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 | 55.68 | 52.21 | -2.04 | -3.76% | 51.51 | 56.63 | 21018 | 11278 | 8.79% |
| 2025-04-02 | 52.48 | 54.25 | 1.24 | 2.34% | 52.48 | 54.30 | 11264 | 6065 | 4.71% |
| 2025-04-01 | 53.70 | 53.01 | -0.34 | -0.64% | 52.90 | 54.39 | 8382 | 4488 | 3.51% |
| 2025-03-31 | 53.46 | 53.35 | -0.15 | -0.28% | 51.62 | 53.78 | 11126 | 5857 | 4.66% |
| 2025-03-28 | 54.98 | 53.50 | -1.03 | -1.89% | 52.50 | 55.00 | 9086 | 4890 | 3.80% |
| 2025-03-27 | 55.00 | 54.53 | -0.91 | -1.64% | 53.76 | 55.99 | 10071 | 5496 | 4.21% |
| 2025-03-26 | 53.28 | 55.44 | 2.24 | 4.21% | 53.28 | 56.82 | 18800 | 10392 | 7.87% |
| 2025-03-25 | 54.47 | 53.20 | -1.28 | -2.35% | 52.99 | 56.00 | 13903 | 7547 | 5.82% |
| 2025-03-24 | 56.28 | 54.48 | -1.80 | -3.20% | 53.30 | 56.75 | 17359 | 9509 | 7.26% |
| 2025-03-21 | 59.93 | 56.28 | -4.27 | -7.05% | 56.01 | 60.50 | 24762 | 14270 | 10.36% |
| 2025-03-20 | 60.70 | 60.55 | -0.03 | -0.05% | 60.03 | 63.10 | 20445 | 12555 | 8.55% |
| 2025-03-19 | 61.28 | 60.58 | -0.90 | -1.46% | 60.04 | 61.93 | 14252 | 8626 | 5.96% |
| 2025-03-18 | 62.50 | 61.48 | -1.23 | -1.96% | 60.68 | 63.30 | 20866 | 12913 | 8.73% |
| 2025-03-17 | 61.08 | 62.71 | 1.71 | 2.80% | 59.51 | 64.06 | 32337 | 20138 | 13.53% |
| 2025-03-14 | 58.45 | 61.00 | 2.45 | 4.18% | 58.00 | 61.50 | 32954 | 19777 | 13.79% |
| 2025-03-13 | 59.86 | 58.55 | -0.95 | -1.60% | 57.60 | 61.47 | 29705 | 17603 | 12.43% |
| 2025-03-12 | 57.33 | 59.50 | 2.69 | 4.74% | 57.00 | 61.88 | 30833 | 18300 | 12.90% |
| 2025-03-11 | 57.79 | 56.81 | -1.99 | -3.38% | 55.32 | 58.52 | 23663 | 13427 | 9.90% |
| 2025-03-10 | 60.00 | 58.80 | -1.46 | -2.42% | 58.10 | 60.79 | 20741 | 12244 | 8.68% |
| 2025-03-07 | 59.59 | 60.26 | 0.39 | 0.65% | 59.11 | 61.66 | 29165 | 17617 | 12.20% |
| 2025-03-06 | 60.50 | 59.87 | -0.20 | -0.33% | 59.00 | 60.82 | 26698 | 15988 | 11.17% |
| 2025-03-05 | 58.19 | 60.07 | 1.86 | 3.20% | 58.17 | 60.88 | 28403 | 16867 | 11.88% |
| 2025-03-04 | 55.88 | 58.21 | 1.19 | 2.09% | 55.88 | 59.63 | 27030 | 15695 | 11.31% |
| 2025-03-03 | 58.50 | 57.02 | -1.25 | -2.15% | 56.40 | 59.50 | 32318 | 18658 | 13.52% |
| 2025-02-28 | 65.00 | 58.27 | -6.04 | -9.39% | 57.51 | 65.90 | 51711 | 31385 | 21.64% |
| 2025-02-27 | 62.60 | 64.31 | 1.08 | 1.71% | 61.01 | 66.28 | 65340 | 41684 | 27.34% |
| 2025-02-26 | 59.30 | 63.23 | 3.94 | 6.65% | 59.30 | 64.50 | 74607 | 46937 | 31.22% |
| 2025-02-25 | 57.01 | 59.29 | 0.89 | 1.52% | 56.78 | 61.88 | 56543 | 33716 | 23.66% |
| 2025-02-24 | 60.00 | 58.40 | -0.34 | -0.58% | 57.90 | 61.24 | 60656 | 35995 | 25.38% |
| 2025-02-21 | 58.26 | 58.74 | -1.16 | -1.94% | 56.82 | 59.79 | 61314 | 35719 | 25.65% |
| 2025-02-20 | 61.00 | 59.90 | -1.30 | -2.12% | 58.83 | 61.90 | 83831 | 50556 | 35.08% |
| 2025-02-19 | 51.40 | 61.20 | 10.20 | 20.00% | 51.32 | 61.20 | 115483 | 67742 | 48.32% |
| 2025-02-18 | 51.30 | 51.00 | -0.46 | -0.89% | 50.82 | 53.28 | 21815 | 11344 | 9.13% |
| 2025-02-17 | 50.77 | 51.46 | 0.32 | 0.63% | 50.23 | 51.70 | 15464 | 7869 | 6.47% |
| 2025-02-14 | 51.40 | 51.14 | -1.02 | -1.96% | 50.88 | 52.80 | 22362 | 11586 | 9.36% |
| 2025-02-13 | 51.29 | 52.16 | 0.81 | 1.58% | 50.96 | 54.26 | 40268 | 21237 | 16.85% |
| 2025-02-12 | 51.10 | 51.35 | 0.35 | 0.69% | 50.30 | 51.67 | 17881 | 9161 | 7.48% |
| 2025-02-11 | 51.63 | 51.00 | -0.49 | -0.95% | 50.55 | 51.78 | 13466 | 6857 | 5.63% |
| 2025-02-10 | 51.15 | 51.49 | -0.15 | -0.29% | 50.51 | 51.64 | 15395 | 7875 | 6.44% |
| 2025-02-07 | 51.80 | 51.64 | -0.63 | -1.21% | 50.87 | 52.55 | 28631 | 14845 | 11.98% |
| 2025-02-06 | 49.80 | 52.27 | 2.47 | 4.96% | 49.66 | 52.29 | 26443 | 13631 | 11.06% |
| 2025-02-05 | 49.18 | 49.80 | 0.93 | 1.90% | 48.41 | 50.77 | 19683 | 9762 | 8.24% |
| 2025-01-27 | 50.00 | 48.87 | -1.03 | -2.06% | 48.66 | 50.27 | 13364 | 6602 | 5.59% |
| 2025-01-24 | 49.00 | 49.90 | 0.40 | 0.81% | 49.00 | 50.18 | 14532 | 7232 | 6.08% |
| 2025-01-23 | 50.10 | 49.50 | -0.65 | -1.30% | 49.11 | 51.20 | 32127 | 16112 | 13.44% |
| 2025-01-22 | 49.00 | 50.15 | 0.66 | 1.33% | 48.31 | 50.33 | 21401 | 10609 | 8.95% |
| 2025-01-21 | 49.42 | 49.49 | 0.35 | 0.71% | 48.38 | 49.88 | 12118 | 5953 | 5.07% |
| 2025-01-20 | 48.88 | 49.14 | 0.54 | 1.11% | 48.72 | 50.00 | 16664 | 8236 | 6.97% |
| 2025-01-17 | 47.89 | 48.60 | 0.20 | 0.41% | 47.88 | 50.59 | 15968 | 7832 | 6.68% |
| 2025-01-16 | 49.17 | 48.40 | -0.58 | -1.18% | 48.10 | 50.00 | 16778 | 8231 | 7.02% |
| 2025-01-15 | 49.61 | 48.98 | -1.92 | -3.77% | 48.73 | 51.46 | 26152 | 12985 | 10.94% |
| 2025-01-14 | 47.00 | 50.90 | 2.96 | 6.17% | 46.99 | 52.44 | 39551 | 19664 | 16.55% |
| 2025-01-13 | 45.38 | 47.94 | 1.44 | 3.10% | 44.09 | 50.20 | 30557 | 14611 | 12.79% |
| 2025-01-10 | 45.58 | 46.50 | 0.80 | 1.75% | 45.22 | 48.94 | 26083 | 12322 | 10.91% |
| 2025-01-09 | 43.98 | 45.70 | 1.70 | 3.86% | 43.00 | 46.36 | 16012 | 7232 | 6.70% |
| 2025-01-08 | 43.88 | 44.00 | 0.00 | 0.00% | 42.42 | 44.49 | 11220 | 4876 | 4.69% |
| 2025-01-07 | 43.28 | 44.00 | 0.88 | 2.04% | 42.80 | 44.00 | 9251 | 4024 | 3.87% |
| 2025-01-06 | 44.83 | 43.12 | -1.48 | -3.32% | 42.72 | 44.83 | 11302 | 4909 | 4.73% |
| 2025-01-03 | 45.34 | 44.60 | -0.36 | -0.80% | 44.00 | 45.88 | 14363 | 6455 | 6.01% |
| 2025-01-02 | 46.40 | 44.96 | -1.44 | -3.10% | 44.56 | 46.79 | 13378 | 6110 | 5.60% |
| 2024-12-31 | 47.77 | 46.40 | -1.40 | -2.93% | 45.85 | 47.85 | 17638 | 8246 | 7.38% |
| 2024-12-30 | 50.56 | 47.80 | -2.56 | -5.08% | 47.71 | 50.56 | 16154 | 7911 | 6.76% |
| 2024-12-27 | 49.20 | 50.36 | 1.15 | 2.34% | 49.20 | 51.66 | 20053 | 10111 | 8.39% |
| 2024-12-26 | 48.79 | 49.21 | 0.29 | 0.59% | 48.58 | 49.77 | 14107 | 6957 | 5.90% |
| 2024-12-25 | 49.36 | 48.92 | -0.96 | -1.92% | 48.40 | 50.30 | 10047 | 4939 | 4.20% |