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 | 50.24 | 50.80 | 0.22 | 0.43% | 49.73 | 50.86 | 15651 | 7894 | 0.99% |
| 2025-04-02 | 51.19 | 50.58 | -0.34 | -0.67% | 50.25 | 51.42 | 9904 | 5020 | 0.63% |
| 2025-04-01 | 49.65 | 50.92 | 1.28 | 2.58% | 49.60 | 51.66 | 21773 | 11080 | 1.38% |
| 2025-03-31 | 48.92 | 49.64 | 0.36 | 0.73% | 48.90 | 50.65 | 16835 | 8395 | 1.06% |
| 2025-03-28 | 49.71 | 49.28 | -0.52 | -1.04% | 49.08 | 50.08 | 7607 | 3769 | 0.48% |
| 2025-03-27 | 49.78 | 49.80 | 0.02 | 0.04% | 49.09 | 50.40 | 12009 | 5991 | 0.76% |
| 2025-03-26 | 48.87 | 49.78 | 0.80 | 1.63% | 48.87 | 50.27 | 13102 | 6505 | 0.83% |
| 2025-03-25 | 48.38 | 48.98 | 0.63 | 1.30% | 48.03 | 49.50 | 12929 | 6303 | 0.82% |
| 2025-03-24 | 49.14 | 48.35 | -0.70 | -1.43% | 48.01 | 49.28 | 12513 | 6074 | 0.79% |
| 2025-03-21 | 49.90 | 49.05 | -0.85 | -1.70% | 48.91 | 50.39 | 13338 | 6600 | 0.84% |
| 2025-03-20 | 50.08 | 49.90 | -0.46 | -0.91% | 49.76 | 50.46 | 8206 | 4108 | 0.52% |
| 2025-03-19 | 50.21 | 50.36 | -0.14 | -0.28% | 50.02 | 50.75 | 7888 | 3969 | 0.50% |
| 2025-03-18 | 50.28 | 50.50 | 0.22 | 0.44% | 49.93 | 50.70 | 11013 | 5545 | 0.70% |
| 2025-03-17 | 49.54 | 50.28 | 0.75 | 1.51% | 49.36 | 50.69 | 16659 | 8347 | 1.05% |
| 2025-03-14 | 48.42 | 49.53 | 1.02 | 2.10% | 48.42 | 49.73 | 15395 | 7587 | 0.97% |
| 2025-03-13 | 48.99 | 48.51 | -0.90 | -1.82% | 48.46 | 49.35 | 12084 | 5899 | 0.76% |
| 2025-03-12 | 49.64 | 49.41 | -0.38 | -0.76% | 49.08 | 49.86 | 10638 | 5248 | 0.67% |
| 2025-03-11 | 49.70 | 49.79 | 0.05 | 0.10% | 49.20 | 49.83 | 8766 | 4339 | 0.55% |
| 2025-03-10 | 49.61 | 49.74 | 0.13 | 0.26% | 49.31 | 49.86 | 8365 | 4146 | 0.53% |
| 2025-03-07 | 49.67 | 49.61 | -0.14 | -0.28% | 49.25 | 50.38 | 10180 | 5063 | 0.64% |
| 2025-03-06 | 49.80 | 49.75 | 0.09 | 0.18% | 49.23 | 50.14 | 13559 | 6750 | 0.86% |
| 2025-03-05 | 49.50 | 49.66 | 0.31 | 0.63% | 49.08 | 50.47 | 12406 | 6170 | 0.78% |
| 2025-03-04 | 49.49 | 49.35 | -0.43 | -0.86% | 48.90 | 49.78 | 11887 | 5848 | 0.75% |
| 2025-03-03 | 49.80 | 49.78 | -0.25 | -0.50% | 49.62 | 50.80 | 16224 | 8140 | 1.03% |
| 2025-02-28 | 49.30 | 50.03 | 0.67 | 1.36% | 49.10 | 51.83 | 25548 | 12890 | 1.62% |
| 2025-02-27 | 49.17 | 49.36 | 0.26 | 0.53% | 48.90 | 49.68 | 16361 | 8060 | 1.03% |
| 2025-02-26 | 48.28 | 49.10 | 0.95 | 1.97% | 48.20 | 49.32 | 14678 | 7167 | 0.93% |
| 2025-02-25 | 48.40 | 48.15 | -0.31 | -0.64% | 47.88 | 48.46 | 7893 | 3805 | 0.50% |
| 2025-02-24 | 48.92 | 48.46 | -0.48 | -0.98% | 48.36 | 48.97 | 11826 | 5748 | 0.75% |
| 2025-02-21 | 49.30 | 48.94 | -0.22 | -0.45% | 48.60 | 49.32 | 13025 | 6370 | 0.82% |
| 2025-02-20 | 48.88 | 49.16 | 0.35 | 0.72% | 48.65 | 49.24 | 11472 | 5615 | 0.73% |
| 2025-02-19 | 48.75 | 48.81 | 0.06 | 0.12% | 48.55 | 49.00 | 9782 | 4771 | 0.62% |
| 2025-02-18 | 49.41 | 48.75 | -0.61 | -1.24% | 48.40 | 49.41 | 14996 | 7329 | 0.95% |
| 2025-02-17 | 49.49 | 49.36 | 0.08 | 0.16% | 48.75 | 49.59 | 12858 | 6317 | 0.81% |
| 2025-02-14 | 48.97 | 49.28 | 0.16 | 0.33% | 48.85 | 49.69 | 11374 | 5598 | 0.72% |
| 2025-02-13 | 49.20 | 49.12 | -0.12 | -0.24% | 48.95 | 49.55 | 13496 | 6636 | 0.85% |
| 2025-02-12 | 49.30 | 49.24 | -0.25 | -0.51% | 48.52 | 49.49 | 16321 | 7973 | 1.03% |
| 2025-02-11 | 50.77 | 49.49 | -1.21 | -2.39% | 49.01 | 50.80 | 18074 | 8963 | 1.14% |
| 2025-02-10 | 52.65 | 50.70 | -1.97 | -3.74% | 50.70 | 52.65 | 20080 | 10275 | 1.27% |
| 2025-02-07 | 51.69 | 52.67 | 1.13 | 2.19% | 51.45 | 53.11 | 13248 | 6944 | 0.84% |
| 2025-02-06 | 51.63 | 51.54 | 0.03 | 0.06% | 51.12 | 51.81 | 7285 | 3750 | 0.45% |
| 2025-02-05 | 52.50 | 51.51 | -0.75 | -1.44% | 51.25 | 53.54 | 12449 | 6533 | 0.77% |
| 2025-01-27 | 51.55 | 52.26 | 0.68 | 1.32% | 51.37 | 52.70 | 9903 | 5161 | 0.62% |
| 2025-01-24 | 51.34 | 51.58 | 0.18 | 0.35% | 50.83 | 51.89 | 9067 | 4649 | 0.56% |
| 2025-01-23 | 52.10 | 51.40 | -0.59 | -1.13% | 51.38 | 52.50 | 8387 | 4362 | 0.52% |
| 2025-01-22 | 50.97 | 51.99 | 0.82 | 1.60% | 50.80 | 52.12 | 10192 | 5253 | 0.63% |
| 2025-01-21 | 51.27 | 51.17 | 0.19 | 0.37% | 50.45 | 51.86 | 6036 | 3079 | 0.38% |
| 2025-01-20 | 50.72 | 50.98 | 0.64 | 1.27% | 50.34 | 51.73 | 10501 | 5385 | 0.65% |
| 2025-01-17 | 48.90 | 50.34 | 1.22 | 2.48% | 48.50 | 50.36 | 9902 | 4927 | 0.62% |
| 2025-01-16 | 49.06 | 49.12 | 0.09 | 0.18% | 48.93 | 50.09 | 10432 | 5166 | 0.65% |
| 2025-01-15 | 49.48 | 49.03 | -0.49 | -0.99% | 48.71 | 49.52 | 7870 | 3853 | 0.49% |
| 2025-01-14 | 48.66 | 49.52 | 0.92 | 1.89% | 48.46 | 49.67 | 13194 | 6484 | 0.82% |
| 2025-01-13 | 48.00 | 48.60 | 0.60 | 1.25% | 47.83 | 48.68 | 6001 | 2904 | 0.37% |
| 2025-01-10 | 48.48 | 48.00 | -0.49 | -1.01% | 47.95 | 49.09 | 6313 | 3063 | 0.39% |
| 2025-01-09 | 48.50 | 48.49 | -0.31 | -0.64% | 48.26 | 48.98 | 5735 | 2791 | 0.36% |
| 2025-01-08 | 49.13 | 48.80 | -0.47 | -0.95% | 47.71 | 49.13 | 8505 | 4129 | 0.53% |
| 2025-01-07 | 49.02 | 49.27 | 0.07 | 0.14% | 48.52 | 49.59 | 6370 | 3129 | 0.40% |
| 2025-01-06 | 49.03 | 49.20 | 0.11 | 0.22% | 48.37 | 49.95 | 8709 | 4286 | 0.54% |
| 2025-01-03 | 49.63 | 49.09 | -0.26 | -0.53% | 48.80 | 50.58 | 10747 | 5339 | 0.67% |
| 2025-01-02 | 51.01 | 49.35 | -1.85 | -3.61% | 49.02 | 51.51 | 14636 | 7357 | 0.90% |
| 2024-12-31 | 52.00 | 51.20 | -1.04 | -1.99% | 51.10 | 52.47 | 6780 | 3509 | 0.42% |
| 2024-12-30 | 52.15 | 52.24 | 0.14 | 0.27% | 51.62 | 52.53 | 6896 | 3595 | 0.43% |
| 2024-12-27 | 51.72 | 52.10 | 0.23 | 0.44% | 51.60 | 52.23 | 6982 | 3629 | 0.43% |
| 2024-12-26 | 52.27 | 51.87 | -0.37 | -0.71% | 51.87 | 52.70 | 6176 | 3225 | 0.38% |