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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-16 | 49.86 | 49.45 | -0.46 | -0.92% | 48.70 | 50.19 | 15747 | 7766 | 7.87% |
| 2025-04-15 | 50.52 | 49.91 | -0.79 | -1.56% | 49.63 | 50.89 | 16558 | 8296 | 8.28% |
| 2025-04-14 | 51.41 | 50.70 | 0.16 | 0.32% | 50.52 | 51.90 | 19856 | 10139 | 9.93% |
| 2025-04-11 | 49.03 | 50.54 | 0.94 | 1.90% | 49.03 | 51.84 | 27671 | 14022 | 13.84% |
| 2025-04-10 | 50.00 | 49.60 | 0.30 | 0.61% | 49.60 | 51.28 | 29909 | 15073 | 14.95% |
| 2025-04-09 | 47.00 | 49.30 | 0.30 | 0.61% | 44.81 | 51.30 | 42455 | 20395 | 21.23% |
| 2025-04-08 | 45.24 | 49.00 | 4.64 | 10.46% | 45.24 | 53.23 | 46519 | 23294 | 23.26% |
| 2025-04-07 | 51.95 | 44.36 | -11.09 | -20.00% | 44.36 | 52.00 | 29080 | 13799 | 14.54% |
| 2025-04-03 | 54.66 | 55.45 | 0.33 | 0.60% | 54.52 | 55.82 | 15370 | 8505 | 7.69% |
| 2025-04-02 | 54.90 | 55.12 | -0.36 | -0.65% | 54.58 | 55.54 | 12520 | 6899 | 6.26% |
| 2025-04-01 | 54.58 | 55.48 | 0.68 | 1.24% | 54.28 | 55.85 | 16217 | 8935 | 8.11% |
| 2025-03-31 | 53.80 | 54.80 | 1.00 | 1.86% | 53.33 | 55.67 | 17589 | 9616 | 8.79% |
| 2025-03-28 | 56.50 | 53.80 | -2.70 | -4.78% | 53.80 | 56.87 | 25713 | 14082 | 12.86% |
| 2025-03-27 | 56.60 | 56.50 | -0.35 | -0.62% | 55.33 | 57.50 | 17615 | 9957 | 8.81% |
| 2025-03-26 | 56.38 | 56.85 | 0.07 | 0.12% | 56.31 | 57.37 | 13729 | 7814 | 6.86% |
| 2025-03-25 | 56.97 | 56.78 | -0.68 | -1.18% | 56.01 | 57.30 | 15556 | 8817 | 7.78% |
| 2025-03-24 | 59.52 | 57.46 | -1.96 | -3.30% | 55.23 | 60.08 | 30215 | 17338 | 15.11% |
| 2025-03-21 | 61.00 | 59.42 | -1.80 | -2.94% | 59.40 | 62.96 | 27051 | 16428 | 13.53% |
| 2025-03-20 | 62.50 | 61.22 | -1.14 | -1.83% | 61.00 | 62.80 | 31128 | 19207 | 15.56% |
| 2025-03-19 | 63.88 | 62.36 | -1.99 | -3.09% | 62.28 | 65.53 | 47216 | 30066 | 23.61% |
| 2025-03-18 | 61.17 | 64.35 | 2.24 | 3.61% | 61.17 | 65.50 | 59049 | 37922 | 29.52% |
| 2025-03-17 | 58.45 | 62.11 | 3.74 | 6.41% | 58.45 | 64.80 | 68026 | 42373 | 34.01% |
| 2025-03-14 | 57.49 | 58.37 | 0.62 | 1.07% | 57.00 | 59.39 | 28616 | 16649 | 14.31% |
| 2025-03-13 | 59.83 | 57.75 | -2.48 | -4.12% | 57.43 | 59.83 | 32585 | 19053 | 16.29% |
| 2025-03-12 | 58.88 | 60.23 | 1.25 | 2.12% | 58.30 | 60.40 | 42799 | 25560 | 21.40% |
| 2025-03-11 | 57.59 | 58.98 | 1.55 | 2.70% | 57.20 | 59.49 | 42227 | 24688 | 21.11% |
| 2025-03-10 | 56.60 | 57.43 | 0.54 | 0.95% | 55.97 | 57.70 | 20566 | 11674 | 10.28% |
| 2025-03-07 | 57.70 | 56.89 | -1.17 | -2.02% | 56.41 | 58.61 | 28487 | 16427 | 14.24% |
| 2025-03-06 | 57.20 | 58.06 | 0.91 | 1.59% | 57.00 | 58.91 | 33059 | 19225 | 16.53% |
| 2025-03-05 | 58.58 | 57.15 | -1.52 | -2.59% | 56.33 | 58.67 | 30750 | 17574 | 15.37% |
| 2025-03-04 | 56.04 | 58.67 | 2.07 | 3.66% | 56.01 | 58.96 | 33731 | 19493 | 16.87% |
| 2025-03-03 | 57.25 | 56.60 | -0.99 | -1.72% | 55.87 | 58.18 | 27394 | 15622 | 13.70% |
| 2025-02-28 | 58.88 | 57.59 | -1.98 | -3.32% | 57.19 | 60.86 | 38120 | 22372 | 19.06% |
| 2025-02-27 | 57.56 | 59.57 | 1.54 | 2.65% | 57.56 | 60.70 | 40127 | 23772 | 20.06% |
| 2025-02-26 | 57.78 | 58.03 | 0.01 | 0.02% | 57.64 | 58.87 | 24999 | 14508 | 12.50% |
| 2025-02-25 | 57.49 | 58.02 | -0.29 | -0.50% | 57.10 | 58.49 | 23797 | 13788 | 11.90% |
| 2025-02-24 | 58.87 | 58.31 | -1.20 | -2.02% | 57.46 | 58.98 | 39896 | 23188 | 19.95% |
| 2025-02-21 | 54.39 | 59.51 | 5.01 | 9.19% | 53.80 | 63.00 | 74078 | 43133 | 37.04% |
| 2025-02-20 | 55.49 | 54.50 | -0.99 | -1.78% | 53.72 | 55.49 | 26902 | 14663 | 13.45% |
| 2025-02-19 | 52.66 | 55.49 | 2.49 | 4.70% | 52.66 | 55.50 | 32547 | 17775 | 16.27% |
| 2025-02-18 | 53.99 | 53.00 | -1.26 | -2.32% | 52.81 | 55.97 | 37505 | 20487 | 18.75% |
| 2025-02-17 | 54.96 | 54.26 | -0.29 | -0.53% | 53.31 | 55.00 | 27613 | 14911 | 13.81% |
| 2025-02-14 | 53.00 | 54.55 | 1.60 | 3.02% | 52.66 | 55.20 | 31106 | 16913 | 15.55% |
| 2025-02-13 | 53.90 | 52.95 | -1.05 | -1.94% | 52.63 | 53.90 | 19392 | 10328 | 9.70% |
| 2025-02-12 | 54.30 | 54.00 | -0.23 | -0.42% | 53.18 | 54.45 | 19773 | 10639 | 9.89% |
| 2025-02-11 | 54.19 | 54.23 | 0.16 | 0.30% | 53.11 | 55.10 | 20869 | 11284 | 10.43% |
| 2025-02-10 | 54.50 | 54.07 | -0.43 | -0.79% | 53.60 | 54.53 | 22107 | 11928 | 11.05% |
| 2025-02-07 | 53.90 | 54.50 | 0.75 | 1.40% | 53.56 | 55.24 | 33624 | 18294 | 16.81% |
| 2025-02-06 | 51.75 | 53.75 | 2.05 | 3.97% | 51.02 | 53.75 | 26552 | 14005 | 13.28% |
| 2025-02-05 | 52.00 | 51.70 | 0.26 | 0.51% | 51.33 | 52.29 | 20480 | 10604 | 10.24% |
| 2025-01-27 | 55.46 | 51.44 | -4.02 | -7.25% | 51.44 | 55.68 | 30630 | 16315 | 15.31% |
| 2025-01-24 | 56.00 | 55.46 | 0.84 | 1.54% | 54.45 | 56.15 | 28861 | 15960 | 14.43% |
| 2025-01-23 | 56.40 | 54.62 | -1.21 | -2.17% | 54.62 | 58.08 | 37143 | 21034 | 18.57% |
| 2025-01-22 | 57.05 | 55.83 | -2.08 | -3.59% | 55.61 | 57.60 | 31763 | 17938 | 15.88% |
| 2025-01-21 | 57.65 | 57.91 | -0.40 | -0.69% | 56.50 | 58.88 | 42690 | 24562 | 21.34% |
| 2025-01-20 | 55.60 | 58.31 | 3.04 | 5.50% | 55.60 | 59.20 | 56376 | 32366 | 28.19% |
| 2025-01-17 | 55.00 | 55.27 | 0.05 | 0.09% | 53.31 | 56.56 | 43317 | 23789 | 21.66% |
| 2025-01-16 | 56.20 | 55.22 | -1.28 | -2.27% | 55.02 | 57.37 | 48110 | 27002 | 24.05% |
| 2025-01-15 | 59.16 | 56.50 | -0.90 | -1.57% | 56.44 | 61.00 | 62563 | 36475 | 31.28% |
| 2025-01-14 | 54.10 | 57.40 | 3.37 | 6.24% | 54.10 | 58.35 | 72775 | 41245 | 36.39% |
| 2025-01-13 | 55.81 | 54.03 | -3.83 | -6.62% | 53.85 | 56.30 | 63454 | 34994 | 31.73% |
| 2025-01-10 | 57.06 | 57.86 | -0.69 | -1.18% | 55.12 | 61.73 | 90907 | 52775 | 45.45% |
| 2025-01-09 | 58.60 | 58.55 | -1.10 | -1.84% | 57.65 | 62.66 | 85098 | 51140 | 42.55% |
| 2025-01-08 | 59.03 | 59.65 | -1.36 | -2.23% | 57.58 | 61.50 | 80590 | 47696 | 40.29% |
| 2025-01-07 | 62.11 | 61.01 | -2.09 | -3.31% | 57.38 | 63.00 | 102794 | 61521 | 51.40% |