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 | 50.00 | 50.51 | -0.06 | -0.12% | 49.85 | 51.26 | 10326 | 5229 | 5.44% |
| 2025-04-02 | 51.29 | 50.57 | -0.64 | -1.25% | 50.56 | 51.58 | 10551 | 5385 | 5.56% |
| 2025-04-01 | 50.30 | 51.21 | 0.61 | 1.21% | 50.30 | 51.53 | 11282 | 5768 | 5.95% |
| 2025-03-31 | 50.10 | 50.60 | 0.05 | 0.10% | 49.76 | 51.36 | 13932 | 7047 | 7.35% |
| 2025-03-28 | 51.62 | 50.55 | -2.00 | -3.81% | 50.30 | 52.55 | 18869 | 9667 | 9.95% |
| 2025-03-27 | 54.00 | 52.55 | -1.79 | -3.29% | 52.55 | 54.79 | 19843 | 10661 | 10.46% |
| 2025-03-26 | 52.75 | 54.34 | 1.71 | 3.25% | 52.75 | 55.15 | 29231 | 15819 | 15.41% |
| 2025-03-25 | 52.33 | 52.63 | 0.30 | 0.57% | 51.21 | 53.13 | 18913 | 9882 | 9.97% |
| 2025-03-24 | 53.10 | 52.33 | -1.02 | -1.91% | 50.60 | 53.50 | 25039 | 13011 | 13.20% |
| 2025-03-21 | 54.80 | 53.35 | -1.53 | -2.79% | 53.29 | 55.12 | 22697 | 12259 | 11.97% |
| 2025-03-20 | 56.74 | 54.88 | -1.63 | -2.88% | 54.61 | 57.38 | 30372 | 16829 | 16.01% |
| 2025-03-19 | 57.50 | 56.51 | -1.36 | -2.35% | 56.50 | 58.76 | 29048 | 16664 | 15.32% |
| 2025-03-18 | 60.00 | 57.87 | -2.63 | -4.35% | 57.80 | 60.36 | 35038 | 20569 | 18.47% |
| 2025-03-17 | 59.10 | 60.50 | 0.91 | 1.53% | 56.56 | 60.51 | 43209 | 25264 | 22.78% |
| 2025-03-14 | 60.60 | 59.59 | -1.90 | -3.09% | 59.00 | 63.90 | 55787 | 34341 | 29.41% |
| 2025-03-13 | 60.02 | 61.49 | 0.98 | 1.62% | 59.52 | 63.50 | 50603 | 31256 | 26.68% |
| 2025-03-12 | 61.00 | 60.51 | 0.01 | 0.02% | 58.50 | 61.61 | 43873 | 26349 | 23.13% |
| 2025-03-11 | 55.17 | 60.50 | 3.90 | 6.89% | 54.81 | 62.00 | 60783 | 35489 | 32.05% |
| 2025-03-10 | 53.90 | 56.60 | 1.77 | 3.23% | 53.05 | 57.21 | 39147 | 21774 | 20.64% |
| 2025-03-07 | 57.18 | 54.83 | -2.33 | -4.08% | 54.83 | 62.00 | 73270 | 42979 | 38.63% |
| 2025-03-06 | 54.92 | 57.16 | 2.42 | 4.42% | 53.71 | 58.20 | 57803 | 32647 | 30.48% |
| 2025-03-05 | 52.98 | 54.74 | 1.35 | 2.53% | 51.68 | 54.90 | 39023 | 20957 | 20.58% |
| 2025-03-04 | 55.01 | 53.39 | -2.41 | -4.32% | 52.88 | 55.01 | 39891 | 21422 | 21.03% |
| 2025-03-03 | 53.87 | 55.80 | 2.57 | 4.83% | 52.00 | 56.22 | 61528 | 33517 | 32.44% |
| 2025-02-28 | 50.10 | 53.23 | 2.33 | 4.58% | 50.00 | 55.50 | 50504 | 26680 | 26.63% |
| 2025-02-27 | 53.30 | 50.90 | -2.50 | -4.68% | 50.27 | 53.30 | 37192 | 19136 | 19.61% |
| 2025-02-26 | 53.87 | 53.40 | -0.93 | -1.71% | 53.00 | 57.28 | 48359 | 26412 | 25.50% |
| 2025-02-25 | 53.06 | 54.33 | 0.13 | 0.24% | 51.86 | 54.35 | 47524 | 25230 | 25.06% |
| 2025-02-24 | 50.10 | 54.20 | 4.02 | 8.01% | 49.51 | 54.97 | 71165 | 37569 | 37.52% |
| 2025-02-21 | 49.80 | 50.18 | 0.23 | 0.46% | 49.04 | 50.48 | 36630 | 18277 | 19.31% |
| 2025-02-20 | 52.60 | 49.95 | -2.74 | -5.20% | 49.53 | 52.65 | 49615 | 25055 | 26.16% |
| 2025-02-19 | 51.77 | 52.69 | 0.79 | 1.52% | 50.87 | 52.98 | 49083 | 25547 | 25.88% |
| 2025-02-18 | 53.76 | 51.90 | -5.10 | -8.95% | 51.38 | 54.97 | 65639 | 34838 | 34.61% |
| 2025-02-17 | 52.35 | 57.00 | 6.47 | 12.80% | 50.31 | 60.25 | 124458 | 67124 | 65.62% |
| 2025-02-14 | 42.07 | 50.53 | 8.42 | 20.00% | 41.94 | 50.53 | 94882 | 44365 | 50.03% |
| 2025-02-13 | 42.95 | 42.11 | -0.84 | -1.96% | 42.11 | 43.16 | 15870 | 6740 | 8.37% |
| 2025-02-12 | 42.68 | 42.95 | 0.06 | 0.14% | 42.37 | 43.21 | 16498 | 7065 | 8.70% |
| 2025-02-11 | 42.67 | 42.89 | 0.22 | 0.52% | 42.02 | 42.96 | 17518 | 7451 | 9.24% |
| 2025-02-10 | 42.28 | 42.67 | 0.47 | 1.11% | 42.07 | 42.67 | 17539 | 7440 | 9.25% |
| 2025-02-07 | 41.81 | 42.20 | 0.25 | 0.60% | 41.63 | 42.66 | 29379 | 12415 | 15.49% |
| 2025-02-06 | 40.48 | 41.95 | 1.26 | 3.10% | 40.38 | 41.95 | 21044 | 8698 | 11.10% |
| 2025-02-05 | 40.22 | 40.69 | 0.69 | 1.73% | 40.00 | 40.78 | 16173 | 6532 | 8.53% |
| 2025-01-27 | 41.50 | 40.00 | -1.29 | -3.12% | 39.99 | 41.77 | 19992 | 8157 | 10.54% |
| 2025-01-24 | 41.20 | 41.29 | 0.04 | 0.10% | 40.53 | 41.45 | 20436 | 8371 | 10.78% |
| 2025-01-23 | 42.51 | 41.25 | -0.85 | -2.02% | 41.25 | 42.95 | 23095 | 9773 | 12.18% |
| 2025-01-22 | 43.02 | 42.10 | -0.95 | -2.21% | 42.03 | 43.07 | 17681 | 7511 | 9.32% |
| 2025-01-21 | 43.13 | 43.05 | -0.17 | -0.39% | 42.30 | 43.40 | 22914 | 9800 | 12.08% |
| 2025-01-20 | 42.12 | 43.22 | 1.42 | 3.40% | 41.76 | 43.60 | 35135 | 15045 | 18.53% |
| 2025-01-17 | 42.79 | 41.80 | -1.25 | -2.90% | 41.75 | 42.80 | 27072 | 11413 | 14.27% |
| 2025-01-16 | 42.35 | 43.05 | 0.82 | 1.94% | 42.35 | 43.66 | 37443 | 16110 | 19.74% |
| 2025-01-15 | 43.02 | 42.23 | -1.17 | -2.70% | 42.02 | 43.27 | 30321 | 12911 | 15.99% |
| 2025-01-14 | 41.72 | 43.40 | 1.81 | 4.35% | 41.62 | 43.40 | 37585 | 16082 | 19.82% |
| 2025-01-13 | 41.38 | 41.59 | -0.64 | -1.52% | 40.95 | 43.00 | 26553 | 11079 | 14.00% |
| 2025-01-10 | 43.00 | 42.23 | -1.10 | -2.54% | 42.11 | 43.62 | 28714 | 12288 | 15.14% |
| 2025-01-09 | 43.00 | 43.33 | 0.17 | 0.39% | 42.66 | 44.30 | 34002 | 14810 | 17.93% |
| 2025-01-08 | 42.77 | 43.16 | -0.04 | -0.09% | 41.99 | 43.48 | 29955 | 12832 | 15.79% |
| 2025-01-07 | 43.05 | 43.20 | 0.15 | 0.35% | 41.80 | 43.29 | 37014 | 15777 | 19.52% |
| 2025-01-06 | 46.12 | 43.05 | -3.97 | -8.44% | 42.66 | 46.18 | 43776 | 19218 | 23.08% |
| 2025-01-03 | 46.40 | 47.02 | 0.72 | 1.56% | 44.88 | 47.47 | 48577 | 22598 | 25.61% |
| 2025-01-02 | 46.94 | 46.30 | -0.34 | -0.73% | 46.06 | 47.64 | 33861 | 15836 | - |
| 2024-12-31 | 47.88 | 46.64 | -0.78 | -1.64% | 46.21 | 48.76 | 43384 | 20562 | - |
| 2024-12-30 | 48.60 | 47.42 | -1.73 | -3.52% | 47.15 | 48.84 | 48235 | 23001 | - |
| 2024-12-27 | 49.61 | 49.15 | -1.07 | -2.13% | 49.00 | 50.75 | 57710 | 28618 | - |
| 2024-12-26 | 51.20 | 50.22 | -2.23 | -4.25% | 49.97 | 52.61 | 74190 | 37894 | - |