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 | 55.55 | 51.84 | -5.02 | -8.83% | 51.34 | 56.13 | 44450 | 23684 | 4.68% |
| 2025-04-02 | 56.50 | 56.86 | 0.77 | 1.37% | 55.50 | 59.00 | 22942 | 13179 | 2.41% |
| 2025-04-01 | 57.62 | 56.09 | -1.41 | -2.45% | 55.11 | 58.46 | 27216 | 15376 | 2.86% |
| 2025-03-31 | 57.50 | 57.50 | -0.22 | -0.38% | 56.00 | 58.47 | 28773 | 16437 | 3.03% |
| 2025-03-28 | 58.88 | 57.72 | -1.55 | -2.62% | 56.80 | 59.49 | 41065 | 23907 | 4.32% |
| 2025-03-27 | 57.10 | 59.27 | 2.17 | 3.80% | 55.00 | 61.88 | 57886 | 33941 | 6.09% |
| 2025-03-26 | 56.50 | 57.10 | 0.22 | 0.39% | 55.73 | 58.37 | 33908 | 19298 | 3.57% |
| 2025-03-25 | 57.24 | 56.88 | -1.26 | -2.17% | 55.57 | 58.86 | 40026 | 22788 | 4.21% |
| 2025-03-24 | 55.13 | 58.14 | 3.48 | 6.37% | 54.68 | 59.16 | 59125 | 34054 | 6.22% |
| 2025-03-21 | 56.77 | 54.66 | -2.00 | -3.53% | 54.10 | 56.83 | 38242 | 21017 | 4.02% |
| 2025-03-20 | 51.95 | 56.66 | 4.91 | 9.49% | 51.25 | 58.28 | 70737 | 39295 | 7.44% |
| 2025-03-19 | 52.85 | 51.75 | -0.81 | -1.54% | 51.10 | 52.85 | 14574 | 7549 | 1.53% |
| 2025-03-18 | 52.40 | 52.56 | 0.15 | 0.29% | 52.26 | 53.30 | 14969 | 7889 | 1.57% |
| 2025-03-17 | 52.16 | 52.41 | 0.32 | 0.61% | 51.81 | 52.84 | 17840 | 9311 | 1.88% |
| 2025-03-14 | 52.15 | 52.09 | -0.02 | -0.04% | 51.06 | 52.32 | 19234 | 9975 | 2.02% |
| 2025-03-13 | 54.20 | 52.11 | -2.19 | -4.03% | 51.68 | 54.20 | 19676 | 10344 | 2.07% |
| 2025-03-12 | 53.56 | 54.30 | 1.26 | 2.38% | 52.85 | 55.20 | 33425 | 18045 | 3.52% |
| 2025-03-11 | 52.06 | 53.04 | 0.14 | 0.26% | 51.75 | 53.19 | 18595 | 9759 | 1.96% |
| 2025-03-10 | 51.40 | 52.90 | 1.77 | 3.46% | 51.00 | 53.16 | 23487 | 12315 | 2.47% |
| 2025-03-07 | 52.40 | 51.13 | -1.07 | -2.05% | 50.64 | 52.40 | 18103 | 9317 | 1.90% |
| 2025-03-06 | 51.15 | 52.20 | 1.28 | 2.51% | 51.03 | 52.90 | 20121 | 10500 | 2.12% |
| 2025-03-05 | 50.77 | 50.92 | 0.22 | 0.43% | 50.20 | 51.39 | 10188 | 5171 | 1.07% |
| 2025-03-04 | 49.01 | 50.70 | 0.98 | 1.97% | 49.01 | 50.85 | 10189 | 5138 | 1.07% |
| 2025-03-03 | 49.16 | 49.72 | 0.56 | 1.14% | 48.96 | 50.66 | 20085 | 10039 | 2.11% |
| 2025-02-28 | 52.80 | 49.16 | -3.79 | -7.16% | 48.95 | 53.27 | 32168 | 16245 | 3.38% |
| 2025-02-27 | 54.46 | 52.95 | -0.74 | -1.38% | 52.06 | 54.48 | 26094 | 13842 | 2.75% |
| 2025-02-26 | 52.81 | 53.69 | 0.97 | 1.84% | 52.16 | 53.78 | 25697 | 13652 | 2.70% |
| 2025-02-25 | 52.51 | 52.72 | -0.32 | -0.60% | 52.16 | 53.36 | 21255 | 11235 | 2.24% |
| 2025-02-24 | 54.50 | 53.04 | -1.56 | -2.86% | 52.38 | 54.50 | 28801 | 15218 | 3.03% |
| 2025-02-21 | 53.56 | 54.60 | 1.28 | 2.40% | 52.56 | 55.14 | 30308 | 16349 | 3.19% |
| 2025-02-20 | 51.02 | 53.32 | 2.45 | 4.82% | 50.61 | 53.82 | 35598 | 18676 | 3.75% |
| 2025-02-19 | 50.00 | 50.87 | 0.75 | 1.50% | 49.83 | 51.24 | 16575 | 8413 | 1.74% |
| 2025-02-18 | 51.99 | 50.12 | -1.04 | -2.03% | 49.66 | 52.41 | 30888 | 15812 | 3.25% |
| 2025-02-17 | 49.55 | 51.16 | 1.67 | 3.37% | 49.51 | 52.19 | 34481 | 17665 | 3.63% |
| 2025-02-14 | 49.67 | 49.49 | -0.62 | -1.24% | 49.03 | 50.27 | 20446 | 10140 | 2.15% |
| 2025-02-13 | 50.00 | 50.11 | 0.16 | 0.32% | 49.09 | 51.06 | 34137 | 17129 | 3.59% |
| 2025-02-12 | 49.30 | 49.95 | 0.61 | 1.24% | 49.06 | 50.33 | 24156 | 12014 | 2.54% |
| 2025-02-11 | 49.58 | 49.34 | -0.22 | -0.44% | 48.80 | 49.58 | 15315 | 7539 | 1.61% |
| 2025-02-10 | 50.64 | 49.56 | -0.55 | -1.10% | 48.90 | 50.64 | 30754 | 15174 | 3.24% |
| 2025-02-07 | 49.37 | 50.11 | 0.62 | 1.25% | 49.02 | 50.69 | 29655 | 14799 | 3.12% |
| 2025-02-06 | 48.29 | 49.49 | 1.20 | 2.48% | 48.11 | 49.49 | 29832 | 14638 | 3.14% |
| 2025-02-05 | 48.53 | 48.29 | 0.17 | 0.35% | 48.12 | 49.03 | 10925 | 5297 | 1.15% |
| 2025-01-27 | 49.77 | 48.12 | -1.62 | -3.26% | 48.12 | 49.77 | 12668 | 6164 | 1.33% |
| 2025-01-24 | 48.76 | 49.74 | 1.32 | 2.73% | 48.00 | 49.75 | 11439 | 5634 | 1.20% |
| 2025-01-23 | 49.17 | 48.42 | -0.47 | -0.96% | 48.34 | 50.23 | 14203 | 7030 | 1.49% |
| 2025-01-22 | 49.36 | 48.89 | -0.54 | -1.09% | 48.31 | 49.59 | 10758 | 5258 | 1.13% |
| 2025-01-21 | 48.75 | 49.43 | 1.03 | 2.13% | 48.10 | 49.63 | 14782 | 7243 | 1.56% |
| 2025-01-20 | 49.40 | 48.40 | -0.59 | -1.20% | 48.01 | 49.70 | 14851 | 7227 | 1.56% |
| 2025-01-17 | 48.80 | 48.99 | 0.66 | 1.37% | 48.04 | 49.47 | 14305 | 7007 | 1.51% |
| 2025-01-16 | 48.85 | 48.33 | -0.22 | -0.45% | 47.47 | 49.65 | 14623 | 7083 | 1.54% |
| 2025-01-15 | 49.20 | 48.55 | -0.41 | -0.84% | 48.15 | 49.31 | 11140 | 5408 | 1.17% |
| 2025-01-14 | 45.81 | 48.96 | 3.16 | 6.90% | 45.68 | 48.97 | 17353 | 8316 | 1.83% |
| 2025-01-13 | 45.99 | 45.80 | -0.01 | -0.02% | 44.52 | 46.70 | 8609 | 3927 | 0.91% |
| 2025-01-10 | 47.60 | 45.81 | -1.59 | -3.35% | 45.78 | 48.50 | 15288 | 7229 | 1.61% |
| 2025-01-09 | 47.60 | 47.40 | -0.43 | -0.90% | 46.90 | 48.64 | 14474 | 6902 | 1.52% |
| 2025-01-08 | 45.00 | 47.83 | 2.69 | 5.96% | 44.46 | 48.63 | 28004 | 13062 | 2.95% |
| 2025-01-07 | 44.05 | 45.14 | 1.34 | 3.06% | 43.91 | 45.19 | 10597 | 4729 | 1.11% |
| 2025-01-06 | 44.78 | 43.80 | -0.82 | -1.84% | 43.20 | 45.16 | 13985 | 6158 | 1.47% |
| 2025-01-03 | 46.90 | 44.62 | -2.17 | -4.64% | 44.18 | 47.31 | 14636 | 6694 | 1.54% |
| 2025-01-02 | 47.50 | 46.79 | -0.71 | -1.49% | 46.22 | 48.68 | 13901 | 6612 | 1.46% |
| 2024-12-31 | 49.20 | 47.50 | -1.37 | -2.80% | 47.12 | 49.22 | 13962 | 6719 | 1.47% |
| 2024-12-30 | 48.97 | 48.87 | -0.10 | -0.20% | 47.60 | 50.30 | 15152 | 7449 | 1.59% |
| 2024-12-27 | 50.38 | 48.97 | -1.33 | -2.64% | 48.90 | 50.97 | 18022 | 9008 | 1.90% |
| 2024-12-26 | 48.99 | 50.30 | 1.20 | 2.44% | 48.33 | 50.50 | 12149 | 6075 | 1.28% |