | 48.38 | 14187 | 6826 | 5.60% |
| 2025-02-13 | 49.50 | 47.80 | -1.94 | -3.90% | 47.80 | 49.74 | 24992 | 12151 | 9.86% |
| 2025-02-12 | 49.20 | 49.74 | -0.89 | -1.76% | 48.88 | 50.20 | 28649 | 14184 | 11.30% |
| 2025-02-11 | 47.91 | 50.63 | 2.96 | 6.21% | 47.12 | 52.98 | 41299 | 20506 | 16.29% |
| 2025-02-10 | 47.28 | 47.67 | 0.32 | 0.68% | 47.07 | 47.70 | 13120 | 6228 | 5.18% |
| 2025-02-07 | 47.00 | 47.35 | 0.65 | 1.39% | 46.65 | 47.78 | 17256 | 8166 | 6.81% |
| 2025-02-06 | 45.42 | 46.70 | 1.23 | 2.71% | 45.09 | 46.78 | 11296 | 5216 | 4.46% |
| 2025-02-05 | 45.85 | 45.47 | 0.08 | 0.18% | 45.29 | 45.85 | 7527 | 3426 | 2.97% |
| 2025-01-27 | 46.70 | 45.39 | -1.31 | -2.81% | 45.32 | 47.07 | 10024 | 4610 | 3.95% |
| 2025-01-24 | 46.16 | 46.70 | 0.53 | 1.15% | 46.01 | 46.85 | 9336 | 4333 | 3.68% |
| 2025-01-23 | 46.99 | 46.17 | -0.23 | -0.50% | 46.17 | 47.76 | 14560 | 6852 | 5.74% |
| 2025-01-22 | 46.50 | 46.40 | -0.24 | -0.51% | 46.13 | 47.49 | 11289 | 5286 | 4.45% |
| 2025-01-21 | 46.60 | 46.64 | 0.15 | 0.32% | 45.75 | 47.17 | 9256 | 4283 | 3.65% |
| 2025-01-20 | 46.31 | 46.49 | 0.65 | 1.42% | 46.08 | 47.23 | 11200 | 5210 | 4.42% |
| 2025-01-17 | 46.00 | 45.84 | -0.42 | -0.91% | 45.54 | 46.40 | 9476 | 4353 | 3.74% |
| 2025-01-16 | 46.82 | 46.26 | -0.25 | -0.54% | 45.80 | 47.38 | 12566 | 5850 | 4.96% |
| 2025-01-15 | 47.00 | 46.51 | -0.69 | -1.46% | 46.30 | 47.50 | 13438 | 6283 | 5.30% |
| 2025-01-14 | 45.00 | 47.20 | 2.41 | 5.38% | 44.94 | 47.49 | 17796 | 8281 | 7.02% |
| 2025-01-13 | 44.90 | 44.79 | -0.29 | -0.64% | 43.80 | 45.13 | 10172 | 4529 | 4.01% |
| 2025-01-10 | 46.00 | 45.08 | -1.40 | -3.01% | 45.08 | 47.17 | 15765 | 7294 | 6.22% |
| 2025-01-09 | 45.88 | 46.48 | 0.58 | 1.26% | 45.51 | 47.70 | 17187 | 8015 | 6.78% |
| 2025-01-08 | 45.84 | 45.90 | -0.51 | -1.10% | 44.59 | 46.55 | 15885 | 7266 | 6.27% |
| 2025-01-07 | 44.50 | 46.41 | 2.18 | 4.93% | 44.00 | 46.46 | 18767 | 8549 | 7.40% |
| 2025-01-06 | 44.55 | 44.23 | -0.32 | -0.72% | 43.52 | 45.46 | 9189 | 4086 | 3.62% |
| 2025-01-03 | 47.51 | 44.55 | -2.96 | -6.23% | 44.55 | 47.81 | 18542 | 8503 | 7.31% |
| 2025-01-02 | 48.91 | 47.51 | -1.35 | -2.76% | 46.91 | 49.55 | 17776 | 8573 | 7.01% |
| 2024-12-31 | 51.73 | 48.86 | -3.39 | -6.49% | 48.59 | 52.50 | 26518 | 13287 | 10.46% |
| 2024-12-30 | 51.80 | 52.25 | -0.39 | -0.74% | 51.20 | 52.95 | 17237 | 8986 | 6.80% |
| 2024-12-27 | 52.87 | 52.64 | -1.05 | -1.96% | 52.31 | 54.51 | 31019 | 16544 | 12.24% |
| 2024-12-26 | 51.02 | 53.69 | 1.88 | 3.63% | 51.02 | 55.00 | 39115 | 20863 | 15.43% |