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 | 56.06 | 56.26 | -0.69 | -1.21% | 55.90 | 57.70 | 14692 | 8316 | 1.21% |
| 2025-04-02 | 57.31 | 56.95 | -0.74 | -1.28% | 56.72 | 57.97 | 12651 | 7244 | 1.04% |
| 2025-04-01 | 56.88 | 57.69 | 0.85 | 1.50% | 56.88 | 58.30 | 14655 | 8446 | 1.21% |
| 2025-03-31 | 57.89 | 56.84 | -1.54 | -2.64% | 56.63 | 58.30 | 18688 | 10706 | 1.54% |
| 2025-03-28 | 58.00 | 58.38 | 0.30 | 0.52% | 57.65 | 58.91 | 14202 | 8287 | 1.17% |
| 2025-03-27 | 58.50 | 58.08 | -0.65 | -1.11% | 56.80 | 58.95 | 22554 | 13070 | 1.86% |
| 2025-03-26 | 59.82 | 58.73 | -1.33 | -2.21% | 58.51 | 60.10 | 27967 | 16555 | 2.31% |
| 2025-03-25 | 58.92 | 60.06 | 1.02 | 1.73% | 58.73 | 60.80 | 36406 | 21864 | 3.00% |
| 2025-03-24 | 61.48 | 59.04 | -2.75 | -4.45% | 57.97 | 61.57 | 49860 | 29593 | 4.11% |
| 2025-03-21 | 60.33 | 61.79 | 1.04 | 1.71% | 60.00 | 64.97 | 66228 | 41678 | 5.47% |
| 2025-03-20 | 58.55 | 60.75 | 2.37 | 4.06% | 58.08 | 61.53 | 38578 | 23284 | 3.18% |
| 2025-03-19 | 58.95 | 58.38 | -0.92 | -1.55% | 58.10 | 59.34 | 22653 | 13300 | 1.87% |
| 2025-03-18 | 59.00 | 59.30 | 0.20 | 0.34% | 58.36 | 60.95 | 36112 | 21590 | 2.98% |
| 2025-03-17 | 59.82 | 59.10 | 0.30 | 0.51% | 58.34 | 60.09 | 39478 | 23336 | 3.26% |
| 2025-03-14 | 56.67 | 58.80 | 2.67 | 4.76% | 55.58 | 59.68 | 51383 | 29544 | 4.24% |
| 2025-03-13 | 56.73 | 56.13 | -0.34 | -0.60% | 55.21 | 56.88 | 25042 | 13967 | 2.07% |
| 2025-03-12 | 55.55 | 56.47 | 0.98 | 1.77% | 55.55 | 56.97 | 28835 | 16258 | 2.38% |
| 2025-03-11 | 54.00 | 55.49 | 1.06 | 1.95% | 53.60 | 55.70 | 26613 | 14660 | 2.20% |
| 2025-03-10 | 53.63 | 54.43 | 0.82 | 1.53% | 53.59 | 55.50 | 23830 | 12983 | 1.97% |
| 2025-03-07 | 52.46 | 53.61 | 0.91 | 1.73% | 52.31 | 55.05 | 30640 | 16480 | 2.53% |
| 2025-03-06 | 52.90 | 52.70 | 0.33 | 0.63% | 52.05 | 52.99 | 15347 | 8070 | 1.27% |
| 2025-03-05 | 52.20 | 52.37 | 0.18 | 0.34% | 51.80 | 52.70 | 13756 | 7196 | 1.14% |
| 2025-03-04 | 50.71 | 52.19 | 1.56 | 3.08% | 50.71 | 52.72 | 20576 | 10690 | 1.70% |
| 2025-03-03 | 50.30 | 50.63 | 0.29 | 0.58% | 50.15 | 51.26 | 10819 | 5509 | 0.89% |
| 2025-02-28 | 51.12 | 50.34 | -1.05 | -2.04% | 50.05 | 51.58 | 12787 | 6483 | 1.06% |
| 2025-02-27 | 52.05 | 51.39 | -0.63 | -1.21% | 50.60 | 52.05 | 16473 | 8446 | 1.36% |
| 2025-02-26 | 51.59 | 52.02 | 0.57 | 1.11% | 51.20 | 52.35 | 14821 | 7708 | 1.22% |
| 2025-02-25 | 51.58 | 51.45 | -0.60 | -1.15% | 51.27 | 52.00 | 10095 | 5214 | 0.83% |
| 2025-02-24 | 52.39 | 52.05 | -0.34 | -0.65% | 51.70 | 52.53 | 12889 | 6716 | 1.06% |
| 2025-02-21 | 52.05 | 52.39 | 0.17 | 0.33% | 51.56 | 52.50 | 16459 | 8572 | 1.36% |
| 2025-02-20 | 51.72 | 52.22 | 0.33 | 0.64% | 51.54 | 52.56 | 19036 | 9923 | 1.57% |
| 2025-02-19 | 51.42 | 51.89 | 0.33 | 0.64% | 51.38 | 52.30 | 12074 | 6256 | 1.00% |
| 2025-02-18 | 52.62 | 51.56 | -0.79 | -1.51% | 51.08 | 52.66 | 12522 | 6511 | 1.03% |
| 2025-02-17 | 52.89 | 52.35 | -0.55 | -1.04% | 52.10 | 53.17 | 14498 | 7609 | 1.20% |
| 2025-02-14 | 53.02 | 52.90 | -0.12 | -0.23% | 52.61 | 53.59 | 11631 | 6161 | 0.96% |
| 2025-02-13 | 54.15 | 53.02 | -1.07 | -1.98% | 52.96 | 54.40 | 14111 | 7523 | 1.16% |
| 2025-02-12 | 54.50 | 54.09 | -0.53 | -0.97% | 53.80 | 54.82 | 12769 | 6924 | 1.05% |
| 2025-02-11 | 52.83 | 54.62 | 1.90 | 3.60% | 52.02 | 55.54 | 33406 | 18116 | 2.76% |
| 2025-02-10 | 51.83 | 52.72 | 0.90 | 1.74% | 51.66 | 53.38 | 20431 | 10744 | 1.69% |
| 2025-02-07 | 51.91 | 51.82 | -0.07 | -0.13% | 51.41 | 52.51 | 19184 | 9980 | 1.58% |
| 2025-02-06 | 50.74 | 51.89 | 1.08 | 2.13% | 50.32 | 51.94 | 10487 | 5376 | 0.87% |
| 2025-02-05 | 51.39 | 50.81 | 0.00 | 0.00% | 50.71 | 51.67 | 7486 | 3831 | 0.62% |
| 2025-01-27 | 51.49 | 50.81 | -0.69 | -1.34% | 50.72 | 52.00 | 8057 | 4127 | 0.66% |
| 2025-01-24 | 50.89 | 51.50 | 0.68 | 1.34% | 50.66 | 51.60 | 8615 | 4420 | 0.71% |
| 2025-01-23 | 51.20 | 50.82 | 0.01 | 0.02% | 50.82 | 52.06 | 10409 | 5362 | 0.86% |
| 2025-01-22 | 51.01 | 50.81 | -0.57 | -1.11% | 50.55 | 51.34 | 7925 | 4034 | 0.65% |
| 2025-01-21 | 51.56 | 51.38 | 0.03 | 0.06% | 50.79 | 51.91 | 7853 | 4025 | 0.65% |
| 2025-01-20 | 50.76 | 51.35 | 0.69 | 1.36% | 50.76 | 52.03 | 9614 | 4955 | 0.79% |
| 2025-01-17 | 50.17 | 50.66 | 0.48 | 0.96% | 49.90 | 51.12 | 7546 | 3811 | 0.62% |
| 2025-01-16 | 50.50 | 50.18 | 0.01 | 0.02% | 49.90 | 51.15 | 8249 | 4159 | 0.68% |
| 2025-01-15 | 50.90 | 50.17 | -0.73 | -1.43% | 50.03 | 50.95 | 7650 | 3843 | 0.63% |
| 2025-01-14 | 49.70 | 50.90 | 1.43 | 2.89% | 49.15 | 51.14 | 11806 | 5956 | 0.97% |
| 2025-01-13 | 49.62 | 49.47 | -0.43 | -0.86% | 48.87 | 50.30 | 10437 | 5178 | 0.86% |
| 2025-01-10 | 52.45 | 49.90 | -2.91 | -5.51% | 49.75 | 54.53 | 22298 | 11562 | 1.84% |
| 2025-01-09 | 50.78 | 52.81 | 1.78 | 3.49% | 50.72 | 53.10 | 19548 | 10136 | 1.61% |
| 2025-01-08 | 51.84 | 51.03 | -0.48 | -0.93% | 49.86 | 51.84 | 10079 | 5120 | 0.83% |
| 2025-01-07 | 51.66 | 51.51 | -0.16 | -0.31% | 50.56 | 51.85 | 10452 | 5357 | 0.86% |
| 2025-01-06 | 51.69 | 51.67 | -0.24 | -0.46% | 51.15 | 52.49 | 9429 | 4879 | 0.78% |
| 2025-01-03 | 51.52 | 51.91 | 0.50 | 0.97% | 51.15 | 52.26 | 11560 | 5978 | 0.95% |
| 2025-01-02 | 53.57 | 51.41 | -2.35 | -4.37% | 50.97 | 53.65 | 11958 | 6269 | 0.99% |
| 2024-12-31 | 55.35 | 53.76 | -1.55 | -2.80% | 53.76 | 55.46 | 8136 | 4426 | 0.67% |
| 2024-12-30 | 56.05 | 55.31 | -0.73 | -1.30% | 55.12 | 56.40 | 8050 | 4487 | 0.66% |
| 2024-12-27 | 56.00 | 56.04 | 0.52 | 0.94% | 55.59 | 56.76 | 12221 | 6876 | 1.01% |
| 2024-12-26 | 55.10 | 55.52 | 0.42 | 0.76% | 55.10 | 56.10 | 7876 | 4391 | 0.65% |