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 | 52.50 | 52.01 | -1.06 | -2.00% | 51.15 | 53.46 | 28038 | 14699 | 6.60% |
| 2025-04-02 | 53.70 | 53.07 | -1.14 | -2.10% | 52.62 | 54.73 | 26499 | 14198 | 6.24% |
| 2025-04-01 | 51.66 | 54.21 | 2.84 | 5.53% | 51.19 | 54.33 | 45970 | 24426 | 10.82% |
| 2025-03-31 | 50.02 | 51.37 | -0.20 | -0.39% | 50.02 | 52.40 | 24598 | 12601 | 5.79% |
| 2025-03-28 | 54.82 | 51.57 | -3.53 | -6.41% | 51.53 | 55.49 | 47708 | 25283 | 11.23% |
| 2025-03-27 | 56.68 | 55.10 | -1.93 | -3.38% | 53.89 | 57.13 | 42343 | 23345 | 9.97% |
| 2025-03-26 | 57.61 | 57.03 | -1.31 | -2.25% | 56.37 | 58.34 | 52246 | 29847 | 12.30% |
| 2025-03-25 | 55.05 | 58.34 | 1.99 | 3.53% | 55.05 | 61.55 | 94112 | 55060 | 22.16% |
| 2025-03-24 | 56.60 | 56.35 | 0.93 | 1.68% | 53.52 | 57.22 | 63509 | 35455 | 14.95% |
| 2025-03-21 | 53.95 | 55.42 | 1.12 | 2.06% | 53.59 | 56.36 | 52649 | 29082 | 12.39% |
| 2025-03-20 | 54.20 | 54.30 | -0.09 | -0.17% | 53.78 | 55.50 | 28717 | 15679 | 6.76% |
| 2025-03-19 | 54.98 | 54.39 | -0.92 | -1.66% | 54.07 | 55.37 | 25563 | 13961 | 6.02% |
| 2025-03-18 | 55.01 | 55.31 | -0.14 | -0.25% | 54.54 | 57.33 | 43377 | 24171 | 10.21% |
| 2025-03-17 | 54.92 | 55.45 | 0.72 | 1.32% | 54.22 | 56.37 | 37241 | 20636 | 8.77% |
| 2025-03-14 | 54.52 | 54.73 | -0.28 | -0.51% | 53.06 | 55.57 | 36353 | 19777 | 8.56% |
| 2025-03-13 | 54.74 | 55.01 | 0.46 | 0.84% | 53.71 | 55.85 | 45798 | 25009 | 10.78% |
| 2025-03-12 | 54.04 | 54.55 | 0.47 | 0.87% | 54.00 | 55.43 | 45445 | 24840 | 10.70% |
| 2025-03-11 | 52.16 | 54.08 | 1.27 | 2.40% | 52.00 | 54.44 | 43496 | 23340 | 10.24% |
| 2025-03-10 | 52.98 | 52.81 | -0.19 | -0.36% | 52.52 | 53.50 | 24412 | 12916 | 5.75% |
| 2025-03-07 | 53.11 | 53.00 | -0.74 | -1.38% | 52.33 | 54.34 | 48094 | 25712 | 11.32% |
| 2025-03-06 | 52.28 | 53.74 | 2.03 | 3.93% | 51.88 | 54.94 | 65870 | 35160 | 15.51% |
| 2025-03-05 | 49.50 | 51.71 | 2.21 | 4.46% | 49.10 | 52.84 | 50766 | 25873 | 11.95% |
| 2025-03-04 | 47.85 | 49.50 | 1.71 | 3.58% | 47.41 | 49.75 | 25800 | 12610 | 6.07% |
| 2025-03-03 | 47.40 | 47.79 | 0.35 | 0.74% | 47.02 | 48.97 | 18885 | 9084 | 4.45% |
| 2025-02-28 | 49.83 | 47.44 | -2.99 | -5.93% | 47.30 | 50.49 | 24081 | 11710 | 5.67% |
| 2025-02-27 | 51.45 | 50.43 | -0.87 | -1.70% | 49.28 | 51.50 | 27542 | 13854 | 6.48% |
| 2025-02-26 | 51.25 | 51.30 | 0.10 | 0.20% | 50.81 | 51.53 | 21677 | 11092 | 5.10% |
| 2025-02-25 | 50.83 | 51.20 | -0.26 | -0.51% | 50.50 | 51.72 | 20636 | 10581 | 4.86% |
| 2025-02-24 | 51.49 | 51.46 | -0.05 | -0.10% | 50.61 | 51.90 | 26131 | 13406 | 6.15% |
| 2025-02-21 | 50.76 | 51.51 | 0.95 | 1.88% | 50.09 | 51.66 | 29632 | 15174 | 6.98% |
| 2025-02-20 | 49.50 | 50.56 | 1.33 | 2.70% | 49.23 | 50.58 | 22845 | 11454 | 5.38% |
| 2025-02-19 | 47.83 | 49.23 | 1.37 | 2.86% | 47.72 | 49.34 | 17766 | 8678 | 4.18% |
| 2025-02-18 | 50.11 | 47.86 | -2.14 | -4.28% | 47.60 | 50.50 | 21113 | 10361 | 4.97% |
| 2025-02-17 | 50.40 | 50.00 | -0.10 | -0.20% | 49.50 | 50.60 | 16955 | 8499 | 3.99% |
| 2025-02-14 | 49.81 | 50.10 | 0.31 | 0.62% | 49.20 | 50.26 | 18156 | 9032 | 4.27% |
| 2025-02-13 | 51.04 | 49.79 | -1.28 | -2.51% | 49.79 | 51.18 | 20590 | 10386 | 4.85% |
| 2025-02-12 | 51.04 | 51.07 | -0.34 | -0.66% | 50.60 | 51.46 | 22310 | 11388 | 5.25% |
| 2025-02-11 | 51.50 | 51.41 | -0.03 | -0.06% | 50.55 | 52.44 | 26327 | 13554 | 6.20% |
| 2025-02-10 | 51.23 | 51.44 | 0.68 | 1.34% | 50.65 | 51.49 | 20585 | 10520 | 4.85% |
| 2025-02-07 | 49.68 | 50.76 | 0.78 | 1.56% | 49.68 | 51.58 | 32113 | 16348 | 7.56% |
| 2025-02-06 | 48.00 | 49.98 | 1.93 | 4.02% | 47.76 | 50.10 | 25211 | 12444 | 5.94% |
| 2025-02-05 | 47.60 | 48.05 | 0.81 | 1.71% | 47.03 | 48.21 | 15623 | 7457 | 3.68% |
| 2025-01-27 | 49.27 | 47.24 | -2.06 | -4.18% | 47.20 | 49.68 | 18254 | 8801 | 4.30% |
| 2025-01-24 | 48.74 | 49.30 | 0.49 | 1.00% | 48.00 | 49.89 | 17791 | 8768 | 4.19% |
| 2025-01-23 | 50.18 | 48.81 | -0.89 | -1.79% | 48.81 | 51.26 | 27755 | 13924 | 6.53% |
| 2025-01-22 | 48.33 | 49.70 | 0.61 | 1.24% | 48.33 | 50.21 | 32408 | 16091 | 7.63% |
| 2025-01-21 | 49.00 | 49.09 | -0.21 | -0.43% | 47.90 | 49.50 | 22467 | 10931 | 5.29% |
| 2025-01-20 | 47.30 | 49.30 | 2.03 | 4.29% | 47.30 | 50.44 | 35333 | 17275 | 8.32% |
| 2025-01-17 | 47.01 | 47.27 | -0.30 | -0.63% | 46.73 | 47.79 | 16577 | 7829 | 3.90% |
| 2025-01-16 | 47.34 | 47.57 | 0.35 | 0.74% | 46.69 | 48.20 | 18964 | 9009 | 4.46% |
| 2025-01-15 | 47.60 | 47.22 | -0.43 | -0.90% | 46.88 | 48.20 | 16744 | 7941 | 3.94% |
| 2025-01-14 | 46.06 | 47.65 | 1.61 | 3.50% | 46.02 | 47.78 | 22436 | 10581 | 5.28% |
| 2025-01-13 | 44.83 | 46.04 | 1.02 | 2.27% | 43.65 | 46.09 | 18672 | 8448 | 4.40% |
| 2025-01-10 | 47.12 | 45.02 | -2.11 | -4.48% | 45.02 | 47.84 | 18243 | 8497 | 4.29% |
| 2025-01-09 | 46.29 | 47.15 | 0.16 | 0.34% | 46.29 | 47.87 | 21221 | 10045 | 5.00% |
| 2025-01-08 | 47.18 | 46.99 | -0.85 | -1.78% | 45.01 | 47.60 | 23634 | 10974 | 5.56% |
| 2025-01-07 | 46.08 | 47.84 | 1.77 | 3.84% | 46.08 | 47.84 | 19774 | 9281 | 4.66% |
| 2025-01-06 | 47.11 | 46.07 | -0.85 | -1.81% | 45.45 | 47.58 | 17243 | 8035 | 4.06% |
| 2025-01-03 | 50.00 | 46.92 | -3.64 | -7.20% | 46.81 | 50.56 | 26901 | 13000 | 6.33% |
| 2025-01-02 | 54.03 | 50.56 | -3.47 | -6.42% | 49.66 | 54.32 | 30029 | 15565 | 7.07% |
| 2024-12-31 | 58.70 | 54.03 | -5.25 | -8.86% | 54.00 | 58.81 | 44392 | 24801 | 10.45% |
| 2024-12-30 | 58.40 | 59.28 | 0.69 | 1.18% | 57.67 | 59.75 | 36261 | 21370 | 8.54% |
| 2024-12-27 | 59.98 | 58.59 | -1.50 | -2.50% | 58.03 | 59.98 | 51413 | 30300 | 12.10% |
| 2024-12-26 | 57.45 | 60.09 | 2.59 | 4.50% | 57.12 | 61.00 | 81551 | 48630 | 19.20% |