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 | 54.33 | 53.88 | -0.80 | -1.46% | 53.33 | 55.28 | 7148 | 3875 | 2.95% |
| 2025-04-02 | 54.98 | 54.68 | -0.60 | -1.09% | 54.60 | 56.20 | 6247 | 3439 | 2.57% |
| 2025-04-01 | 54.00 | 55.28 | 1.51 | 2.81% | 53.99 | 55.70 | 9843 | 5412 | 4.06% |
| 2025-03-31 | 53.88 | 53.77 | -0.31 | -0.57% | 52.80 | 54.34 | 10478 | 5613 | 4.32% |
| 2025-03-28 | 55.73 | 54.08 | -1.68 | -3.01% | 54.01 | 57.70 | 12742 | 7066 | 5.25% |
| 2025-03-27 | 54.08 | 55.76 | 1.62 | 2.99% | 53.08 | 56.88 | 15609 | 8647 | 6.43% |
| 2025-03-26 | 53.88 | 54.14 | 0.43 | 0.80% | 53.46 | 54.99 | 7034 | 3823 | 2.90% |
| 2025-03-25 | 54.00 | 53.71 | -0.33 | -0.61% | 53.07 | 54.30 | 6992 | 3762 | 2.88% |
| 2025-03-24 | 55.24 | 54.04 | -1.07 | -1.94% | 52.52 | 55.82 | 11755 | 6370 | 4.84% |
| 2025-03-21 | 56.60 | 55.11 | -1.62 | -2.86% | 55.00 | 56.60 | 10520 | 5855 | 4.34% |
| 2025-03-20 | 57.20 | 56.73 | -0.66 | -1.15% | 56.51 | 57.78 | 9546 | 5450 | 3.93% |
| 2025-03-19 | 58.31 | 57.39 | -1.01 | -1.73% | 56.91 | 58.42 | 9554 | 5503 | 3.94% |
| 2025-03-18 | 58.90 | 58.40 | 0.05 | 0.09% | 57.98 | 59.39 | 14014 | 8205 | 5.78% |
| 2025-03-17 | 57.44 | 58.35 | 0.97 | 1.69% | 57.10 | 59.18 | 15569 | 9060 | 6.42% |
| 2025-03-14 | 56.50 | 57.38 | 1.26 | 2.25% | 55.60 | 57.98 | 14474 | 8216 | 5.97% |
| 2025-03-13 | 57.03 | 56.12 | -1.33 | -2.32% | 55.63 | 57.73 | 12815 | 7207 | 5.28% |
| 2025-03-12 | 56.90 | 57.45 | 0.61 | 1.07% | 56.61 | 58.36 | 18456 | 10613 | 7.61% |
| 2025-03-11 | 56.22 | 56.84 | -0.22 | -0.39% | 56.00 | 57.21 | 9658 | 5466 | 3.98% |
| 2025-03-10 | 55.95 | 57.06 | 1.26 | 2.26% | 55.25 | 57.78 | 13638 | 7759 | 5.62% |
| 2025-03-07 | 56.43 | 55.80 | -1.00 | -1.76% | 55.42 | 57.08 | 11274 | 6335 | 4.65% |
| 2025-03-06 | 55.98 | 56.80 | 1.05 | 1.88% | 55.98 | 58.20 | 15854 | 9067 | 6.53% |
| 2025-03-05 | 55.90 | 55.75 | -0.16 | -0.29% | 55.06 | 56.59 | 9372 | 5221 | 3.86% |
| 2025-03-04 | 53.52 | 55.91 | 2.11 | 3.92% | 53.02 | 56.10 | 13106 | 7220 | 5.40% |
| 2025-03-03 | 54.99 | 53.80 | -0.20 | -0.37% | 53.60 | 55.25 | 9825 | 5348 | 4.05% |
| 2025-02-28 | 56.74 | 54.00 | -3.15 | -5.51% | 53.86 | 57.25 | 13271 | 7330 | 5.47% |
| 2025-02-27 | 57.74 | 57.15 | -0.59 | -1.02% | 55.78 | 58.41 | 13703 | 7819 | 5.65% |
| 2025-02-26 | 57.29 | 57.74 | 0.53 | 0.93% | 56.82 | 57.98 | 13513 | 7764 | 5.57% |
| 2025-02-25 | 56.00 | 57.21 | 0.30 | 0.53% | 55.50 | 57.69 | 14303 | 8162 | 5.90% |
| 2025-02-24 | 56.67 | 56.91 | -0.19 | -0.33% | 56.30 | 58.39 | 15601 | 8900 | 6.43% |
| 2025-02-21 | 55.75 | 57.10 | 1.20 | 2.15% | 55.10 | 57.48 | 18227 | 10346 | 7.51% |
| 2025-02-20 | 55.87 | 55.90 | 0.14 | 0.25% | 55.21 | 56.49 | 9665 | 5397 | 3.98% |
| 2025-02-19 | 53.50 | 55.76 | 1.78 | 3.30% | 53.50 | 55.77 | 12826 | 7104 | 5.29% |
| 2025-02-18 | 55.50 | 53.98 | -1.60 | -2.88% | 53.68 | 56.05 | 11944 | 6563 | 4.92% |
| 2025-02-17 | 55.58 | 55.58 | 0.58 | 1.05% | 55.00 | 55.89 | 11009 | 6100 | 4.54% |
| 2025-02-14 | 55.38 | 55.00 | -0.44 | -0.79% | 54.49 | 55.77 | 10204 | 5608 | 4.21% |
| 2025-02-13 | 56.96 | 55.44 | -1.53 | -2.69% | 55.30 | 56.97 | 12277 | 6866 | 5.06% |
| 2025-02-12 | 56.46 | 56.97 | 0.77 | 1.37% | 55.76 | 57.12 | 16118 | 9099 | 6.64% |
| 2025-02-11 | 57.80 | 56.20 | -1.97 | -3.39% | 56.10 | 57.99 | 23888 | 13604 | 9.85% |
| 2025-02-10 | 54.85 | 58.17 | 3.69 | 6.77% | 54.33 | 59.50 | 28307 | 16062 | 11.67% |
| 2025-02-07 | 54.73 | 54.48 | -0.28 | -0.51% | 53.77 | 55.49 | 16229 | 8897 | 6.69% |
| 2025-02-06 | 52.68 | 54.76 | 1.88 | 3.56% | 52.30 | 55.50 | 14451 | 7852 | 5.96% |
| 2025-02-05 | 51.99 | 52.88 | 1.77 | 3.46% | 51.67 | 53.35 | 10574 | 5568 | 4.36% |
| 2025-01-27 | 52.40 | 51.11 | -1.12 | -2.14% | 51.01 | 52.92 | 7319 | 3787 | 3.02% |
| 2025-01-24 | 50.90 | 52.23 | 0.91 | 1.77% | 50.90 | 52.36 | 8717 | 4530 | 3.59% |
| 2025-01-23 | 52.20 | 51.32 | -0.53 | -1.02% | 51.32 | 53.16 | 10718 | 5613 | 4.42% |
| 2025-01-22 | 52.65 | 51.85 | -1.10 | -2.08% | 51.45 | 53.45 | 9458 | 4945 | 3.90% |
| 2025-01-21 | 52.60 | 52.95 | 0.78 | 1.50% | 51.33 | 53.97 | 12724 | 6690 | 5.24% |
| 2025-01-20 | 52.97 | 52.17 | 0.17 | 0.33% | 51.52 | 52.99 | 8782 | 4573 | 3.62% |
| 2025-01-17 | 51.59 | 52.00 | 0.47 | 0.91% | 50.85 | 52.79 | 10360 | 5377 | 4.27% |
| 2025-01-16 | 52.20 | 51.53 | -0.31 | -0.60% | 51.02 | 52.85 | 8139 | 4216 | 3.35% |
| 2025-01-15 | 51.91 | 51.84 | 0.10 | 0.19% | 51.31 | 52.88 | 10834 | 5633 | 4.47% |
| 2025-01-14 | 49.97 | 51.74 | 2.12 | 4.27% | 49.33 | 51.79 | 12808 | 6528 | 5.28% |
| 2025-01-13 | 48.49 | 49.62 | 0.36 | 0.73% | 47.76 | 50.00 | 7804 | 3820 | 3.22% |
| 2025-01-10 | 50.45 | 49.26 | -1.19 | -2.36% | 49.24 | 51.68 | 11789 | 5962 | 4.86% |
| 2025-01-09 | 49.80 | 50.45 | 0.15 | 0.30% | 49.80 | 51.25 | 7635 | 3884 | 3.15% |
| 2025-01-08 | 50.61 | 50.30 | -0.50 | -0.98% | 48.96 | 51.08 | 10828 | 5428 | 4.46% |
| 2025-01-07 | 49.98 | 50.80 | 1.40 | 2.83% | 49.49 | 50.80 | 12041 | 6059 | 4.96% |
| 2025-01-06 | 48.28 | 49.40 | 1.05 | 2.17% | 46.86 | 50.95 | 14448 | 7072 | 5.95% |
| 2025-01-03 | 51.33 | 48.35 | -2.54 | -4.99% | 48.33 | 51.53 | 13794 | 6859 | 5.69% |
| 2025-01-02 | 52.39 | 50.89 | -1.49 | -2.84% | 50.05 | 53.96 | 13978 | 7210 | 5.76% |
| 2024-12-31 | 55.34 | 52.38 | -2.52 | -4.59% | 52.30 | 55.49 | 13833 | 7412 | 5.70% |
| 2024-12-30 | 56.20 | 54.90 | -1.31 | -2.33% | 54.00 | 56.20 | 9916 | 5473 | 4.09% |
| 2024-12-27 | 57.01 | 56.21 | -0.77 | -1.35% | 56.15 | 58.03 | 11752 | 6702 | 4.84% |
| 2024-12-26 | 56.10 | 56.98 | 0.98 | 1.75% | 55.63 | 57.75 | 11641 | 6652 | 4.80% |