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 | 51.00 | 50.16 | -1.38 | -2.68% | 49.36 | 52.25 | 43364 | 21819 | 2.24% |
| 2025-04-02 | 51.76 | 51.54 | -1.08 | -2.05% | 51.54 | 53.79 | 42565 | 22277 | 2.20% |
| 2025-04-01 | 51.50 | 52.62 | 1.01 | 1.96% | 50.88 | 53.52 | 40232 | 21052 | 2.08% |
| 2025-03-31 | 51.55 | 51.61 | -0.41 | -0.79% | 50.10 | 51.99 | 33718 | 17191 | 1.74% |
| 2025-03-28 | 53.40 | 52.02 | -1.71 | -3.18% | 51.92 | 53.73 | 34134 | 18032 | 1.76% |
| 2025-03-27 | 55.69 | 53.73 | -1.97 | -3.54% | 53.46 | 56.28 | 37960 | 20784 | 1.96% |
| 2025-03-26 | 53.98 | 55.70 | 2.29 | 4.29% | 53.41 | 56.99 | 64824 | 36243 | 3.35% |
| 2025-03-25 | 52.95 | 53.41 | 0.41 | 0.77% | 52.36 | 54.05 | 36801 | 19639 | 1.90% |
| 2025-03-24 | 54.00 | 53.00 | -0.60 | -1.12% | 51.62 | 54.96 | 42209 | 22487 | 2.18% |
| 2025-03-21 | 57.20 | 53.60 | -4.09 | -7.09% | 53.52 | 57.80 | 72789 | 40054 | 3.76% |
| 2025-03-20 | 56.56 | 57.69 | 1.13 | 2.00% | 56.21 | 59.19 | 46928 | 27170 | 2.42% |
| 2025-03-19 | 59.06 | 56.56 | -2.82 | -4.75% | 56.00 | 59.50 | 58556 | 33515 | 3.02% |
| 2025-03-18 | 60.50 | 59.38 | -1.20 | -1.98% | 58.63 | 61.99 | 47886 | 28520 | 2.47% |
| 2025-03-17 | 58.55 | 60.58 | 2.03 | 3.47% | 57.09 | 61.49 | 67790 | 40320 | 3.50% |
| 2025-03-14 | 55.65 | 58.55 | 2.56 | 4.57% | 55.12 | 58.90 | 67767 | 38929 | 3.50% |
| 2025-03-13 | 61.74 | 55.99 | -5.61 | -9.11% | 55.40 | 61.74 | 93014 | 53399 | 4.80% |
| 2025-03-12 | 62.88 | 61.60 | -1.19 | -1.90% | 61.23 | 64.03 | 77125 | 48395 | 3.98% |
| 2025-03-11 | 64.70 | 62.79 | -2.11 | -3.25% | 59.30 | 68.15 | 123051 | 76824 | 6.36% |
| 2025-03-10 | 66.10 | 64.90 | 2.48 | 3.97% | 62.50 | 67.93 | 105747 | 69164 | 5.46% |
| 2025-03-07 | 61.61 | 62.42 | -0.97 | -1.53% | 61.04 | 64.98 | 71396 | 44757 | 3.69% |
| 2025-03-06 | 56.76 | 63.39 | 8.56 | 15.61% | 54.83 | 65.80 | 153948 | 95008 | 7.95% |
| 2025-03-05 | 53.00 | 54.83 | 1.30 | 2.43% | 52.83 | 55.65 | 54479 | 29590 | 2.81% |
| 2025-03-04 | 49.00 | 53.53 | 0.34 | 0.64% | 48.97 | 54.15 | 92756 | 48720 | 4.79% |
| 2025-03-03 | 53.63 | 53.19 | -0.01 | -0.02% | 51.00 | 55.50 | 74049 | 39710 | 3.82% |
| 2025-02-28 | 56.88 | 53.20 | -6.35 | -10.66% | 50.80 | 56.90 | 149443 | 79978 | 7.72% |
| 2025-02-27 | 59.85 | 59.55 | -0.56 | -0.93% | 57.80 | 65.80 | 150349 | 92653 | 7.77% |
| 2025-02-26 | 58.88 | 60.11 | 3.62 | 6.41% | 57.20 | 62.73 | 157318 | 93833 | 8.13% |
| 2025-02-25 | 53.33 | 56.49 | 1.49 | 2.71% | 52.50 | 58.98 | 127406 | 70665 | 6.58% |
| 2025-02-24 | 58.05 | 55.00 | -3.01 | -5.19% | 54.50 | 58.05 | 118689 | 66352 | 6.13% |
| 2025-02-21 | 51.00 | 58.01 | 6.93 | 13.57% | 50.77 | 58.59 | 182806 | 101263 | 9.44% |
| 2025-02-20 | 51.65 | 51.08 | -0.71 | -1.37% | 51.08 | 53.81 | 122328 | 64165 | 6.32% |
| 2025-02-19 | 47.00 | 51.79 | 5.51 | 11.91% | 46.50 | 53.60 | 140032 | 70098 | 7.23% |
| 2025-02-18 | 44.20 | 46.28 | 1.79 | 4.02% | 43.91 | 48.06 | 80593 | 37283 | 4.16% |
| 2025-02-17 | 44.00 | 44.49 | 0.44 | 1.00% | 43.71 | 44.80 | 34764 | 15366 | 1.80% |
| 2025-02-14 | 43.60 | 44.05 | 0.20 | 0.46% | 43.57 | 45.08 | 42881 | 18947 | 2.21% |
| 2025-02-13 | 46.50 | 43.85 | -3.96 | -8.28% | 43.50 | 46.65 | 83930 | 37461 | 4.34% |
| 2025-02-12 | 48.40 | 47.81 | -1.14 | -2.33% | 46.80 | 48.40 | 53934 | 25625 | 2.79% |
| 2025-02-11 | 48.33 | 48.95 | 0.73 | 1.51% | 47.36 | 48.95 | 48027 | 23196 | 2.48% |
| 2025-02-10 | 46.45 | 48.22 | 1.71 | 3.68% | 45.18 | 48.55 | 57813 | 27032 | 2.99% |
| 2025-02-07 | 46.57 | 46.51 | -0.77 | -1.63% | 45.68 | 48.14 | 71918 | 33887 | 3.71% |
| 2025-02-06 | 43.55 | 47.28 | 3.74 | 8.59% | 43.07 | 47.30 | 66819 | 30668 | 3.45% |
| 2025-02-05 | 41.50 | 43.54 | 3.24 | 8.04% | 40.98 | 44.44 | 54553 | 23333 | 2.82% |
| 2025-01-27 | 43.36 | 40.30 | -3.06 | -7.06% | 40.30 | 43.76 | 33370 | 13843 | 1.72% |
| 2025-01-24 | 43.09 | 43.36 | 0.10 | 0.23% | 42.56 | 44.10 | 37495 | 16243 | 1.94% |
| 2025-01-23 | 42.52 | 43.26 | 0.92 | 2.17% | 42.00 | 44.24 | 48654 | 21138 | 2.51% |
| 2025-01-22 | 42.00 | 42.34 | -0.11 | -0.26% | 41.49 | 42.75 | 30329 | 12734 | 1.57% |
| 2025-01-21 | 40.30 | 42.45 | 2.36 | 5.89% | 39.69 | 42.52 | 53300 | 22047 | 2.75% |
| 2025-01-20 | 41.39 | 40.09 | -0.67 | -1.64% | 39.69 | 41.39 | 30260 | 12169 | 1.56% |
| 2025-01-17 | 40.22 | 40.76 | 0.26 | 0.64% | 40.00 | 41.58 | 26764 | 10943 | 1.38% |
| 2025-01-16 | 41.58 | 40.50 | -0.47 | -1.15% | 40.00 | 42.10 | 25485 | 10421 | 1.32% |
| 2025-01-15 | 42.00 | 40.97 | -1.01 | -2.41% | 40.72 | 42.10 | 26056 | 10716 | 1.35% |
| 2025-01-14 | 39.50 | 41.98 | 2.25 | 5.66% | 39.48 | 42.10 | 41300 | 16883 | 2.13% |
| 2025-01-13 | 39.15 | 39.73 | -0.19 | -0.48% | 38.86 | 40.35 | 29152 | 11529 | 1.51% |
| 2025-01-10 | 39.67 | 39.92 | 0.08 | 0.20% | 39.21 | 42.07 | 50321 | 20643 | 2.60% |
| 2025-01-09 | 39.98 | 39.84 | -0.41 | -1.02% | 39.47 | 40.69 | 24209 | 9686 | 1.25% |
| 2025-01-08 | 40.88 | 40.25 | -1.65 | -3.94% | 38.81 | 41.88 | 49410 | 19748 | 2.55% |
| 2025-01-07 | 39.28 | 41.90 | 2.62 | 6.67% | 38.77 | 43.28 | 40513 | 16523 | 2.09% |
| 2025-01-06 | 40.00 | 39.28 | -0.87 | -2.17% | 38.79 | 40.63 | 30792 | 12180 | 1.59% |
| 2025-01-03 | 41.63 | 40.15 | -1.53 | -3.67% | 40.09 | 42.21 | 27443 | 11326 | 1.42% |
| 2025-01-02 | 42.95 | 41.68 | -1.62 | -3.74% | 41.03 | 43.60 | 26980 | 11391 | 1.40% |
| 2024-12-31 | 45.11 | 43.30 | -1.77 | -3.93% | 43.18 | 45.32 | 22523 | 9899 | 1.17% |
| 2024-12-30 | 44.65 | 45.07 | 0.14 | 0.31% | 44.00 | 45.72 | 18347 | 8250 | 0.95% |
| 2024-12-27 | 46.85 | 44.93 | -1.26 | -2.73% | 44.80 | 47.29 | 33551 | 15413 | 1.74% |
| 2024-12-26 | 45.93 | 46.19 | 0.27 | 0.59% | 45.69 | 47.24 | 26104 | 12152 | 1.35% |
| 2024-12-25 | 47.05 | 45.92 | -1.72 | -3.61% | 45.51 | 48.21 | 30220 | 14045 | 1.56% |