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 | 50.32 | 51.16 | 0.24 | 0.47% | 50.07 | 51.78 | 12605 | 6407 | 5.17% |
| 2025-04-02 | 51.20 | 50.92 | -0.77 | -1.49% | 50.78 | 52.21 | 17567 | 9056 | 7.21% |
| 2025-04-01 | 49.62 | 51.69 | 1.70 | 3.40% | 49.62 | 51.98 | 20566 | 10508 | 8.44% |
| 2025-03-31 | 51.50 | 49.99 | -0.79 | -1.56% | 49.32 | 51.50 | 12737 | 6377 | 5.23% |
| 2025-03-28 | 52.28 | 50.78 | -1.88 | -3.57% | 50.05 | 52.28 | 23258 | 11863 | 9.54% |
| 2025-03-27 | 51.32 | 52.66 | 0.68 | 1.31% | 51.22 | 52.96 | 23752 | 12417 | 9.75% |
| 2025-03-26 | 50.31 | 51.98 | 1.28 | 2.52% | 50.31 | 52.30 | 20821 | 10735 | 8.54% |
| 2025-03-25 | 50.01 | 50.70 | 0.68 | 1.36% | 49.70 | 51.20 | 12936 | 6521 | 5.31% |
| 2025-03-24 | 50.42 | 50.02 | -0.48 | -0.95% | 49.04 | 50.90 | 13038 | 6509 | 5.35% |
| 2025-03-21 | 51.81 | 50.50 | -1.56 | -3.00% | 50.37 | 52.20 | 16462 | 8435 | 6.75% |
| 2025-03-20 | 52.33 | 52.06 | -0.27 | -0.52% | 51.90 | 52.53 | 13307 | 6940 | 5.46% |
| 2025-03-19 | 52.98 | 52.33 | -0.48 | -0.91% | 52.00 | 52.98 | 15587 | 8165 | 6.39% |
| 2025-03-18 | 53.80 | 52.81 | -0.76 | -1.42% | 52.77 | 53.80 | 17717 | 9422 | 7.27% |
| 2025-03-17 | 53.10 | 53.57 | 0.40 | 0.75% | 53.01 | 53.79 | 16494 | 8794 | 6.77% |
| 2025-03-14 | 52.80 | 53.17 | 0.22 | 0.42% | 52.13 | 53.28 | 19191 | 10160 | 7.87% |
| 2025-03-13 | 54.00 | 52.95 | -1.20 | -2.22% | 52.80 | 55.48 | 32204 | 17437 | 13.21% |
| 2025-03-12 | 54.60 | 54.15 | -0.58 | -1.06% | 53.75 | 54.79 | 26547 | 14382 | 10.89% |
| 2025-03-11 | 52.77 | 54.73 | 1.24 | 2.32% | 52.58 | 55.00 | 38024 | 20520 | 15.60% |
| 2025-03-10 | 51.98 | 53.49 | 1.61 | 3.10% | 51.68 | 53.50 | 30810 | 16273 | 12.64% |
| 2025-03-07 | 52.39 | 51.88 | -0.73 | -1.39% | 51.65 | 53.58 | 29776 | 15700 | 12.22% |
| 2025-03-06 | 52.55 | 52.61 | 0.56 | 1.08% | 51.72 | 52.92 | 25855 | 13565 | 10.61% |
| 2025-03-05 | 53.10 | 52.05 | -1.36 | -2.55% | 51.29 | 53.76 | 30951 | 16105 | 12.70% |
| 2025-03-04 | 53.83 | 53.41 | -1.18 | -2.16% | 52.60 | 53.83 | 34759 | 18487 | 14.26% |
| 2025-03-03 | 52.08 | 54.59 | 1.47 | 2.77% | 52.04 | 54.88 | 59456 | 31807 | 24.39% |
| 2025-02-28 | 50.04 | 53.12 | 3.48 | 7.01% | 50.04 | 55.35 | 77797 | 40880 | 31.92% |
| 2025-02-27 | 49.25 | 49.64 | 0.24 | 0.49% | 48.66 | 49.98 | 21995 | 10861 | 9.02% |
| 2025-02-26 | 48.80 | 49.40 | 0.64 | 1.31% | 48.80 | 49.63 | 17305 | 8537 | 7.10% |
| 2025-02-25 | 48.56 | 48.76 | -0.29 | -0.59% | 48.48 | 49.29 | 14271 | 6973 | 5.86% |
| 2025-02-24 | 49.13 | 49.05 | -0.26 | -0.53% | 48.70 | 49.60 | 17653 | 8683 | 7.24% |
| 2025-02-21 | 49.21 | 49.31 | -0.17 | -0.34% | 48.71 | 49.50 | 18228 | 8965 | 7.48% |
| 2025-02-20 | 50.02 | 49.48 | -0.70 | -1.39% | 49.24 | 50.16 | 20781 | 10301 | 8.53% |
| 2025-02-19 | 49.78 | 50.18 | 0.07 | 0.14% | 49.60 | 50.43 | 25253 | 12632 | 10.36% |
| 2025-02-18 | 50.34 | 50.11 | -0.65 | -1.28% | 50.03 | 51.87 | 40155 | 20485 | 16.48% |
| 2025-02-17 | 50.35 | 50.76 | 0.41 | 0.81% | 49.53 | 50.83 | 33868 | 16981 | 13.90% |
| 2025-02-14 | 49.50 | 50.35 | 0.50 | 1.00% | 48.62 | 50.49 | 37599 | 18691 | 15.43% |
| 2025-02-13 | 49.05 | 49.85 | 1.37 | 2.83% | 49.01 | 50.95 | 49268 | 24725 | 20.21% |
| 2025-02-12 | 48.54 | 48.48 | -0.32 | -0.66% | 48.03 | 48.86 | 17344 | 8380 | 7.12% |
| 2025-02-11 | 48.45 | 48.80 | 0.21 | 0.43% | 47.91 | 49.16 | 24436 | 11851 | 10.03% |
| 2025-02-10 | 47.74 | 48.59 | 0.99 | 2.08% | 47.74 | 48.66 | 25627 | 12391 | 10.51% |
| 2025-02-07 | 46.79 | 47.60 | 0.59 | 1.26% | 46.66 | 48.18 | 25514 | 12130 | 10.47% |
| 2025-02-06 | 45.92 | 47.01 | 1.16 | 2.53% | 45.52 | 47.05 | 19322 | 8973 | 7.93% |
| 2025-02-05 | 45.81 | 45.85 | 0.25 | 0.55% | 45.30 | 45.96 | 11137 | 5089 | 4.57% |
| 2025-01-27 | 47.40 | 45.60 | -1.31 | -2.79% | 45.60 | 47.50 | 15729 | 7311 | 6.45% |
| 2025-01-24 | 47.07 | 46.91 | -0.11 | -0.23% | 46.33 | 47.25 | 16280 | 7623 | 6.68% |
| 2025-01-23 | 48.02 | 47.32 | -0.33 | -0.69% | 47.32 | 48.49 | 20682 | 9939 | 8.49% |
| 2025-01-22 | 48.00 | 47.65 | -0.64 | -1.33% | 47.62 | 48.44 | 14187 | 6795 | 5.82% |
| 2025-01-21 | 48.39 | 48.29 | -0.27 | -0.56% | 47.58 | 48.75 | 20809 | 10001 | 8.54% |
| 2025-01-20 | 48.50 | 48.56 | 0.29 | 0.60% | 48.23 | 49.19 | 21890 | 10635 | 8.98% |
| 2025-01-17 | 48.73 | 48.27 | -1.20 | -2.43% | 48.05 | 48.88 | 27295 | 13237 | 11.20% |
| 2025-01-16 | 47.08 | 49.47 | 2.50 | 5.32% | 47.00 | 49.49 | 47538 | 23026 | 19.50% |
| 2025-01-15 | 47.54 | 46.97 | -0.91 | -1.90% | 46.94 | 47.65 | 22886 | 10817 | 9.39% |
| 2025-01-14 | 46.18 | 47.88 | 1.55 | 3.35% | 46.11 | 47.88 | 33292 | 15723 | 13.66% |
| 2025-01-13 | 45.72 | 46.33 | 0.05 | 0.11% | 45.00 | 46.78 | 19901 | 9151 | 8.17% |
| 2025-01-10 | 47.37 | 46.28 | -1.50 | -3.14% | 46.24 | 47.76 | 24789 | 11616 | 10.17% |
| 2025-01-09 | 47.71 | 47.78 | -0.14 | -0.29% | 46.46 | 48.37 | 30279 | 14453 | 12.42% |
| 2025-01-08 | 46.21 | 47.92 | 1.45 | 3.12% | 46.21 | 47.99 | 38732 | 18308 | 15.89% |
| 2025-01-07 | 46.00 | 46.47 | 0.47 | 1.02% | 45.66 | 47.08 | 17783 | 8218 | 7.30% |
| 2025-01-06 | 46.90 | 46.00 | -0.99 | -2.11% | 45.62 | 47.10 | 20670 | 9555 | 8.48% |
| 2025-01-03 | 49.01 | 46.99 | -1.88 | -3.85% | 46.89 | 49.20 | 26754 | 12874 | 10.98% |
| 2025-01-02 | 51.33 | 48.87 | -2.35 | -4.59% | 48.61 | 51.33 | 29580 | 14801 | - |
| 2024-12-31 | 50.93 | 51.22 | 0.39 | 0.77% | 50.56 | 51.54 | 27123 | 13873 | - |
| 2024-12-30 | 52.00 | 50.83 | -1.37 | -2.62% | 50.78 | 52.10 | 25848 | 13257 | - |
| 2024-12-27 | 52.50 | 52.20 | -0.43 | -0.82% | 52.15 | 53.14 | 29658 | 15602 | - |
| 2024-12-26 | 52.48 | 52.63 | 0.05 | 0.10% | 51.90 | 53.63 | 29877 | 15802 | - |