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 | 49.89 | 50.25 | 0.20 | 0.40% | 49.50 | 50.85 | 12269 | 6152 | 3.24% |
| 2025-04-02 | 49.95 | 50.05 | 0.10 | 0.20% | 49.78 | 51.37 | 11848 | 5963 | 3.13% |
| 2025-04-01 | 49.87 | 49.95 | 0.11 | 0.22% | 49.40 | 50.03 | 10789 | 5377 | 2.85% |
| 2025-03-31 | 48.88 | 49.84 | 0.38 | 0.77% | 48.52 | 49.89 | 12619 | 6203 | 3.33% |
| 2025-03-28 | 49.69 | 49.46 | -0.22 | -0.44% | 48.96 | 49.98 | 14450 | 7144 | 3.81% |
| 2025-03-27 | 50.25 | 49.68 | -0.61 | -1.21% | 49.52 | 50.50 | 17025 | 8504 | 4.49% |
| 2025-03-26 | 51.38 | 50.29 | -2.37 | -4.50% | 50.08 | 51.55 | 32261 | 16303 | 8.52% |
| 2025-03-25 | 51.42 | 52.66 | 1.25 | 2.43% | 51.10 | 53.38 | 18370 | 9613 | 5.18% |
| 2025-03-24 | 53.03 | 51.41 | -1.79 | -3.36% | 50.75 | 53.03 | 17952 | 9257 | 5.06% |
| 2025-03-21 | 53.60 | 53.20 | -0.22 | -0.41% | 52.05 | 53.65 | 16013 | 8446 | 4.51% |
| 2025-03-20 | 53.85 | 53.42 | -0.41 | -0.76% | 53.33 | 54.27 | 12306 | 6622 | 3.47% |
| 2025-03-19 | 54.57 | 53.83 | -1.05 | -1.91% | 53.81 | 54.80 | 14762 | 7992 | 4.16% |
| 2025-03-18 | 55.35 | 54.88 | -0.26 | -0.47% | 54.77 | 55.35 | 13163 | 7234 | 3.71% |
| 2025-03-17 | 54.85 | 55.14 | 0.38 | 0.69% | 54.40 | 55.25 | 18437 | 10114 | 5.19% |
| 2025-03-14 | 54.32 | 54.76 | 0.43 | 0.79% | 53.57 | 54.99 | 23568 | 12825 | 6.64% |
| 2025-03-13 | 56.00 | 54.33 | -2.23 | -3.94% | 54.14 | 56.11 | 32141 | 17659 | 9.06% |
| 2025-03-12 | 54.44 | 56.56 | 2.14 | 3.93% | 54.44 | 57.46 | 50628 | 28675 | 14.27% |
| 2025-03-11 | 54.00 | 54.42 | -0.04 | -0.07% | 53.53 | 54.45 | 14158 | 7655 | 3.99% |
| 2025-03-10 | 54.00 | 54.46 | 0.21 | 0.39% | 53.90 | 54.50 | 12609 | 6846 | 3.55% |
| 2025-03-07 | 55.69 | 54.25 | -1.53 | -2.74% | 53.91 | 56.18 | 27656 | 15170 | 7.79% |
| 2025-03-06 | 54.75 | 55.78 | 1.06 | 1.94% | 54.75 | 56.08 | 27340 | 15174 | 7.70% |
| 2025-03-05 | 54.48 | 54.72 | -0.17 | -0.31% | 54.01 | 55.39 | 16135 | 8803 | 4.55% |
| 2025-03-04 | 54.00 | 54.89 | 0.48 | 0.88% | 53.80 | 54.98 | 14299 | 7793 | 4.03% |
| 2025-03-03 | 53.65 | 54.41 | 0.76 | 1.42% | 53.40 | 55.23 | 20139 | 10983 | 5.67% |
| 2025-02-28 | 55.96 | 53.65 | -2.76 | -4.89% | 53.53 | 56.36 | 24704 | 13584 | 6.96% |
| 2025-02-27 | 57.38 | 56.41 | -0.72 | -1.26% | 55.42 | 57.53 | 26325 | 14897 | 7.42% |
| 2025-02-26 | 57.75 | 57.13 | -0.57 | -0.99% | 56.37 | 58.25 | 35239 | 20033 | 9.93% |
| 2025-02-25 | 58.28 | 57.70 | -1.17 | -1.99% | 57.65 | 59.25 | 27621 | 16166 | 7.78% |
| 2025-02-24 | 60.19 | 58.87 | -1.35 | -2.24% | 58.52 | 60.96 | 33137 | 19718 | 9.34% |
| 2025-02-21 | 59.80 | 60.22 | 0.25 | 0.42% | 58.78 | 60.50 | 34596 | 20683 | 9.75% |
| 2025-02-20 | 59.90 | 59.97 | -0.48 | -0.79% | 59.29 | 60.44 | 27713 | 16577 | 7.81% |
| 2025-02-19 | 59.30 | 60.45 | 2.12 | 3.63% | 58.51 | 60.48 | 39732 | 23749 | 11.20% |
| 2025-02-18 | 62.54 | 58.33 | -4.03 | -6.46% | 58.25 | 62.54 | 53294 | 31916 | 15.02% |
| 2025-02-17 | 62.41 | 62.36 | -0.58 | -0.92% | 61.46 | 64.44 | 61808 | 38772 | 17.42% |
| 2025-02-14 | 65.50 | 62.94 | -4.21 | -6.27% | 62.22 | 65.76 | 82237 | 52092 | 23.17% |
| 2025-02-13 | 65.29 | 67.15 | 1.21 | 1.84% | 64.38 | 72.86 | 112682 | 77511 | 31.75% |
| 2025-02-12 | 65.66 | 65.94 | -2.81 | -4.09% | 65.15 | 68.70 | 91495 | 60833 | 25.78% |
| 2025-02-11 | 61.00 | 68.75 | 6.83 | 11.03% | 60.00 | 73.22 | 142303 | 93305 | 40.10% |
| 2025-02-10 | 59.91 | 61.92 | -0.07 | -0.11% | 58.10 | 62.16 | 108222 | 65045 | 30.49% |
| 2025-02-07 | 52.68 | 61.99 | 10.11 | 19.49% | 52.68 | 62.26 | 116698 | 70015 | 32.88% |
| 2025-02-06 | 50.90 | 51.88 | 0.70 | 1.37% | 50.60 | 52.00 | 18214 | 9393 | 5.13% |
| 2025-02-05 | 50.99 | 51.18 | 1.08 | 2.16% | 50.57 | 51.61 | 18022 | 9217 | 5.08% |
| 2025-01-27 | 50.81 | 50.10 | -0.36 | -0.71% | 50.10 | 51.59 | 14503 | 7369 | 4.09% |
| 2025-01-24 | 50.89 | 50.46 | -0.43 | -0.84% | 50.45 | 51.79 | 16585 | 8426 | 4.67% |
| 2025-01-23 | 51.42 | 50.89 | 0.23 | 0.45% | 50.71 | 52.23 | 19044 | 9834 | 5.37% |
| 2025-01-22 | 51.55 | 50.66 | -0.89 | -1.73% | 50.50 | 51.89 | 12033 | 6124 | 3.39% |
| 2025-01-21 | 53.29 | 51.55 | -0.61 | -1.17% | 51.04 | 53.29 | 16725 | 8666 | 4.71% |
| 2025-01-20 | 52.00 | 52.16 | 1.28 | 2.52% | 51.04 | 52.96 | 24489 | 12777 | 6.90% |
| 2025-01-17 | 51.96 | 50.88 | -0.54 | -1.05% | 50.70 | 52.01 | 15391 | 7870 | 4.34% |
| 2025-01-16 | 52.60 | 51.42 | -0.49 | -0.94% | 51.09 | 53.05 | 25936 | 13491 | 7.31% |
| 2025-01-15 | 52.67 | 51.91 | -0.69 | -1.31% | 51.70 | 53.95 | 30704 | 16183 | 8.65% |
| 2025-01-14 | 51.39 | 52.60 | 1.66 | 3.26% | 51.28 | 52.66 | 35939 | 18715 | 10.13% |
| 2025-01-13 | 48.62 | 50.94 | 2.34 | 4.81% | 38.88 | 51.93 | 34010 | 17021 | 9.58% |
| 2025-01-10 | 50.60 | 48.60 | -2.45 | -4.80% | 48.54 | 51.26 | 20066 | 10020 | 5.65% |
| 2025-01-09 | 49.10 | 51.05 | 1.41 | 2.84% | 49.09 | 51.29 | 23919 | 12123 | 6.74% |
| 2025-01-08 | 49.50 | 49.64 | 0.04 | 0.08% | 48.30 | 50.30 | 18881 | 9328 | 5.32% |
| 2025-01-07 | 49.00 | 49.60 | 1.22 | 2.52% | 48.00 | 49.66 | 18355 | 8964 | 5.17% |
| 2025-01-06 | 50.00 | 48.38 | -2.15 | -4.25% | 47.07 | 50.60 | 22884 | 11184 | 6.45% |
| 2025-01-03 | 53.64 | 50.53 | -3.12 | -5.82% | 50.30 | 54.30 | 26946 | 14003 | 7.59% |
| 2025-01-02 | 56.47 | 53.65 | -2.37 | -4.23% | 53.19 | 56.49 | 24662 | 13485 | 6.95% |
| 2024-12-31 | 58.90 | 56.02 | -2.61 | -4.45% | 55.96 | 58.90 | 27523 | 15680 | 7.76% |
| 2024-12-30 | 58.25 | 58.63 | 0.45 | 0.77% | 57.10 | 59.88 | 24882 | 14624 | 7.01% |
| 2024-12-27 | 59.21 | 58.18 | -0.35 | -0.60% | 57.90 | 60.28 | 27307 | 16120 | 7.69% |
| 2024-12-26 | 57.50 | 58.53 | 0.61 | 1.05% | 57.50 | 59.25 | 19075 | 11188 | 5.37% |
| 2024-12-25 | 59.50 | 57.92 | -1.15 | -1.95% | 57.10 | 59.60 | 21964 | 12781 | 6.19% |