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 | 52.00 | 51.57 | -1.58 | -2.97% | 51.12 | 53.25 | 24154 | 12570 | 4.41% |
| 2025-04-02 | 52.99 | 53.15 | 0.16 | 0.30% | 52.90 | 54.05 | 21986 | 11769 | 4.02% |
| 2025-04-01 | 53.67 | 52.99 | -0.64 | -1.19% | 52.70 | 53.86 | 23720 | 12643 | 4.34% |
| 2025-03-31 | 53.50 | 53.63 | -0.31 | -0.57% | 51.73 | 53.65 | 36340 | 19120 | 6.64% |
| 2025-03-28 | 54.73 | 53.94 | -1.02 | -1.86% | 53.86 | 55.55 | 27152 | 14807 | 4.96% |
| 2025-03-27 | 54.50 | 54.96 | 0.00 | 0.00% | 53.97 | 55.45 | 27407 | 15033 | 5.01% |
| 2025-03-26 | 54.93 | 54.96 | 0.04 | 0.07% | 54.90 | 55.80 | 23176 | 12820 | 4.24% |
| 2025-03-25 | 56.54 | 54.92 | -1.64 | -2.90% | 54.69 | 57.12 | 28960 | 16098 | 5.29% |
| 2025-03-24 | 57.66 | 56.56 | -1.07 | -1.86% | 54.60 | 58.15 | 44315 | 24911 | 8.10% |
| 2025-03-21 | 59.00 | 57.63 | -2.48 | -4.13% | 57.62 | 59.59 | 45550 | 26604 | 8.33% |
| 2025-03-20 | 59.85 | 60.11 | 0.26 | 0.43% | 59.54 | 60.83 | 38351 | 23080 | 7.01% |
| 2025-03-19 | 62.00 | 59.85 | -2.75 | -4.39% | 59.53 | 62.31 | 64964 | 39175 | 11.87% |
| 2025-03-18 | 63.21 | 62.60 | -0.61 | -0.97% | 61.39 | 63.56 | 66707 | 41777 | 12.19% |
| 2025-03-17 | 62.24 | 63.21 | 1.01 | 1.62% | 61.23 | 63.33 | 69289 | 43308 | 12.66% |
| 2025-03-14 | 60.53 | 62.20 | 1.18 | 1.93% | 59.55 | 62.35 | 67757 | 41435 | 12.38% |
| 2025-03-13 | 63.42 | 61.02 | -1.80 | -2.87% | 60.10 | 64.25 | 66403 | 40795 | 12.14% |
| 2025-03-12 | 62.80 | 62.82 | 0.07 | 0.11% | 62.08 | 63.85 | 72777 | 45900 | 13.30% |
| 2025-03-11 | 63.80 | 62.75 | -3.15 | -4.78% | 61.00 | 64.69 | 104379 | 65336 | 19.08% |
| 2025-03-10 | 65.09 | 65.90 | 0.25 | 0.38% | 64.77 | 67.77 | 89308 | 58997 | 16.32% |
| 2025-03-07 | 68.45 | 65.65 | -4.63 | -6.59% | 64.75 | 68.49 | 128211 | 85093 | 23.43% |
| 2025-03-06 | 73.00 | 70.28 | -2.02 | -2.79% | 70.02 | 75.50 | 161315 | 116997 | 29.48% |
| 2025-03-05 | 64.68 | 72.30 | 7.07 | 10.84% | 62.13 | 75.43 | 160624 | 110929 | 29.36% |
| 2025-03-04 | 63.24 | 65.23 | 1.99 | 3.15% | 62.34 | 69.88 | 149547 | 98593 | 27.33% |
| 2025-03-03 | 60.42 | 63.24 | 1.58 | 2.56% | 58.18 | 67.96 | 164026 | 103852 | 29.98% |
| 2025-02-28 | 65.21 | 61.66 | -6.82 | -9.96% | 59.00 | 65.46 | 188671 | 116878 | 34.48% |
| 2025-02-27 | 58.00 | 68.48 | 11.41 | 19.99% | 57.30 | 68.48 | 213269 | 137782 | 38.98% |
| 2025-02-26 | 53.66 | 57.07 | 2.15 | 3.91% | 53.66 | 57.86 | 121748 | 68139 | 22.25% |
| 2025-02-25 | 50.60 | 54.92 | 2.94 | 5.66% | 50.19 | 56.10 | 100358 | 53439 | 18.34% |
| 2025-02-24 | 55.50 | 51.98 | -3.01 | -5.47% | 51.63 | 57.98 | 103612 | 56034 | 18.94% |
| 2025-02-21 | 53.58 | 54.99 | 0.99 | 1.83% | 52.80 | 55.42 | 112204 | 60910 | 20.51% |
| 2025-02-20 | 53.12 | 54.00 | 0.47 | 0.88% | 51.50 | 54.50 | 104250 | 54836 | 19.05% |
| 2025-02-19 | 50.20 | 53.53 | 2.53 | 4.96% | 50.10 | 54.72 | 124536 | 65938 | 22.76% |
| 2025-02-18 | 50.08 | 51.00 | 0.04 | 0.08% | 49.81 | 53.88 | 147032 | 76877 | 26.87% |
| 2025-02-17 | 48.00 | 50.96 | 3.00 | 6.26% | 47.88 | 50.97 | 114578 | 57281 | 20.94% |
| 2025-02-14 | 47.90 | 47.96 | -0.27 | -0.56% | 47.36 | 48.73 | 55176 | 26498 | 10.08% |
| 2025-02-13 | 48.92 | 48.23 | -0.99 | -2.01% | 47.65 | 49.22 | 51356 | 24790 | 9.39% |
| 2025-02-12 | 48.29 | 49.22 | 0.94 | 1.95% | 48.00 | 49.22 | 61581 | 29980 | 11.26% |
| 2025-02-11 | 48.50 | 48.28 | -0.52 | -1.07% | 47.94 | 48.96 | 48832 | 23673 | 8.93% |
| 2025-02-10 | 47.65 | 48.80 | 0.89 | 1.86% | 47.45 | 48.83 | 61220 | 29515 | 11.19% |
| 2025-02-07 | 47.48 | 47.91 | 0.15 | 0.31% | 46.75 | 48.43 | 67170 | 32097 | 12.28% |
| 2025-02-06 | 44.80 | 47.76 | 2.60 | 5.76% | 44.80 | 47.85 | 58729 | 27538 | 10.73% |
| 2025-02-05 | 44.66 | 45.16 | 0.98 | 2.22% | 43.90 | 45.58 | 37282 | 16730 | 6.81% |
| 2025-01-27 | 47.00 | 44.18 | -2.84 | -6.04% | 44.10 | 47.74 | 53227 | 24061 | 9.73% |
| 2025-01-24 | 46.38 | 47.02 | 0.22 | 0.47% | 46.20 | 47.50 | 51242 | 24055 | 9.37% |
| 2025-01-23 | 48.48 | 46.80 | -1.38 | -2.86% | 46.76 | 49.49 | 71510 | 34524 | 13.07% |
| 2025-01-22 | 48.02 | 48.18 | -0.61 | -1.25% | 47.65 | 49.69 | 71507 | 34675 | 13.07% |
| 2025-01-21 | 48.40 | 48.79 | 0.40 | 0.83% | 47.61 | 49.18 | 77458 | 37523 | 14.16% |
| 2025-01-20 | 48.70 | 48.39 | -0.31 | -0.64% | 47.66 | 49.29 | 82101 | 39786 | 15.01% |
| 2025-01-17 | 45.61 | 48.70 | 2.39 | 5.16% | 45.60 | 49.79 | 114663 | 55169 | 20.96% |
| 2025-01-16 | 47.65 | 46.31 | -1.34 | -2.81% | 45.68 | 48.01 | 75327 | 35190 | 13.77% |
| 2025-01-15 | 47.00 | 47.65 | 0.59 | 1.25% | 46.56 | 48.87 | 105255 | 50114 | 19.24% |
| 2025-01-14 | 44.00 | 47.06 | 3.36 | 7.69% | 43.21 | 47.08 | 100396 | 45638 | 18.35% |
| 2025-01-13 | 44.22 | 43.70 | -2.38 | -5.16% | 43.22 | 45.49 | 98239 | 43547 | 17.96% |
| 2025-01-10 | 52.88 | 46.08 | -2.88 | -5.88% | 45.70 | 52.90 | 171594 | 85354 | 31.36% |
| 2025-01-09 | 42.60 | 48.96 | 8.16 | 20.00% | 42.60 | 48.96 | 63776 | 30691 | 11.66% |
| 2025-01-08 | 41.23 | 40.80 | -0.94 | -2.25% | 39.52 | 41.74 | 34399 | 14033 | 6.29% |
| 2025-01-07 | 40.48 | 41.74 | 2.16 | 5.46% | 39.77 | 41.78 | 36068 | 14710 | 6.59% |
| 2025-01-06 | 38.70 | 39.58 | 0.84 | 2.17% | 37.70 | 40.22 | 37352 | 14724 | 6.83% |
| 2025-01-03 | 42.20 | 38.74 | -3.35 | -7.96% | 38.69 | 42.54 | 36665 | 14782 | 6.70% |
| 2025-01-02 | 43.40 | 42.09 | -1.32 | -3.04% | 41.60 | 44.10 | 30635 | 13137 | 5.60% |
| 2024-12-31 | 46.76 | 43.41 | -3.24 | -6.95% | 43.32 | 47.04 | 46891 | 21060 | 8.57% |
| 2024-12-30 | 46.91 | 46.65 | -0.85 | -1.79% | 45.63 | 48.06 | 35895 | 16840 | 6.56% |
| 2024-12-27 | 49.03 | 47.50 | -0.93 | -1.92% | 47.00 | 49.05 | 51675 | 24810 | 9.45% |
| 2024-12-26 | 45.97 | 48.43 | 2.54 | 5.53% | 45.32 | 48.49 | 59802 | 28442 | 10.93% |