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 | 52.76 | 54.26 | 1.11 | 2.09% | 52.74 | 54.92 | 60261 | 32721 | 0.75% |
| 2025-04-02 | 54.13 | 53.15 | -0.94 | -1.74% | 53.10 | 54.33 | 44545 | 23809 | 0.56% |
| 2025-04-01 | 54.13 | 54.09 | -0.03 | -0.06% | 54.00 | 54.58 | 40053 | 21712 | 0.50% |
| 2025-03-31 | 54.52 | 54.12 | -0.93 | -1.69% | 54.00 | 55.29 | 45706 | 24879 | 0.57% |
| 2025-03-28 | 56.02 | 55.05 | -1.20 | -2.13% | 54.61 | 56.47 | 57798 | 31919 | 0.72% |
| 2025-03-27 | 55.56 | 56.25 | 0.33 | 0.59% | 55.56 | 56.67 | 32401 | 18179 | 0.41% |
| 2025-03-26 | 56.15 | 55.92 | -0.44 | -0.78% | 55.83 | 56.42 | 43226 | 24285 | 0.54% |
| 2025-03-25 | 56.15 | 56.36 | 0.06 | 0.11% | 55.53 | 56.39 | 43687 | 24459 | 0.55% |
| 2025-03-24 | 56.78 | 56.30 | -0.48 | -0.85% | 55.82 | 56.97 | 65972 | 37086 | 0.82% |
| 2025-03-21 | 56.94 | 56.78 | -0.16 | -0.28% | 56.37 | 57.79 | 48274 | 27504 | 0.60% |
| 2025-03-20 | 57.13 | 56.94 | -0.19 | -0.33% | 56.70 | 57.62 | 52093 | 29781 | 0.65% |
| 2025-03-19 | 56.80 | 57.13 | 0.09 | 0.16% | 56.70 | 57.66 | 57263 | 32772 | 0.72% |
| 2025-03-18 | 58.01 | 57.04 | -0.99 | -1.71% | 56.29 | 58.33 | 80620 | 45864 | 1.01% |
| 2025-03-17 | 60.90 | 58.03 | -2.26 | -3.75% | 58.00 | 61.07 | 100026 | 58742 | 1.25% |
| 2025-03-14 | 59.00 | 60.29 | 1.60 | 2.73% | 58.50 | 61.92 | 107375 | 65147 | 1.34% |
| 2025-03-13 | 59.56 | 58.69 | -0.89 | -1.49% | 58.60 | 60.98 | 54082 | 32301 | 0.68% |
| 2025-03-12 | 60.07 | 59.58 | -1.06 | -1.75% | 59.11 | 60.94 | 64485 | 38567 | 0.81% |
| 2025-03-11 | 58.61 | 60.64 | 1.42 | 2.40% | 58.31 | 60.88 | 110755 | 66624 | 1.38% |
| 2025-03-10 | 56.76 | 59.22 | 1.40 | 2.42% | 56.57 | 59.55 | 108811 | 63472 | 1.36% |
| 2025-03-07 | 54.48 | 57.82 | 2.99 | 5.45% | 54.28 | 57.90 | 114386 | 64490 | 1.43% |
| 2025-03-06 | 54.45 | 54.83 | 0.56 | 1.03% | 53.60 | 54.99 | 67710 | 36746 | 0.85% |
| 2025-03-05 | 53.88 | 54.27 | 0.29 | 0.54% | 53.40 | 54.28 | 42449 | 22877 | 0.53% |
| 2025-03-04 | 55.61 | 53.98 | -2.06 | -3.68% | 52.83 | 55.61 | 65796 | 35484 | 0.82% |
| 2025-03-03 | 56.41 | 56.04 | -0.37 | -0.66% | 55.60 | 57.94 | 72355 | 41120 | 0.90% |
| 2025-02-28 | 55.99 | 56.41 | 0.89 | 1.60% | 55.61 | 58.48 | 138021 | 78847 | 1.73% |
| 2025-02-27 | 52.70 | 55.52 | 2.80 | 5.31% | 52.40 | 56.20 | 160333 | 88600 | 2.00% |
| 2025-02-26 | 52.50 | 52.72 | 0.22 | 0.42% | 51.88 | 52.75 | 56166 | 29407 | 0.70% |
| 2025-02-25 | 52.98 | 52.50 | -1.20 | -2.23% | 52.39 | 53.35 | 58450 | 30856 | 0.73% |
| 2025-02-24 | 52.00 | 53.70 | 1.31 | 2.50% | 51.70 | 54.20 | 160035 | 84776 | 2.00% |
| 2025-02-21 | 52.29 | 52.39 | 0.09 | 0.17% | 51.68 | 53.20 | 56310 | 29511 | 0.70% |
| 2025-02-20 | 52.58 | 52.30 | -0.44 | -0.83% | 52.22 | 53.36 | 33867 | 17819 | 0.42% |
| 2025-02-19 | 52.33 | 52.74 | 0.33 | 0.63% | 51.61 | 52.74 | 53714 | 28051 | 0.67% |
| 2025-02-18 | 53.99 | 52.41 | -1.70 | -3.14% | 52.25 | 54.01 | 62033 | 32866 | 0.78% |
| 2025-02-17 | 54.34 | 54.11 | -0.29 | -0.53% | 53.92 | 55.45 | 48780 | 26543 | 0.61% |
| 2025-02-14 | 53.85 | 54.40 | 0.12 | 0.22% | 53.60 | 54.54 | 54391 | 29413 | 0.68% |
| 2025-02-13 | 52.00 | 54.28 | 2.08 | 3.98% | 51.75 | 55.25 | 131951 | 71319 | 1.65% |
| 2025-02-12 | 51.95 | 52.20 | 0.35 | 0.68% | 51.10 | 52.20 | 65711 | 33795 | 0.82% |
| 2025-02-11 | 53.25 | 51.85 | -1.41 | -2.65% | 51.66 | 53.40 | 58996 | 30777 | 0.74% |
| 2025-02-10 | 53.70 | 53.26 | -0.45 | -0.84% | 52.91 | 53.97 | 39009 | 20764 | 0.49% |
| 2025-02-07 | 53.40 | 53.71 | 0.31 | 0.58% | 52.91 | 54.20 | 46018 | 24732 | 0.58% |
| 2025-02-06 | 53.93 | 53.40 | -0.54 | -1.00% | 53.01 | 54.35 | 59236 | 31653 | 0.74% |
| 2025-02-05 | 56.00 | 53.94 | -1.82 | -3.26% | 53.85 | 56.00 | 45887 | 25021 | 0.57% |
| 2025-01-27 | 55.27 | 55.76 | 0.50 | 0.90% | 55.00 | 56.35 | 37242 | 20780 | 0.47% |
| 2025-01-24 | 54.68 | 55.26 | -0.02 | -0.04% | 54.55 | 55.85 | 38019 | 21062 | 0.48% |
| 2025-01-23 | 55.92 | 55.28 | -0.24 | -0.43% | 55.16 | 56.22 | 38918 | 21686 | 0.49% |
| 2025-01-22 | 56.20 | 55.52 | -0.85 | -1.51% | 54.90 | 56.40 | 66068 | 36773 | 0.83% |
| 2025-01-21 | 58.77 | 56.37 | -2.16 | -3.69% | 55.88 | 58.77 | 82851 | 46855 | 1.04% |
| 2025-01-20 | 57.11 | 58.53 | 2.04 | 3.61% | 56.60 | 58.88 | 91795 | 53355 | 1.15% |
| 2025-01-17 | 55.35 | 56.49 | 0.58 | 1.04% | 55.35 | 57.30 | 69115 | 39215 | 0.86% |
| 2025-01-16 | 54.70 | 55.91 | 1.21 | 2.21% | 54.70 | 56.78 | 71668 | 40043 | 0.90% |
| 2025-01-15 | 55.23 | 54.70 | -0.52 | -0.94% | 54.30 | 55.25 | 36046 | 19748 | 0.45% |
| 2025-01-14 | 55.15 | 55.22 | 0.08 | 0.15% | 54.80 | 55.80 | 78739 | 43416 | 0.98% |
| 2025-01-13 | 53.00 | 55.14 | 1.70 | 3.18% | 52.85 | 55.54 | 71886 | 39369 | 0.90% |
| 2025-01-10 | 53.76 | 53.44 | -0.54 | -1.00% | 53.20 | 54.35 | 42006 | 22603 | 0.53% |
| 2025-01-09 | 52.50 | 53.98 | 1.46 | 2.78% | 51.95 | 55.18 | 84924 | 45978 | 1.06% |
| 2025-01-08 | 51.31 | 52.52 | 1.18 | 2.30% | 50.68 | 52.97 | 80018 | 41787 | 1.00% |
| 2025-01-07 | 50.35 | 51.34 | 1.00 | 1.99% | 50.07 | 51.59 | 41877 | 21272 | 0.52% |
| 2025-01-06 | 50.00 | 50.34 | -1.09 | -2.12% | 49.11 | 51.25 | 62711 | 31611 | 0.78% |
| 2025-01-03 | 52.32 | 51.43 | -0.87 | -1.66% | 51.25 | 52.69 | 41813 | 21766 | 0.52% |
| 2025-01-02 | 53.83 | 52.30 | -1.64 | -3.04% | 52.06 | 53.89 | 56260 | 29580 | 0.70% |
| 2024-12-31 | 53.81 | 53.94 | 0.15 | 0.28% | 53.70 | 55.13 | 71116 | 38708 | 0.89% |
| 2024-12-30 | 54.17 | 53.79 | -0.37 | -0.68% | 53.51 | 54.45 | 51722 | 27867 | 0.65% |
| 2024-12-27 | 53.32 | 54.16 | 0.85 | 1.59% | 52.78 | 54.76 | 67166 | 36153 | 0.84% |
| 2024-12-26 | 53.21 | 53.31 | -0.18 | -0.34% | 52.60 | 53.63 | 55353 | 29393 | 0.69% |
| 2024-12-25 | 54.04 | 53.49 | -0.70 | -1.29% | 53.20 | 54.52 | 41920 | 22562 | 0.52% |