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 | 54.36 | 55.96 | 1.60 | 2.94% | 53.86 | 57.80 | 50620 | 28286 | 8.86% |
| 2025-04-02 | 53.50 | 54.36 | 1.36 | 2.57% | 52.88 | 56.56 | 43807 | 23986 | 7.67% |
| 2025-04-01 | 52.42 | 53.00 | 1.62 | 3.15% | 52.01 | 57.00 | 51545 | 28119 | 9.02% |
| 2025-03-31 | 53.85 | 51.38 | -3.97 | -7.17% | 50.74 | 54.77 | 31101 | 16224 | 5.44% |
| 2025-03-28 | 54.00 | 55.35 | 2.15 | 4.04% | 54.00 | 62.00 | 41262 | 23714 | 7.20% |
| 2025-03-27 | 51.44 | 53.20 | 1.76 | 3.42% | 50.43 | 53.96 | 12476 | 6606 | 2.18% |
| 2025-03-26 | 50.66 | 51.44 | 0.83 | 1.64% | 50.48 | 51.66 | 6383 | 3274 | 1.11% |
| 2025-03-25 | 51.46 | 50.61 | -0.31 | -0.61% | 50.10 | 51.80 | 8472 | 4320 | 1.48% |
| 2025-03-24 | 52.97 | 50.92 | -2.07 | -3.91% | 49.82 | 53.35 | 13302 | 6803 | 2.32% |
| 2025-03-21 | 54.95 | 52.99 | -2.23 | -4.04% | 52.78 | 55.78 | 11806 | 6348 | 2.06% |
| 2025-03-20 | 53.85 | 55.22 | 1.59 | 2.96% | 53.60 | 56.34 | 19575 | 10813 | 3.42% |
| 2025-03-19 | 54.41 | 53.63 | -1.19 | -2.17% | 53.58 | 55.99 | 18386 | 9971 | 3.21% |
| 2025-03-18 | 56.32 | 54.82 | 0.54 | 0.99% | 54.62 | 57.28 | 22874 | 12806 | 3.99% |
| 2025-03-17 | 55.00 | 54.28 | -1.25 | -2.25% | 53.66 | 55.55 | 11708 | 6351 | 2.04% |
| 2025-03-14 | 53.91 | 55.53 | 1.40 | 2.59% | 53.60 | 56.75 | 13393 | 7379 | 2.34% |
| 2025-03-13 | 56.28 | 54.13 | -2.63 | -4.63% | 53.77 | 57.66 | 13072 | 7210 | 2.28% |
| 2025-03-12 | 54.96 | 56.76 | 1.80 | 3.28% | 54.76 | 58.50 | 22431 | 12784 | 3.91% |
| 2025-03-11 | 54.49 | 54.96 | -0.16 | -0.29% | 53.80 | 55.36 | 6352 | 3457 | 1.11% |
| 2025-03-10 | 56.00 | 55.12 | 0.22 | 0.40% | 54.74 | 57.02 | 9556 | 5307 | 1.67% |
| 2025-03-07 | 55.60 | 54.90 | -0.85 | -1.52% | 54.44 | 56.37 | 10613 | 5866 | 1.85% |
| 2025-03-06 | 52.50 | 55.75 | 3.38 | 6.45% | 52.50 | 56.49 | 23211 | 12771 | 4.05% |
| 2025-03-05 | 53.58 | 52.37 | -1.48 | -2.75% | 51.51 | 53.59 | 16528 | 8626 | 2.88% |
| 2025-03-04 | 53.50 | 53.85 | 0.20 | 0.37% | 52.15 | 54.80 | 19866 | 10619 | 3.47% |
| 2025-03-03 | 52.98 | 53.65 | 0.70 | 1.32% | 52.50 | 54.99 | 10877 | 5869 | 1.90% |
| 2025-02-28 | 57.27 | 52.95 | -4.86 | -8.41% | 52.50 | 58.30 | 17965 | 9875 | 3.13% |
| 2025-02-27 | 57.70 | 57.81 | 0.11 | 0.19% | 56.32 | 59.00 | 15300 | 8786 | 2.67% |
| 2025-02-26 | 58.22 | 57.70 | -0.53 | -0.91% | 56.66 | 58.42 | 14653 | 8408 | 2.56% |
| 2025-02-25 | 58.03 | 58.23 | -1.08 | -1.82% | 56.92 | 58.52 | 9311 | 5373 | 1.62% |
| 2025-02-24 | 60.35 | 59.31 | -2.11 | -3.44% | 58.08 | 60.88 | 11318 | 6704 | 1.97% |
| 2025-02-21 | 62.95 | 61.42 | -1.37 | -2.18% | 59.02 | 63.40 | 20333 | 12349 | 3.55% |
| 2025-02-20 | 53.24 | 62.79 | 9.55 | 17.94% | 53.05 | 62.89 | 28553 | 16687 | 4.98% |
| 2025-02-19 | 52.45 | 53.24 | 0.79 | 1.51% | 51.79 | 54.20 | 7883 | 4206 | 1.38% |
| 2025-02-18 | 53.50 | 52.45 | -1.07 | -2.00% | 51.88 | 53.85 | 9947 | 5252 | 1.74% |
| 2025-02-17 | 54.45 | 53.52 | 0.82 | 1.56% | 52.80 | 54.97 | 14991 | 8073 | 2.62% |
| 2025-02-14 | 49.22 | 52.70 | 3.36 | 6.81% | 49.12 | 53.00 | 14358 | 7393 | 2.51% |
| 2025-02-13 | 49.71 | 49.34 | -0.87 | -1.73% | 49.15 | 50.40 | 5133 | 2547 | 0.90% |
| 2025-02-12 | 49.91 | 50.21 | -0.06 | -0.12% | 49.28 | 50.70 | 4201 | 2093 | 0.73% |
| 2025-02-11 | 51.43 | 50.27 | -1.33 | -2.58% | 49.72 | 52.29 | 7339 | 3685 | 1.28% |
| 2025-02-10 | 49.87 | 51.60 | 1.72 | 3.45% | 49.58 | 51.71 | 8259 | 4208 | 1.44% |
| 2025-02-07 | 49.35 | 49.88 | 0.43 | 0.87% | 49.24 | 50.88 | 8655 | 4339 | 1.51% |
| 2025-02-06 | 48.12 | 49.45 | 1.10 | 2.28% | 47.36 | 50.15 | 7594 | 3715 | 1.32% |
| 2025-02-05 | 47.58 | 48.35 | 1.22 | 2.59% | 46.90 | 49.13 | 6313 | 3042 | 1.10% |
| 2025-01-27 | 48.38 | 47.13 | -0.70 | -1.46% | 47.07 | 49.18 | 5971 | 2879 | 1.04% |
| 2025-01-24 | 47.65 | 47.83 | 0.72 | 1.53% | 46.55 | 48.28 | 7723 | 3665 | 1.35% |
| 2025-01-23 | 46.23 | 47.11 | 0.88 | 1.90% | 46.23 | 48.81 | 9662 | 4587 | 1.69% |
| 2025-01-22 | 46.99 | 46.23 | -0.95 | -2.01% | 45.52 | 46.99 | 7662 | 3528 | 1.34% |
| 2025-01-21 | 48.00 | 47.18 | -0.72 | -1.50% | 46.41 | 48.34 | 6581 | 3102 | 1.15% |
| 2025-01-20 | 46.67 | 47.90 | 1.47 | 3.17% | 46.50 | 48.46 | 10694 | 5093 | 1.87% |
| 2025-01-17 | 45.01 | 46.43 | 0.96 | 2.11% | 44.64 | 47.28 | 7881 | 3630 | 1.38% |
| 2025-01-16 | 45.99 | 45.47 | -0.32 | -0.70% | 45.00 | 46.85 | 6000 | 2748 | 1.05% |
| 2025-01-15 | 46.47 | 45.79 | -1.11 | -2.37% | 45.40 | 46.90 | 6998 | 3215 | 1.22% |
| 2025-01-14 | 45.54 | 46.90 | 1.38 | 3.03% | 45.53 | 46.90 | 12090 | 5606 | 2.11% |
| 2025-01-13 | 44.39 | 45.52 | 1.10 | 2.48% | 43.45 | 46.28 | 14295 | 6468 | 2.49% |
| 2025-01-10 | 47.09 | 44.42 | -2.18 | -4.68% | 44.32 | 47.58 | 10189 | 4678 | 1.78% |
| 2025-01-09 | 44.70 | 46.60 | 1.46 | 3.23% | 44.03 | 47.34 | 14447 | 6701 | 2.52% |
| 2025-01-08 | 47.20 | 45.14 | -2.24 | -4.73% | 44.50 | 47.80 | 16910 | 7726 | 2.95% |
| 2025-01-07 | 49.30 | 47.38 | -1.32 | -2.71% | 46.26 | 49.30 | 15585 | 7344 | 2.72% |
| 2025-01-06 | 48.63 | 48.70 | -0.40 | -0.81% | 47.90 | 50.45 | 8713 | 4269 | 1.52% |
| 2025-01-03 | 51.85 | 49.10 | -3.14 | -6.01% | 49.00 | 53.16 | 13399 | 6772 | 2.34% |
| 2025-01-02 | 50.52 | 52.24 | 2.25 | 4.50% | 50.30 | 53.71 | 16880 | 8816 | 2.95% |
| 2024-12-31 | 50.23 | 49.99 | -0.24 | -0.48% | 49.30 | 51.39 | 7794 | 3926 | 1.36% |
| 2024-12-30 | 50.90 | 50.23 | -0.44 | -0.87% | 50.00 | 51.13 | 3606 | 1821 | 0.63% |
| 2024-12-27 | 50.80 | 50.67 | -0.11 | -0.22% | 50.10 | 52.21 | 5632 | 2873 | 0.98% |
| 2024-12-26 | 49.99 | 50.78 | 1.18 | 2.38% | 49.21 | 51.11 | 6473 | 3252 | 1.13% |
| 2024-12-25 | 51.92 | 49.60 | -2.28 | -4.39% | 49.40 | 52.49 | 6779 | 3405 | 1.18% |