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 | 49.79 | -0.63 | -1.25% | 49.12 | 50.65 | 8602 | 4291 | 3.09% |
| 2025-04-02 | 51.96 | 50.42 | 0.20 | 0.40% | 50.26 | 51.98 | 10044 | 5113 | 3.61% |
| 2025-04-01 | 49.99 | 50.22 | 0.44 | 0.88% | 49.99 | 50.96 | 6911 | 3489 | 2.49% |
| 2025-03-31 | 49.98 | 49.78 | -0.27 | -0.54% | 48.71 | 49.98 | 8699 | 4287 | 3.13% |
| 2025-03-28 | 51.12 | 50.05 | -1.03 | -2.02% | 50.02 | 51.68 | 9658 | 4879 | 3.47% |
| 2025-03-27 | 52.10 | 51.08 | -1.03 | -1.98% | 50.54 | 52.10 | 8994 | 4609 | 3.24% |
| 2025-03-26 | 51.01 | 52.11 | 0.48 | 0.93% | 51.00 | 52.49 | 12816 | 6668 | 4.61% |
| 2025-03-25 | 51.88 | 51.63 | 0.09 | 0.17% | 50.91 | 52.96 | 15275 | 7956 | 5.49% |
| 2025-03-24 | 54.53 | 51.54 | -2.88 | -5.29% | 50.25 | 54.85 | 22820 | 11935 | 8.21% |
| 2025-03-21 | 56.47 | 54.42 | -2.19 | -3.87% | 54.39 | 56.47 | 18242 | 10070 | 6.56% |
| 2025-03-20 | 55.87 | 56.61 | 0.35 | 0.62% | 55.87 | 57.30 | 21981 | 12482 | 7.91% |
| 2025-03-19 | 56.67 | 56.26 | -0.71 | -1.25% | 55.95 | 56.86 | 13329 | 7507 | 4.79% |
| 2025-03-18 | 56.71 | 56.97 | -0.48 | -0.84% | 56.11 | 57.32 | 23211 | 13151 | 8.35% |
| 2025-03-17 | 54.87 | 57.45 | 2.62 | 4.78% | 54.26 | 57.79 | 37358 | 21097 | 13.44% |
| 2025-03-14 | 53.46 | 54.83 | 0.87 | 1.61% | 53.02 | 54.85 | 12127 | 6565 | 4.36% |
| 2025-03-13 | 55.60 | 53.96 | -1.64 | -2.95% | 53.21 | 55.60 | 18694 | 10095 | 6.72% |
| 2025-03-12 | 55.50 | 55.60 | 0.14 | 0.25% | 54.90 | 56.43 | 15852 | 8843 | 5.70% |
| 2025-03-11 | 55.21 | 55.46 | -0.60 | -1.07% | 54.69 | 56.34 | 12391 | 6859 | 4.46% |
| 2025-03-10 | 56.03 | 56.06 | -0.44 | -0.78% | 55.58 | 56.64 | 13854 | 7767 | 4.98% |
| 2025-03-07 | 57.10 | 56.50 | -0.22 | -0.39% | 55.98 | 58.00 | 23604 | 13485 | 8.49% |
| 2025-03-06 | 56.99 | 56.72 | 0.04 | 0.07% | 56.46 | 57.37 | 22690 | 12923 | 8.16% |
| 2025-03-05 | 56.30 | 56.68 | 0.33 | 0.59% | 55.55 | 56.85 | 20441 | 11491 | 7.35% |
| 2025-03-04 | 54.49 | 56.35 | 2.71 | 5.05% | 54.01 | 56.49 | 24608 | 13708 | 8.85% |
| 2025-03-03 | 54.02 | 53.64 | 0.04 | 0.07% | 53.18 | 54.96 | 12399 | 6723 | 4.46% |
| 2025-02-28 | 55.82 | 53.60 | -3.16 | -5.57% | 53.53 | 56.48 | 19939 | 10917 | 7.17% |
| 2025-02-27 | 57.20 | 56.76 | 0.96 | 1.72% | 55.31 | 57.90 | 28068 | 15876 | 10.10% |
| 2025-02-26 | 56.24 | 55.80 | -0.46 | -0.82% | 55.59 | 56.88 | 22361 | 12534 | 8.04% |
| 2025-02-25 | 55.05 | 56.26 | -0.52 | -0.92% | 54.50 | 57.36 | 26315 | 14801 | 9.47% |
| 2025-02-24 | 57.10 | 56.78 | -0.76 | -1.32% | 55.65 | 57.50 | 27433 | 15514 | 9.87% |
| 2025-02-21 | 56.21 | 57.54 | 1.44 | 2.57% | 55.51 | 57.58 | 37308 | 21211 | 13.42% |
| 2025-02-20 | 55.61 | 56.10 | 2.00 | 3.70% | 55.20 | 57.00 | 38886 | 21861 | 13.99% |
| 2025-02-19 | 52.94 | 54.10 | 1.22 | 2.31% | 52.58 | 54.44 | 14161 | 7637 | 5.09% |
| 2025-02-18 | 54.99 | 52.88 | -2.43 | -4.39% | 52.76 | 55.45 | 19762 | 10664 | 7.11% |
| 2025-02-17 | 54.30 | 55.31 | 2.19 | 4.12% | 54.27 | 56.49 | 31261 | 17300 | 11.24% |
| 2025-02-14 | 53.67 | 53.12 | -0.37 | -0.69% | 52.70 | 53.99 | 18516 | 9850 | 6.66% |
| 2025-02-13 | 55.93 | 53.49 | -3.17 | -5.59% | 53.29 | 56.03 | 36796 | 19969 | 13.24% |
| 2025-02-12 | 55.50 | 56.66 | 1.00 | 1.80% | 55.50 | 58.90 | 51165 | 29356 | 18.40% |
| 2025-02-11 | 54.22 | 55.66 | 1.89 | 3.51% | 52.80 | 59.00 | 42706 | 23955 | 15.36% |
| 2025-02-10 | 51.95 | 53.77 | 2.20 | 4.27% | 51.20 | 53.85 | 23999 | 12663 | 8.63% |
| 2025-02-07 | 51.90 | 51.57 | -0.22 | -0.42% | 50.86 | 52.51 | 18503 | 9619 | 6.66% |
| 2025-02-06 | 49.70 | 51.79 | 2.03 | 4.08% | 49.18 | 51.91 | 17495 | 8930 | 6.29% |
| 2025-02-05 | 49.30 | 49.76 | 1.31 | 2.70% | 49.00 | 49.99 | 12602 | 6239 | 4.53% |
| 2025-01-27 | 49.75 | 48.45 | -0.83 | -1.68% | 48.33 | 50.19 | 10099 | 4962 | 3.63% |
| 2025-01-24 | 47.74 | 49.28 | 1.22 | 2.54% | 47.58 | 49.36 | 13525 | 6568 | 4.87% |
| 2025-01-23 | 48.98 | 48.06 | -0.40 | -0.83% | 48.06 | 49.68 | 13360 | 6550 | 4.81% |
| 2025-01-22 | 48.80 | 48.46 | -0.53 | -1.08% | 48.04 | 49.30 | 9829 | 4775 | 3.54% |
| 2025-01-21 | 48.96 | 48.99 | 0.38 | 0.78% | 47.79 | 49.50 | 13445 | 6545 | 4.84% |
| 2025-01-20 | 48.50 | 48.61 | 0.72 | 1.50% | 48.18 | 49.20 | 10741 | 5233 | 3.86% |
| 2025-01-17 | 47.90 | 47.89 | -0.07 | -0.15% | 47.53 | 48.75 | 7604 | 3655 | 2.74% |
| 2025-01-16 | 48.31 | 47.96 | -0.18 | -0.37% | 47.50 | 49.06 | 10844 | 5230 | 3.90% |
| 2025-01-15 | 48.84 | 48.14 | -0.73 | -1.49% | 48.01 | 49.60 | 9355 | 4537 | 3.37% |
| 2025-01-14 | 46.90 | 48.87 | 2.45 | 5.28% | 46.62 | 48.89 | 13812 | 6652 | 4.97% |
| 2025-01-13 | 45.99 | 46.42 | -0.26 | -0.56% | 44.92 | 46.79 | 8760 | 4030 | 3.15% |
| 2025-01-10 | 48.40 | 46.68 | -2.10 | -4.31% | 46.68 | 49.50 | 11866 | 5724 | 4.27% |
| 2025-01-09 | 48.01 | 48.78 | 0.28 | 0.58% | 48.01 | 49.46 | 10681 | 5217 | 3.84% |
| 2025-01-08 | 48.96 | 48.50 | -0.88 | -1.78% | 46.58 | 49.40 | 14712 | 7065 | 5.29% |
| 2025-01-07 | 48.75 | 49.38 | 1.13 | 2.34% | 47.54 | 49.48 | 13931 | 6769 | 5.01% |
| 2025-01-06 | 50.90 | 48.25 | -3.29 | -6.38% | 48.00 | 51.23 | 17114 | 8441 | 6.16% |
| 2025-01-03 | 51.80 | 51.54 | 0.13 | 0.25% | 51.29 | 55.55 | 19351 | 10197 | 6.96% |
| 2025-01-02 | 53.41 | 51.41 | -2.25 | -4.19% | 50.76 | 54.84 | 18062 | 9519 | 6.50% |
| 2024-12-31 | 57.50 | 53.66 | -2.94 | -5.19% | 53.52 | 57.50 | 20490 | 11226 | 7.37% |
| 2024-12-30 | 56.90 | 56.60 | -0.90 | -1.57% | 55.30 | 58.10 | 16223 | 9213 | 5.84% |
| 2024-12-27 | 58.46 | 57.50 | -0.49 | -0.84% | 56.92 | 58.94 | 22642 | 13122 | 8.14% |
| 2024-12-26 | 55.58 | 57.99 | 1.74 | 3.09% | 55.40 | 58.50 | 26137 | 15068 | 9.40% |
| 2024-12-25 | 54.55 | 56.25 | 1.22 | 2.22% | 54.10 | 58.05 | 24848 | 13998 | 8.94% |