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 | 55.11 | 55.81 | 0.00 | 0.00% | 55.11 | 58.50 | 92886 | 52550 | 4.02% |
| 2025-04-02 | 54.86 | 55.81 | 1.02 | 1.86% | 54.60 | 57.50 | 107003 | 59837 | 4.63% |
| 2025-04-01 | 53.00 | 54.79 | 2.94 | 5.67% | 53.00 | 55.90 | 149788 | 82114 | 6.48% |
| 2025-03-31 | 53.24 | 51.85 | -1.28 | -2.41% | 50.70 | 53.30 | 73619 | 38007 | 3.19% |
| 2025-03-28 | 52.70 | 53.13 | 0.43 | 0.82% | 52.70 | 54.34 | 70791 | 37742 | 3.06% |
| 2025-03-27 | 55.50 | 52.70 | -2.91 | -5.23% | 52.33 | 55.74 | 115234 | 61804 | 4.99% |
| 2025-03-26 | 55.07 | 55.61 | -0.52 | -0.93% | 54.10 | 56.75 | 134902 | 75011 | 5.84% |
| 2025-03-25 | 51.00 | 56.13 | 5.10 | 9.99% | 50.00 | 56.13 | 120084 | 65804 | 5.20% |
| 2025-03-24 | 53.49 | 51.03 | -2.94 | -5.45% | 49.82 | 53.74 | 132393 | 67661 | 5.73% |
| 2025-03-21 | 53.60 | 53.97 | -0.02 | -0.04% | 52.37 | 54.80 | 98799 | 52750 | 4.28% |
| 2025-03-20 | 52.60 | 53.99 | 1.33 | 2.53% | 52.16 | 55.46 | 129052 | 69981 | 5.58% |
| 2025-03-19 | 52.54 | 52.66 | -0.42 | -0.79% | 51.09 | 53.16 | 117146 | 61177 | 5.07% |
| 2025-03-18 | 54.82 | 53.08 | -0.87 | -1.61% | 51.59 | 55.39 | 185617 | 98392 | 8.03% |
| 2025-03-17 | 53.47 | 53.95 | 0.21 | 0.39% | 52.97 | 58.45 | 182187 | 100148 | 7.88% |
| 2025-03-14 | 54.98 | 53.74 | -1.86 | -3.35% | 52.25 | 55.39 | 131497 | 70156 | 5.69% |
| 2025-03-13 | 54.87 | 55.60 | 1.38 | 2.55% | 51.50 | 58.90 | 244444 | 132953 | 10.58% |
| 2025-03-12 | 50.65 | 54.22 | 4.93 | 10.00% | 50.00 | 54.22 | 223117 | 116297 | 9.66% |
| 2025-03-11 | 44.37 | 49.29 | 4.48 | 10.00% | 44.00 | 49.29 | 196109 | 94509 | 8.49% |
| 2025-03-10 | 43.66 | 44.81 | 1.40 | 3.23% | 43.42 | 46.80 | 97143 | 44350 | 4.20% |
| 2025-03-07 | 42.07 | 43.41 | 1.11 | 2.62% | 42.07 | 44.16 | 78670 | 34142 | 3.40% |
| 2025-03-06 | 42.03 | 42.30 | 0.07 | 0.17% | 41.60 | 43.19 | 78320 | 33218 | 3.39% |
| 2025-03-05 | 42.38 | 42.23 | -0.42 | -0.98% | 42.08 | 43.50 | 47855 | 20380 | 2.07% |
| 2025-03-04 | 40.10 | 42.65 | 2.45 | 6.09% | 39.94 | 43.25 | 97386 | 41241 | 4.21% |
| 2025-03-03 | 39.50 | 40.20 | 0.68 | 1.72% | 39.50 | 41.00 | 55061 | 22314 | 2.38% |
| 2025-02-28 | 41.00 | 39.52 | -1.58 | -3.84% | 39.38 | 41.37 | 56859 | 22986 | 2.46% |
| 2025-02-27 | 40.49 | 41.10 | 0.28 | 0.69% | 40.03 | 41.20 | 80678 | 32842 | 3.49% |
| 2025-02-26 | 37.59 | 40.82 | 3.22 | 8.56% | 37.50 | 41.15 | 123859 | 49803 | 5.36% |
| 2025-02-25 | 37.20 | 37.60 | -0.05 | -0.13% | 36.81 | 37.97 | 30394 | 11415 | 1.32% |
| 2025-02-24 | 37.40 | 37.65 | -0.45 | -1.18% | 37.38 | 38.04 | 33045 | 12458 | 1.43% |
| 2025-02-21 | 37.52 | 38.10 | 0.35 | 0.93% | 37.01 | 38.15 | 48437 | 18228 | 2.10% |
| 2025-02-20 | 36.03 | 37.75 | 2.02 | 5.65% | 35.87 | 38.50 | 93820 | 35113 | 4.06% |
| 2025-02-19 | 34.41 | 35.73 | 1.31 | 3.81% | 34.37 | 35.80 | 32345 | 11385 | 1.40% |
| 2025-02-18 | 35.90 | 34.42 | -1.57 | -4.36% | 34.19 | 36.26 | 42116 | 14813 | 1.82% |
| 2025-02-17 | 36.21 | 35.99 | -0.18 | -0.50% | 35.79 | 36.47 | 21628 | 7786 | 0.94% |
| 2025-02-14 | 36.01 | 36.17 | 0.10 | 0.28% | 35.70 | 36.30 | 19881 | 7155 | 0.86% |
| 2025-02-13 | 36.90 | 36.07 | -0.96 | -2.59% | 36.02 | 36.95 | 27470 | 10005 | 1.19% |
| 2025-02-12 | 36.42 | 37.03 | 0.42 | 1.15% | 36.38 | 37.03 | 23292 | 8539 | 1.01% |
| 2025-02-11 | 37.20 | 36.61 | -0.59 | -1.59% | 36.45 | 37.20 | 22849 | 8372 | 0.99% |
| 2025-02-10 | 36.64 | 37.20 | 0.62 | 1.69% | 36.20 | 37.70 | 33751 | 12512 | 1.46% |
| 2025-02-07 | 36.61 | 36.58 | 0.08 | 0.22% | 36.05 | 37.07 | 28440 | 10408 | 1.23% |
| 2025-02-06 | 35.07 | 36.50 | 1.31 | 3.72% | 34.90 | 36.56 | 31966 | 11540 | 1.38% |
| 2025-02-05 | 35.16 | 35.19 | 0.21 | 0.60% | 34.97 | 35.60 | 19934 | 7040 | 0.86% |
| 2025-01-27 | 36.01 | 34.98 | -0.93 | -2.59% | 34.98 | 36.22 | 16107 | 5710 | 0.70% |
| 2025-01-24 | 35.41 | 35.91 | 0.45 | 1.27% | 35.18 | 35.91 | 18343 | 6539 | 0.79% |
| 2025-01-23 | 35.93 | 35.46 | -0.26 | -0.73% | 35.40 | 36.44 | 21889 | 7867 | 0.95% |
| 2025-01-22 | 36.20 | 35.72 | -0.80 | -2.19% | 35.46 | 36.43 | 18329 | 6567 | 0.79% |
| 2025-01-21 | 36.86 | 36.52 | -0.25 | -0.68% | 35.93 | 37.10 | 27074 | 9839 | 1.17% |
| 2025-01-20 | 35.00 | 36.77 | 1.26 | 3.55% | 34.93 | 37.13 | 54313 | 19664 | 2.35% |
| 2025-01-17 | 34.27 | 35.51 | 1.06 | 3.08% | 34.18 | 35.76 | 36565 | 12876 | 1.58% |
| 2025-01-16 | 34.76 | 34.45 | -0.16 | -0.46% | 34.15 | 35.58 | 26456 | 9211 | 1.14% |
| 2025-01-15 | 34.40 | 34.61 | 0.20 | 0.58% | 33.85 | 34.69 | 32548 | 11147 | 1.41% |
| 2025-01-14 | 33.78 | 34.41 | 1.29 | 3.89% | 33.02 | 34.50 | 31946 | 10861 | 1.38% |
| 2025-01-13 | 32.65 | 33.12 | 0.33 | 1.01% | 32.15 | 33.39 | 21263 | 6985 | 0.92% |
| 2025-01-10 | 33.57 | 32.79 | -0.91 | -2.70% | 32.79 | 34.39 | 26544 | 8912 | 1.15% |
| 2025-01-09 | 33.34 | 33.70 | 0.14 | 0.42% | 33.05 | 34.07 | 29072 | 9828 | 1.26% |
| 2025-01-08 | 33.84 | 33.56 | -0.37 | -1.09% | 32.44 | 33.97 | 34823 | 11557 | 1.51% |
| 2025-01-07 | 33.50 | 33.93 | 0.43 | 1.28% | 33.35 | 33.95 | 28782 | 9685 | 1.25% |
| 2025-01-06 | 34.00 | 33.50 | -0.48 | -1.41% | 33.19 | 34.42 | 31083 | 10484 | 1.35% |
| 2025-01-03 | 34.70 | 33.98 | -0.65 | -1.88% | 33.95 | 35.08 | 33948 | 11718 | 1.47% |
| 2025-01-02 | 36.08 | 34.63 | -1.60 | -4.42% | 34.15 | 36.10 | 46772 | 16461 | 2.02% |
| 2024-12-31 | 38.55 | 36.23 | -2.40 | -6.21% | 36.06 | 38.70 | 54090 | 20017 | 2.34% |
| 2024-12-30 | 39.45 | 38.63 | -0.98 | -2.47% | 38.56 | 39.65 | 29981 | 11687 | 1.30% |
| 2024-12-27 | 39.60 | 39.61 | 0.53 | 1.36% | 39.39 | 40.49 | 32902 | 13153 | 1.42% |
| 2024-12-26 | 38.60 | 39.08 | 0.57 | 1.48% | 38.51 | 39.39 | 21689 | 8494 | 0.94% |
| 2024-12-25 | 39.58 | 38.51 | -1.25 | -3.14% | 38.29 | 39.82 | 27887 | 10817 | 1.21% |