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 | 51.60 | 51.22 | -0.71 | -1.37% | 50.77 | 52.36 | 5874 | 3024 | 2.83% |
| 2025-04-02 | 52.25 | 51.93 | -0.52 | -0.99% | 51.63 | 52.80 | 7223 | 3761 | 3.48% |
| 2025-04-01 | 51.19 | 52.45 | 1.55 | 3.05% | 51.01 | 53.66 | 11448 | 6027 | 5.52% |
| 2025-03-31 | 51.52 | 50.90 | -0.62 | -1.20% | 50.12 | 51.52 | 6849 | 3471 | 3.30% |
| 2025-03-28 | 52.31 | 51.52 | -0.74 | -1.42% | 51.50 | 52.73 | 5504 | 2854 | 2.65% |
| 2025-03-27 | 53.27 | 52.26 | -0.88 | -1.66% | 51.50 | 53.36 | 7564 | 3961 | 3.65% |
| 2025-03-26 | 53.00 | 53.14 | 0.19 | 0.36% | 52.62 | 53.80 | 6286 | 3352 | 3.03% |
| 2025-03-25 | 52.80 | 52.95 | -0.18 | -0.34% | 52.21 | 54.12 | 8450 | 4506 | 4.07% |
| 2025-03-24 | 55.51 | 53.13 | -2.83 | -5.06% | 51.32 | 55.99 | 21322 | 11320 | 10.28% |
| 2025-03-21 | 56.34 | 55.96 | -0.92 | -1.62% | 55.24 | 56.82 | 12378 | 6925 | 5.97% |
| 2025-03-20 | 55.89 | 56.88 | 0.82 | 1.46% | 55.60 | 57.80 | 18038 | 10270 | 8.70% |
| 2025-03-19 | 56.95 | 56.06 | -1.00 | -1.75% | 55.56 | 57.11 | 12544 | 7046 | 6.05% |
| 2025-03-18 | 57.00 | 57.06 | 0.08 | 0.14% | 56.66 | 57.76 | 12168 | 6957 | 5.87% |
| 2025-03-17 | 57.15 | 56.98 | -0.16 | -0.28% | 56.30 | 57.85 | 14909 | 8502 | 7.19% |
| 2025-03-14 | 58.50 | 57.14 | -0.79 | -1.36% | 56.48 | 58.65 | 20521 | 11707 | 9.89% |
| 2025-03-13 | 57.57 | 57.93 | -0.22 | -0.38% | 57.00 | 58.65 | 24534 | 14177 | 11.83% |
| 2025-03-12 | 59.00 | 58.15 | -0.85 | -1.44% | 57.07 | 59.32 | 32684 | 18878 | 15.76% |
| 2025-03-11 | 54.24 | 59.00 | 4.22 | 7.70% | 53.92 | 59.62 | 49445 | 28471 | 23.84% |
| 2025-03-10 | 53.90 | 54.78 | 0.70 | 1.29% | 53.88 | 55.38 | 15391 | 8430 | 7.42% |
| 2025-03-07 | 53.50 | 54.08 | 0.23 | 0.43% | 53.31 | 55.48 | 19227 | 10478 | 9.27% |
| 2025-03-06 | 53.21 | 53.85 | 0.49 | 0.92% | 53.20 | 54.45 | 17946 | 9664 | 8.65% |
| 2025-03-05 | 53.05 | 53.36 | 0.00 | 0.00% | 52.65 | 53.95 | 17283 | 9196 | 8.33% |
| 2025-03-04 | 50.88 | 53.36 | 1.96 | 3.81% | 50.81 | 53.86 | 25904 | 13764 | 12.49% |
| 2025-03-03 | 49.50 | 51.40 | 1.10 | 2.19% | 49.00 | 52.81 | 22172 | 11260 | 10.69% |
| 2025-02-28 | 52.21 | 50.30 | -2.32 | -4.41% | 50.20 | 52.56 | 12049 | 6166 | 6.12% |
| 2025-02-27 | 53.34 | 52.62 | -0.92 | -1.72% | 51.82 | 53.48 | 13759 | 7230 | 6.99% |
| 2025-02-26 | 53.97 | 53.54 | -0.43 | -0.80% | 52.93 | 54.72 | 14833 | 7942 | 7.54% |
| 2025-02-25 | 51.89 | 53.97 | 0.45 | 0.84% | 51.89 | 54.45 | 13299 | 7132 | 6.76% |
| 2025-02-24 | 53.60 | 53.52 | 0.07 | 0.13% | 52.80 | 54.58 | 15477 | 8322 | 7.87% |
| 2025-02-21 | 52.68 | 53.45 | 0.45 | 0.85% | 52.34 | 53.52 | 14398 | 7647 | 7.32% |
| 2025-02-20 | 52.30 | 53.00 | 0.80 | 1.53% | 51.80 | 53.15 | 12215 | 6434 | 6.21% |
| 2025-02-19 | 51.15 | 52.20 | 1.08 | 2.11% | 51.00 | 52.44 | 10573 | 5500 | 5.37% |
| 2025-02-18 | 53.19 | 51.12 | -1.88 | -3.55% | 51.02 | 53.28 | 11021 | 5758 | 5.60% |
| 2025-02-17 | 52.72 | 53.00 | -0.09 | -0.17% | 52.29 | 54.11 | 10606 | 5632 | 5.39% |
| 2025-02-14 | 53.40 | 53.09 | -0.52 | -0.97% | 52.49 | 53.87 | 11793 | 6254 | 5.99% |
| 2025-02-13 | 54.25 | 53.61 | -0.64 | -1.18% | 53.61 | 55.39 | 13736 | 7482 | 6.98% |
| 2025-02-12 | 53.68 | 54.25 | 0.06 | 0.11% | 53.61 | 54.50 | 11205 | 6068 | 5.70% |
| 2025-02-11 | 54.30 | 54.19 | -0.65 | -1.19% | 53.35 | 55.20 | 12013 | 6485 | 6.11% |
| 2025-02-10 | 52.99 | 54.84 | 2.38 | 4.54% | 52.79 | 56.56 | 25968 | 14282 | 13.20% |
| 2025-02-07 | 51.81 | 52.46 | 0.61 | 1.18% | 51.57 | 52.99 | 16829 | 8815 | 8.55% |
| 2025-02-06 | 50.24 | 51.85 | 1.61 | 3.20% | 49.92 | 51.85 | 13489 | 6917 | 6.86% |
| 2025-02-05 | 50.40 | 50.24 | 0.69 | 1.39% | 49.56 | 50.48 | 8200 | 4108 | 4.17% |
| 2025-01-27 | 50.82 | 49.55 | -1.05 | -2.08% | 49.37 | 51.20 | 8688 | 4347 | 4.42% |
| 2025-01-24 | 49.60 | 50.60 | 1.00 | 2.02% | 49.30 | 50.60 | 9613 | 4801 | 4.89% |
| 2025-01-23 | 50.41 | 49.60 | -0.55 | -1.10% | 49.60 | 51.42 | 12315 | 6253 | 6.26% |
| 2025-01-22 | 50.99 | 50.15 | -0.82 | -1.61% | 49.61 | 50.99 | 8262 | 4134 | 4.20% |
| 2025-01-21 | 51.40 | 50.97 | 0.09 | 0.18% | 50.06 | 51.40 | 8677 | 4403 | 4.41% |
| 2025-01-20 | 50.89 | 50.88 | 0.28 | 0.55% | 50.63 | 51.46 | 7770 | 3958 | 3.95% |
| 2025-01-17 | 50.80 | 50.60 | -0.20 | -0.39% | 49.91 | 51.46 | 9588 | 4853 | 4.87% |
| 2025-01-16 | 51.20 | 50.80 | -0.15 | -0.29% | 50.20 | 51.84 | 9421 | 4803 | 4.79% |
| 2025-01-15 | 51.50 | 50.95 | -0.93 | -1.79% | 50.76 | 52.07 | 11420 | 5852 | 5.80% |
| 2025-01-14 | 49.79 | 51.88 | 1.86 | 3.72% | 49.79 | 51.98 | 12604 | 6485 | 6.41% |
| 2025-01-13 | 48.70 | 50.02 | 0.42 | 0.85% | 47.62 | 50.40 | 10133 | 4996 | 5.15% |
| 2025-01-10 | 51.29 | 49.60 | -1.86 | -3.61% | 49.04 | 52.37 | 13054 | 6622 | 6.64% |
| 2025-01-09 | 50.00 | 51.74 | 1.26 | 2.50% | 49.83 | 52.51 | 14516 | 7486 | 7.38% |
| 2025-01-08 | 50.22 | 50.48 | -0.48 | -0.94% | 48.38 | 51.00 | 12023 | 5988 | 6.11% |
| 2025-01-07 | 49.39 | 50.96 | 1.52 | 3.07% | 49.05 | 50.97 | 10308 | 5155 | 5.24% |
| 2025-01-06 | 50.19 | 49.44 | -0.82 | -1.63% | 48.55 | 50.40 | 10241 | 5060 | 5.21% |
| 2025-01-03 | 54.35 | 50.26 | -3.92 | -7.24% | 50.17 | 54.37 | 19162 | 10004 | 9.74% |
| 2025-01-02 | 56.79 | 54.18 | -2.93 | -5.13% | 53.07 | 58.21 | 20401 | 11359 | 10.37% |
| 2024-12-31 | 60.31 | 57.11 | -3.57 | -5.88% | 57.07 | 60.69 | 22495 | 13156 | 11.43% |
| 2024-12-30 | 59.02 | 60.68 | 0.69 | 1.15% | 59.02 | 62.35 | 32734 | 19899 | 16.64% |
| 2024-12-27 | 60.01 | 59.99 | 0.58 | 0.98% | 59.70 | 61.98 | 46395 | 28233 | 23.58% |
| 2024-12-26 | 54.18 | 59.41 | 5.41 | 10.02% | 54.12 | 62.24 | 43749 | 25841 | 22.24% |
| 2024-12-25 | 55.00 | 54.00 | -1.50 | -2.70% | 53.50 | 55.95 | 12206 | 6638 | 6.20% |