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 | 51.13 | 51.51 | -0.08 | -0.16% | 51.03 | 51.81 | 11714 | 6021 | 0.37% |
| 2025-04-02 | 51.00 | 51.59 | 0.61 | 1.20% | 50.41 | 52.52 | 21127 | 10885 | 0.67% |
| 2025-04-01 | 51.00 | 50.98 | -0.01 | -0.02% | 50.50 | 51.59 | 14284 | 7285 | 0.45% |
| 2025-03-31 | 51.60 | 50.99 | -0.91 | -1.75% | 50.81 | 52.21 | 11457 | 5894 | 0.36% |
| 2025-03-28 | 52.20 | 51.90 | -0.24 | -0.46% | 51.80 | 52.61 | 8832 | 4607 | 0.28% |
| 2025-03-27 | 51.80 | 52.14 | 0.44 | 0.85% | 51.51 | 52.22 | 7151 | 3718 | 0.23% |
| 2025-03-26 | 51.48 | 51.70 | 0.21 | 0.41% | 51.35 | 51.89 | 6876 | 3552 | 0.22% |
| 2025-03-25 | 52.00 | 51.49 | -0.76 | -1.45% | 51.35 | 52.32 | 15160 | 7823 | 0.48% |
| 2025-03-24 | 52.08 | 52.25 | -0.04 | -0.08% | 51.65 | 52.49 | 8873 | 4617 | 0.28% |
| 2025-03-21 | 52.56 | 52.29 | -0.27 | -0.51% | 51.92 | 52.89 | 10905 | 5698 | 0.34% |
| 2025-03-20 | 54.47 | 52.56 | -1.91 | -3.51% | 52.50 | 54.47 | 16401 | 8726 | 0.52% |
| 2025-03-19 | 54.01 | 54.47 | 0.28 | 0.52% | 53.66 | 54.70 | 20594 | 11162 | 0.65% |
| 2025-03-18 | 53.40 | 54.19 | 0.96 | 1.80% | 53.10 | 55.76 | 24936 | 13591 | 0.79% |
| 2025-03-17 | 54.50 | 53.23 | -1.27 | -2.33% | 53.05 | 54.76 | 22470 | 12085 | 0.71% |
| 2025-03-14 | 54.01 | 54.50 | 0.60 | 1.11% | 54.01 | 55.95 | 38166 | 20876 | 1.20% |
| 2025-03-13 | 51.83 | 53.90 | 1.50 | 2.86% | 51.83 | 53.97 | 37978 | 20267 | 1.20% |
| 2025-03-12 | 50.64 | 52.40 | 1.35 | 2.64% | 50.51 | 52.67 | 40275 | 21029 | 1.27% |
| 2025-03-11 | 50.20 | 51.05 | 0.42 | 0.83% | 50.00 | 51.06 | 12360 | 6255 | 0.39% |
| 2025-03-10 | 50.80 | 50.63 | -0.22 | -0.43% | 50.15 | 50.80 | 9689 | 4885 | 0.31% |
| 2025-03-07 | 51.15 | 50.85 | -0.59 | -1.15% | 50.60 | 51.47 | 11655 | 5932 | 0.37% |
| 2025-03-06 | 51.49 | 51.44 | 0.12 | 0.23% | 50.93 | 51.90 | 12967 | 6665 | 0.41% |
| 2025-03-05 | 50.43 | 51.32 | 0.92 | 1.83% | 50.35 | 51.33 | 14608 | 7442 | 0.46% |
| 2025-03-04 | 50.16 | 50.40 | 0.15 | 0.30% | 49.90 | 50.55 | 7492 | 3763 | 0.24% |
| 2025-03-03 | 50.45 | 50.25 | -0.21 | -0.42% | 50.06 | 50.95 | 13114 | 6610 | 0.41% |
| 2025-02-28 | 51.15 | 50.46 | -0.68 | -1.33% | 50.12 | 51.15 | 21781 | 11002 | 0.69% |
| 2025-02-27 | 51.24 | 51.14 | -0.12 | -0.23% | 50.70 | 51.38 | 12206 | 6230 | 0.38% |
| 2025-02-26 | 51.09 | 51.26 | 0.17 | 0.33% | 51.01 | 51.38 | 8722 | 4464 | 0.28% |
| 2025-02-25 | 51.58 | 51.09 | -0.59 | -1.14% | 51.03 | 51.85 | 10746 | 5523 | 0.34% |
| 2025-02-24 | 52.00 | 51.68 | 0.03 | 0.06% | 51.25 | 52.00 | 13389 | 6908 | 0.42% |
| 2025-02-21 | 51.55 | 51.65 | 0.01 | 0.02% | 51.07 | 51.89 | 12540 | 6448 | 0.40% |
| 2025-02-20 | 50.99 | 51.64 | 0.64 | 1.25% | 50.95 | 51.97 | 14213 | 7309 | 0.45% |
| 2025-02-19 | 51.20 | 51.00 | -0.20 | -0.39% | 50.81 | 51.69 | 16319 | 8336 | 0.51% |
| 2025-02-18 | 51.27 | 51.20 | -0.11 | -0.21% | 51.06 | 52.30 | 18483 | 9547 | 0.58% |
| 2025-02-17 | 52.57 | 51.31 | -1.46 | -2.77% | 50.41 | 52.63 | 25420 | 12998 | 0.80% |
| 2025-02-14 | 52.28 | 52.77 | 0.25 | 0.48% | 52.10 | 53.10 | 14613 | 7703 | 0.46% |
| 2025-02-13 | 52.03 | 52.52 | 0.43 | 0.83% | 51.88 | 53.08 | 22315 | 11705 | 0.70% |
| 2025-02-12 | 52.66 | 52.09 | -1.10 | -2.07% | 51.66 | 52.68 | 26810 | 13947 | 0.85% |
| 2025-02-11 | 51.05 | 53.19 | 2.20 | 4.31% | 51.05 | 54.48 | 53633 | 28464 | 1.69% |
| 2025-02-10 | 51.36 | 50.99 | -0.18 | -0.35% | 50.60 | 51.50 | 15483 | 7883 | 0.49% |
| 2025-02-07 | 50.59 | 51.17 | 0.66 | 1.31% | 50.48 | 51.45 | 17719 | 9054 | 0.56% |
| 2025-02-06 | 51.01 | 50.51 | -0.37 | -0.73% | 50.38 | 51.38 | 19322 | 9764 | 0.61% |
| 2025-02-05 | 52.27 | 50.88 | -0.76 | -1.47% | 50.69 | 52.44 | 20323 | 10455 | 0.64% |
| 2025-01-27 | 51.36 | 51.64 | 0.06 | 0.12% | 51.23 | 52.17 | 10695 | 5541 | 0.34% |
| 2025-01-24 | 51.41 | 51.58 | -0.17 | -0.33% | 50.94 | 51.85 | 11648 | 5988 | 0.37% |
| 2025-01-23 | 51.80 | 51.75 | -0.21 | -0.40% | 51.40 | 52.86 | 16884 | 8763 | 0.53% |
| 2025-01-22 | 50.16 | 51.96 | 1.60 | 3.18% | 49.96 | 52.52 | 31049 | 15957 | 0.98% |
| 2025-01-21 | 50.42 | 50.36 | 0.06 | 0.12% | 49.60 | 50.54 | 12936 | 6464 | 0.41% |
| 2025-01-20 | 50.39 | 50.30 | -0.01 | -0.02% | 50.18 | 50.80 | 14687 | 7406 | 0.46% |
| 2025-01-17 | 50.31 | 50.31 | -0.19 | -0.38% | 49.90 | 50.50 | 9876 | 4957 | 0.31% |
| 2025-01-16 | 50.84 | 50.50 | -0.13 | -0.26% | 50.22 | 51.24 | 14137 | 7173 | 0.45% |
| 2025-01-15 | 50.50 | 50.63 | -0.11 | -0.22% | 50.45 | 50.88 | 13820 | 7001 | 0.44% |
| 2025-01-14 | 49.60 | 50.74 | 0.95 | 1.91% | 49.25 | 50.81 | 23319 | 11692 | 0.74% |
| 2025-01-13 | 49.50 | 49.79 | 0.31 | 0.63% | 48.91 | 49.91 | 17318 | 8578 | 0.55% |
| 2025-01-10 | 50.50 | 49.48 | -0.97 | -1.92% | 49.36 | 50.93 | 31522 | 15734 | 0.99% |
| 2025-01-09 | 51.10 | 50.45 | -0.65 | -1.27% | 50.35 | 51.56 | 20938 | 10635 | 0.66% |
| 2025-01-08 | 51.80 | 51.10 | -1.10 | -2.11% | 50.67 | 52.02 | 34384 | 17615 | 1.08% |
| 2025-01-07 | 52.67 | 52.20 | -0.29 | -0.55% | 51.52 | 53.00 | 32116 | 16687 | 1.01% |
| 2025-01-06 | 52.08 | 52.49 | 0.12 | 0.23% | 51.37 | 53.59 | 35898 | 18852 | 1.13% |
| 2025-01-03 | 55.53 | 52.37 | -2.80 | -5.08% | 52.30 | 56.19 | 48791 | 26189 | 1.54% |
| 2025-01-02 | 54.00 | 55.17 | 0.90 | 1.66% | 53.90 | 57.00 | 59351 | 33033 | 1.87% |
| 2024-12-31 | 53.60 | 54.27 | 0.41 | 0.76% | 53.15 | 55.62 | 55678 | 30450 | 1.76% |
| 2024-12-30 | 56.27 | 53.86 | -2.91 | -5.13% | 52.50 | 56.50 | 62755 | 33835 | 1.98% |
| 2024-12-27 | 52.70 | 56.77 | 4.49 | 8.59% | 52.70 | 57.50 | 105291 | 58579 | 3.32% |
| 2024-12-26 | 52.88 | 52.28 | -0.82 | -1.54% | 51.83 | 54.38 | 24412 | 12800 | 0.77% |