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 | 53.88 | 53.28 | -1.21 | -2.22% | 53.10 | 54.49 | 7271 | 3904 | 5.02% |
| 2025-04-02 | 54.06 | 54.49 | 0.24 | 0.44% | 54.00 | 55.07 | 5599 | 3056 | 3.87% |
| 2025-04-01 | 53.89 | 54.25 | 0.07 | 0.13% | 53.89 | 54.50 | 5816 | 3151 | 4.02% |
| 2025-03-31 | 53.76 | 54.18 | 0.15 | 0.28% | 52.62 | 54.19 | 7645 | 4086 | 5.28% |
| 2025-03-28 | 55.19 | 54.03 | -1.05 | -1.91% | 53.78 | 55.54 | 11814 | 6422 | 8.16% |
| 2025-03-27 | 56.01 | 55.08 | -1.23 | -2.18% | 54.59 | 56.33 | 9870 | 5474 | 6.81% |
| 2025-03-26 | 56.10 | 56.31 | 0.23 | 0.41% | 55.58 | 57.30 | 10196 | 5770 | 7.04% |
| 2025-03-25 | 56.19 | 56.08 | -0.15 | -0.27% | 55.90 | 58.00 | 11328 | 6432 | 7.82% |
| 2025-03-24 | 58.02 | 56.23 | -1.60 | -2.77% | 55.03 | 58.28 | 15904 | 8970 | 10.98% |
| 2025-03-21 | 60.70 | 57.83 | -3.82 | -6.20% | 57.80 | 62.26 | 24298 | 14504 | 16.78% |
| 2025-03-20 | 59.46 | 61.65 | 1.80 | 3.01% | 58.81 | 63.47 | 33587 | 20562 | 23.19% |
| 2025-03-19 | 58.23 | 59.85 | 1.40 | 2.40% | 58.00 | 60.15 | 20876 | 12423 | 14.41% |
| 2025-03-18 | 57.80 | 58.45 | 0.89 | 1.55% | 57.80 | 59.50 | 12587 | 7372 | 8.69% |
| 2025-03-17 | 57.99 | 57.56 | -0.23 | -0.40% | 57.28 | 57.99 | 7489 | 4313 | 5.17% |
| 2025-03-14 | 57.15 | 57.79 | 0.42 | 0.73% | 56.11 | 58.20 | 10999 | 6298 | 7.59% |
| 2025-03-13 | 58.96 | 57.37 | -1.38 | -2.35% | 56.96 | 59.90 | 18030 | 10481 | 12.45% |
| 2025-03-12 | 57.80 | 58.75 | 1.10 | 1.91% | 57.58 | 59.20 | 20633 | 12089 | 14.25% |
| 2025-03-11 | 56.34 | 57.65 | 0.72 | 1.26% | 55.54 | 57.65 | 15313 | 8649 | 10.57% |
| 2025-03-10 | 56.80 | 56.93 | 0.18 | 0.32% | 56.51 | 57.97 | 13672 | 7823 | 9.44% |
| 2025-03-07 | 57.50 | 56.75 | -1.00 | -1.73% | 56.42 | 58.10 | 17256 | 9871 | 11.91% |
| 2025-03-06 | 55.69 | 57.75 | 2.16 | 3.89% | 55.68 | 58.33 | 27523 | 15801 | 19.00% |
| 2025-03-05 | 56.34 | 55.59 | -0.75 | -1.33% | 54.81 | 56.77 | 14021 | 7793 | 9.68% |
| 2025-03-04 | 57.19 | 56.34 | -0.51 | -0.90% | 55.80 | 57.25 | 18985 | 10706 | 13.11% |
| 2025-03-03 | 53.10 | 56.85 | 3.77 | 7.10% | 53.10 | 57.46 | 29606 | 16556 | 20.44% |
| 2025-02-28 | 54.80 | 53.08 | -2.01 | -3.65% | 52.99 | 54.91 | 13090 | 7038 | 9.04% |
| 2025-02-27 | 55.15 | 55.09 | 0.09 | 0.16% | 53.82 | 55.39 | 14036 | 7682 | 9.69% |
| 2025-02-26 | 53.91 | 55.00 | 0.86 | 1.59% | 53.91 | 55.54 | 16444 | 9025 | 11.35% |
| 2025-02-25 | 52.90 | 54.14 | 0.89 | 1.67% | 52.85 | 55.20 | 16258 | 8827 | 11.23% |
| 2025-02-24 | 53.50 | 53.25 | -0.54 | -1.00% | 52.90 | 53.84 | 8686 | 4629 | 6.00% |
| 2025-02-21 | 53.20 | 53.79 | 0.31 | 0.58% | 52.88 | 54.14 | 9380 | 5024 | 6.48% |
| 2025-02-20 | 53.89 | 53.48 | -0.45 | -0.83% | 52.93 | 54.00 | 9294 | 4958 | 6.42% |
| 2025-02-19 | 52.34 | 53.93 | 1.28 | 2.43% | 52.25 | 54.17 | 10821 | 5817 | 7.47% |
| 2025-02-18 | 53.50 | 52.65 | -0.93 | -1.74% | 52.50 | 54.25 | 12049 | 6440 | 8.32% |
| 2025-02-17 | 53.36 | 53.58 | 0.02 | 0.04% | 52.60 | 54.13 | 10076 | 5387 | 6.96% |
| 2025-02-14 | 52.85 | 53.56 | 0.74 | 1.40% | 52.56 | 54.05 | 9814 | 5242 | 6.78% |
| 2025-02-13 | 54.59 | 52.82 | -1.78 | -3.26% | 52.82 | 54.66 | 12538 | 6714 | 8.66% |
| 2025-02-12 | 55.55 | 54.60 | -1.09 | -1.96% | 54.31 | 55.55 | 12682 | 6933 | 8.76% |
| 2025-02-11 | 55.38 | 55.69 | 0.16 | 0.29% | 54.60 | 55.88 | 12002 | 6637 | 8.29% |
| 2025-02-10 | 55.30 | 55.53 | 0.23 | 0.42% | 54.31 | 55.54 | 10976 | 6022 | 7.58% |
| 2025-02-07 | 55.61 | 55.30 | -0.11 | -0.20% | 54.55 | 56.10 | 14223 | 7889 | 9.82% |
| 2025-02-06 | 53.06 | 55.41 | 1.88 | 3.51% | 53.00 | 55.44 | 13653 | 7489 | 9.43% |
| 2025-02-05 | 52.94 | 53.53 | 0.99 | 1.88% | 52.18 | 53.93 | 8603 | 4577 | 5.94% |
| 2025-01-27 | 55.50 | 52.54 | -2.85 | -5.15% | 52.40 | 55.70 | 11243 | 6055 | 7.76% |
| 2025-01-24 | 54.58 | 55.39 | 0.31 | 0.56% | 54.51 | 55.73 | 9983 | 5513 | 6.89% |
| 2025-01-23 | 57.28 | 55.08 | -1.68 | -2.96% | 55.00 | 57.55 | 16992 | 9581 | 11.73% |
| 2025-01-22 | 56.00 | 56.76 | 0.46 | 0.82% | 55.21 | 57.57 | 19173 | 10757 | 13.24% |
| 2025-01-21 | 55.47 | 56.30 | 1.29 | 2.35% | 55.08 | 57.50 | 12350 | 6938 | 9.00% |
| 2025-01-20 | 55.09 | 55.01 | 0.31 | 0.57% | 54.64 | 56.20 | 7439 | 4105 | 5.42% |
| 2025-01-17 | 55.88 | 54.70 | -1.07 | -1.92% | 54.32 | 55.97 | 9749 | 5357 | 7.10% |
| 2025-01-16 | 56.01 | 55.77 | 0.19 | 0.34% | 55.26 | 57.61 | 13628 | 7656 | 9.93% |
| 2025-01-15 | 56.60 | 55.58 | -1.27 | -2.23% | 55.20 | 57.40 | 10187 | 5717 | 7.42% |
| 2025-01-14 | 53.98 | 56.85 | 3.08 | 5.73% | 53.51 | 57.33 | 16716 | 9401 | 12.18% |
| 2025-01-13 | 51.55 | 53.77 | 1.67 | 3.21% | 50.63 | 54.28 | 9997 | 5268 | 7.28% |
| 2025-01-10 | 53.90 | 52.10 | -1.87 | -3.46% | 52.02 | 54.54 | 9319 | 4977 | 6.79% |
| 2025-01-09 | 52.75 | 53.97 | 0.83 | 1.56% | 52.40 | 54.90 | 10161 | 5480 | 7.40% |
| 2025-01-08 | 53.57 | 53.14 | -1.06 | -1.96% | 51.41 | 53.82 | 12896 | 6787 | 9.39% |
| 2025-01-07 | 51.32 | 54.20 | 2.88 | 5.61% | 51.29 | 54.20 | 15949 | 8472 | 11.62% |
| 2025-01-06 | 53.01 | 51.32 | -1.48 | -2.80% | 50.80 | 53.65 | 11809 | 6128 | 8.60% |
| 2025-01-03 | 57.00 | 52.80 | -3.91 | -6.89% | 52.76 | 57.38 | 20345 | 11099 | 14.82% |
| 2025-01-02 | 58.06 | 56.71 | -1.93 | -3.29% | 55.88 | 60.68 | 21256 | 12434 | 15.48% |
| 2024-12-31 | 59.66 | 58.64 | -0.91 | -1.53% | 58.50 | 61.00 | 21411 | 12790 | 15.60% |
| 2024-12-30 | 57.58 | 59.55 | 1.55 | 2.67% | 56.65 | 61.00 | 18028 | 10657 | 13.13% |
| 2024-12-27 | 59.97 | 58.00 | -1.69 | -2.83% | 57.70 | 60.16 | 16899 | 9902 | 12.31% |
| 2024-12-26 | 59.28 | 59.69 | 0.69 | 1.17% | 58.50 | 60.65 | 16731 | 10006 | 12.19% |
| 2024-12-25 | 61.22 | 59.00 | -2.87 | -4.64% | 58.40 | 61.79 | 19846 | 11837 | 14.46% |