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 | 52.38 | 53.20 | 0.26 | 0.49% | 50.75 | 54.33 | 54400 | 28573 | 11.75% |
| 2025-04-02 | 53.80 | 52.94 | -1.12 | -2.07% | 52.81 | 55.50 | 51036 | 27332 | 11.02% |
| 2025-04-01 | 51.66 | 54.06 | 2.41 | 4.67% | 51.65 | 55.00 | 70362 | 37920 | 15.19% |
| 2025-03-31 | 52.00 | 51.65 | -0.75 | -1.43% | 50.51 | 52.86 | 47508 | 24480 | 10.26% |
| 2025-03-28 | 54.00 | 52.40 | -2.09 | -3.84% | 52.27 | 55.38 | 66401 | 35636 | 14.34% |
| 2025-03-27 | 50.57 | 54.49 | 3.79 | 7.48% | 48.56 | 56.00 | 105991 | 55859 | 22.89% |
| 2025-03-26 | 52.20 | 50.70 | -1.40 | -2.69% | 50.47 | 52.58 | 55944 | 28807 | 12.08% |
| 2025-03-25 | 56.10 | 52.10 | -3.92 | -7.00% | 51.48 | 56.63 | 83364 | 44125 | 18.00% |
| 2025-03-24 | 57.60 | 56.02 | -0.64 | -1.13% | 54.89 | 60.56 | 126826 | 73473 | 27.39% |
| 2025-03-21 | 54.61 | 56.66 | 1.08 | 1.94% | 54.61 | 58.30 | 115947 | 65922 | 25.04% |
| 2025-03-20 | 53.07 | 55.58 | 1.98 | 3.69% | 52.88 | 56.21 | 114241 | 62862 | 24.67% |
| 2025-03-19 | 51.33 | 53.60 | 2.08 | 4.04% | 50.40 | 53.60 | 63079 | 32942 | 13.62% |
| 2025-03-18 | 52.06 | 51.52 | -0.32 | -0.62% | 51.05 | 52.20 | 29804 | 15346 | 6.44% |
| 2025-03-17 | 52.05 | 51.84 | -0.53 | -1.01% | 51.65 | 52.53 | 25010 | 13017 | 5.40% |
| 2025-03-14 | 51.90 | 52.37 | 0.54 | 1.04% | 51.01 | 52.91 | 32673 | 17039 | 7.06% |
| 2025-03-13 | 53.33 | 51.83 | -2.06 | -3.82% | 51.39 | 53.36 | 41130 | 21447 | 8.88% |
| 2025-03-12 | 53.49 | 53.89 | 0.63 | 1.18% | 53.01 | 54.32 | 52619 | 28215 | 11.36% |
| 2025-03-11 | 53.04 | 53.26 | -1.38 | -2.53% | 52.31 | 53.77 | 56196 | 29796 | 12.14% |
| 2025-03-10 | 52.78 | 54.64 | 2.85 | 5.50% | 52.00 | 55.30 | 95022 | 51554 | 20.52% |
| 2025-03-07 | 52.90 | 51.79 | -1.75 | -3.27% | 51.31 | 53.28 | 48344 | 25273 | 10.44% |
| 2025-03-06 | 52.96 | 53.54 | 0.74 | 1.40% | 52.31 | 53.94 | 70076 | 37262 | 15.13% |
| 2025-03-05 | 52.49 | 52.80 | -0.41 | -0.77% | 51.90 | 53.86 | 52497 | 27714 | 11.34% |
| 2025-03-04 | 51.23 | 53.21 | 1.51 | 2.92% | 50.24 | 53.24 | 69393 | 36479 | 14.98% |
| 2025-03-03 | 48.53 | 51.70 | 3.34 | 6.91% | 47.68 | 54.30 | 72420 | 36931 | 15.64% |
| 2025-02-28 | 51.00 | 48.36 | -3.11 | -6.04% | 48.04 | 51.45 | 40142 | 19874 | 8.67% |
| 2025-02-27 | 52.44 | 51.47 | -0.97 | -1.85% | 50.31 | 52.44 | 49783 | 25513 | 10.75% |
| 2025-02-26 | 52.73 | 52.44 | -0.76 | -1.43% | 51.86 | 53.07 | 56659 | 29635 | 12.24% |
| 2025-02-25 | 51.04 | 53.20 | 1.55 | 3.00% | 50.33 | 54.50 | 83992 | 44401 | 18.14% |
| 2025-02-24 | 50.05 | 51.65 | 1.13 | 2.24% | 49.62 | 51.97 | 58799 | 30039 | 12.70% |
| 2025-02-21 | 49.90 | 50.52 | 0.42 | 0.84% | 49.72 | 50.95 | 50276 | 25309 | 10.86% |
| 2025-02-20 | 50.01 | 50.10 | 1.10 | 2.24% | 49.47 | 50.70 | 52646 | 26352 | 11.37% |
| 2025-02-19 | 46.87 | 49.00 | 1.80 | 3.81% | 46.87 | 49.07 | 33496 | 16205 | 7.23% |
| 2025-02-18 | 48.65 | 47.20 | -1.88 | -3.83% | 46.80 | 49.38 | 32255 | 15512 | 6.97% |
| 2025-02-17 | 48.49 | 49.08 | 0.83 | 1.72% | 48.05 | 49.50 | 35243 | 17173 | 7.61% |
| 2025-02-14 | 49.00 | 48.25 | -0.74 | -1.51% | 47.77 | 49.18 | 31012 | 14989 | 6.70% |
| 2025-02-13 | 50.33 | 48.99 | -1.34 | -2.66% | 48.68 | 50.37 | 32169 | 15874 | 6.95% |
| 2025-02-12 | 49.76 | 50.33 | 0.53 | 1.06% | 49.37 | 50.62 | 35911 | 17918 | 7.75% |
| 2025-02-11 | 50.20 | 49.80 | -0.39 | -0.78% | 49.38 | 51.20 | 41665 | 20878 | 9.00% |
| 2025-02-10 | 48.73 | 50.19 | 1.32 | 2.70% | 48.09 | 50.20 | 46956 | 23165 | 10.14% |
| 2025-02-07 | 48.39 | 48.87 | 0.77 | 1.60% | 47.92 | 49.91 | 54172 | 26458 | 11.70% |
| 2025-02-06 | 45.85 | 48.10 | 2.29 | 5.00% | 45.36 | 48.18 | 43563 | 20657 | 9.41% |
| 2025-02-05 | 45.00 | 45.81 | 1.45 | 3.27% | 44.45 | 46.20 | 25497 | 11671 | 5.51% |
| 2025-01-27 | 46.70 | 44.36 | -1.92 | -4.15% | 44.20 | 46.79 | 24700 | 11186 | 5.33% |
| 2025-01-24 | 45.18 | 46.28 | 1.10 | 2.43% | 45.00 | 46.50 | 28662 | 13154 | 6.19% |
| 2025-01-23 | 46.46 | 45.18 | -0.58 | -1.27% | 45.18 | 47.27 | 39286 | 18223 | 8.48% |
| 2025-01-22 | 46.23 | 45.76 | -0.99 | -2.12% | 45.50 | 46.83 | 25255 | 11623 | 5.45% |
| 2025-01-21 | 47.10 | 46.75 | 0.01 | 0.02% | 45.88 | 47.13 | 29619 | 13764 | 6.40% |
| 2025-01-20 | 47.63 | 46.74 | -0.42 | -0.89% | 46.36 | 47.79 | 33824 | 15884 | 7.30% |
| 2025-01-17 | 46.90 | 47.16 | -0.05 | -0.11% | 46.00 | 48.18 | 40908 | 19264 | 8.83% |
| 2025-01-16 | 48.00 | 47.21 | 0.00 | 0.00% | 46.49 | 48.28 | 33436 | 15851 | 7.22% |
| 2025-01-15 | 48.13 | 47.21 | -1.35 | -2.78% | 47.04 | 48.76 | 37417 | 17863 | 8.08% |
| 2025-01-14 | 46.75 | 48.56 | 1.87 | 4.01% | 46.02 | 48.67 | 60825 | 28859 | 13.13% |
| 2025-01-13 | 43.05 | 46.69 | 3.00 | 6.87% | 42.25 | 47.99 | 62284 | 28174 | 13.45% |
| 2025-01-10 | 45.19 | 43.69 | -1.49 | -3.30% | 43.69 | 46.46 | 40995 | 18514 | 8.85% |
| 2025-01-09 | 45.20 | 45.18 | -0.60 | -1.31% | 45.00 | 46.59 | 40306 | 18453 | 8.70% |
| 2025-01-08 | 45.96 | 45.78 | -0.51 | -1.10% | 43.57 | 46.65 | 52696 | 23876 | 11.38% |
| 2025-01-07 | 44.57 | 46.29 | 2.10 | 4.75% | 44.57 | 47.23 | 50262 | 22915 | 10.85% |
| 2025-01-06 | 53.60 | 44.19 | -10.77 | -19.60% | 44.01 | 53.70 | 90108 | 43537 | 19.46% |
| 2025-01-03 | 54.20 | 54.96 | 2.08 | 3.93% | 53.59 | 56.68 | 96363 | 53063 | 20.81% |
| 2025-01-02 | 53.00 | 52.88 | -0.79 | -1.47% | 51.10 | 54.98 | 62413 | 33294 | 13.48% |
| 2024-12-31 | 52.58 | 53.67 | 1.21 | 2.31% | 52.58 | 55.90 | 81306 | 44219 | 17.56% |
| 2024-12-30 | 51.55 | 52.46 | 0.28 | 0.54% | 50.21 | 53.70 | 38213 | 19935 | 8.25% |
| 2024-12-27 | 51.78 | 52.18 | 0.46 | 0.89% | 51.30 | 53.98 | 44720 | 23710 | 9.66% |
| 2024-12-26 | 50.96 | 51.72 | 0.99 | 1.95% | 50.37 | 51.99 | 24237 | 12484 | 5.23% |