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 | 51.50 | 51.33 | -1.42 | -2.69% | 50.80 | 53.24 | 20031 | 10376 | 2.13% |
| 2025-04-02 | 52.91 | 52.75 | -0.60 | -1.12% | 52.40 | 53.91 | 22940 | 12150 | 2.44% |
| 2025-04-01 | 52.50 | 53.35 | 0.76 | 1.45% | 52.40 | 54.30 | 37739 | 20223 | 4.02% |
| 2025-03-31 | 50.51 | 52.59 | 1.73 | 3.40% | 49.33 | 52.88 | 42069 | 21594 | 4.48% |
| 2025-03-28 | 52.10 | 50.86 | -1.22 | -2.34% | 50.82 | 53.43 | 29008 | 15076 | 3.09% |
| 2025-03-27 | 50.70 | 52.08 | 1.24 | 2.44% | 49.77 | 53.38 | 50607 | 26293 | 5.39% |
| 2025-03-26 | 50.93 | 50.84 | -0.04 | -0.08% | 50.30 | 51.80 | 21591 | 10994 | 2.30% |
| 2025-03-25 | 52.01 | 50.88 | -0.78 | -1.51% | 50.60 | 52.87 | 26529 | 13702 | 2.82% |
| 2025-03-24 | 53.89 | 51.66 | -1.91 | -3.57% | 49.99 | 54.18 | 53731 | 27627 | 5.72% |
| 2025-03-21 | 55.61 | 53.57 | -2.81 | -4.98% | 53.50 | 55.72 | 33586 | 18306 | 3.57% |
| 2025-03-20 | 56.03 | 56.38 | -0.21 | -0.37% | 55.03 | 57.86 | 33159 | 18838 | 3.53% |
| 2025-03-19 | 58.56 | 56.59 | -2.54 | -4.30% | 56.02 | 58.80 | 46389 | 26502 | 4.94% |
| 2025-03-18 | 58.98 | 59.13 | 0.77 | 1.32% | 58.37 | 60.42 | 31046 | 18411 | 3.30% |
| 2025-03-17 | 61.65 | 58.36 | -3.47 | -5.61% | 57.33 | 61.77 | 62067 | 36362 | 6.61% |
| 2025-03-14 | 60.80 | 61.83 | 0.16 | 0.26% | 60.45 | 63.38 | 55078 | 34159 | 5.86% |
| 2025-03-13 | 64.90 | 61.67 | -3.75 | -5.73% | 60.11 | 65.42 | 52223 | 32420 | 5.57% |
| 2025-03-12 | 68.66 | 65.42 | -2.20 | -3.25% | 65.30 | 69.28 | 40478 | 27025 | 4.32% |
| 2025-03-11 | 65.13 | 67.62 | 0.53 | 0.79% | 64.65 | 68.28 | 44757 | 29686 | 4.78% |
| 2025-03-10 | 68.00 | 67.09 | -2.57 | -3.69% | 65.68 | 68.98 | 52560 | 35118 | 5.61% |
| 2025-03-07 | 73.71 | 69.66 | -3.65 | -4.98% | 68.64 | 75.52 | 88317 | 63313 | 9.43% |
| 2025-03-06 | 66.10 | 73.31 | 9.81 | 15.45% | 66.10 | 74.50 | 108127 | 76552 | 11.54% |
| 2025-03-05 | 64.00 | 63.50 | -1.10 | -1.70% | 62.20 | 65.56 | 36230 | 22979 | 3.87% |
| 2025-03-04 | 60.39 | 64.60 | 3.60 | 5.90% | 59.52 | 66.66 | 59811 | 38322 | 6.38% |
| 2025-03-03 | 61.20 | 61.00 | 0.41 | 0.68% | 59.19 | 63.10 | 51471 | 31525 | 5.49% |
| 2025-02-28 | 65.63 | 60.59 | -5.14 | -7.82% | 60.18 | 66.66 | 47900 | 30108 | 5.11% |
| 2025-02-27 | 69.28 | 65.73 | -4.57 | -6.50% | 63.60 | 70.38 | 62482 | 41743 | 6.67% |
| 2025-02-26 | 71.50 | 70.30 | -1.28 | -1.79% | 68.56 | 76.50 | 69736 | 49917 | 7.44% |
| 2025-02-25 | 66.50 | 71.58 | 2.08 | 2.99% | 66.03 | 72.35 | 84085 | 57943 | 8.98% |
| 2025-02-24 | 71.13 | 69.50 | -1.23 | -1.74% | 66.87 | 71.57 | 73480 | 50689 | 7.84% |
| 2025-02-21 | 68.00 | 70.73 | 2.34 | 3.42% | 63.36 | 73.37 | 110289 | 74960 | 11.77% |
| 2025-02-20 | 66.99 | 68.39 | 1.71 | 2.56% | 66.40 | 70.50 | 69521 | 47507 | 7.42% |
| 2025-02-19 | 65.66 | 66.68 | 1.10 | 1.68% | 65.51 | 69.88 | 80623 | 54110 | 8.61% |
| 2025-02-18 | 68.28 | 65.58 | -3.32 | -4.82% | 64.56 | 72.00 | 111849 | 75659 | 11.94% |
| 2025-02-17 | 72.86 | 68.90 | 2.90 | 4.39% | 68.20 | 78.90 | 178381 | 130720 | 19.04% |
| 2025-02-14 | 59.35 | 66.00 | 8.59 | 14.96% | 59.01 | 68.89 | 172757 | 111099 | 18.44% |
| 2025-02-13 | 56.50 | 57.41 | 1.99 | 3.59% | 55.05 | 59.10 | 106047 | 60841 | 11.32% |
| 2025-02-12 | 53.22 | 55.42 | 0.18 | 0.33% | 52.10 | 56.30 | 67740 | 37136 | 7.23% |
| 2025-02-11 | 54.90 | 55.24 | -0.76 | -1.36% | 53.20 | 57.50 | 81104 | 44560 | 8.66% |
| 2025-02-10 | 52.66 | 56.00 | 5.09 | 10.00% | 52.51 | 57.00 | 90438 | 49836 | 9.65% |
| 2025-02-07 | 53.00 | 50.91 | -2.42 | -4.54% | 49.08 | 54.32 | 85177 | 44332 | 9.09% |
| 2025-02-06 | 49.00 | 53.33 | 3.40 | 6.81% | 48.59 | 53.50 | 83815 | 43330 | 8.95% |
| 2025-02-05 | 52.71 | 49.93 | 3.33 | 7.15% | 49.00 | 55.00 | 117355 | 60229 | 12.53% |
| 2025-01-27 | 50.00 | 46.60 | -1.50 | -3.12% | 46.24 | 50.00 | 58697 | 27829 | 6.27% |
| 2025-01-24 | 40.70 | 48.10 | 7.10 | 17.32% | 40.70 | 48.78 | 97184 | 44497 | 10.37% |
| 2025-01-23 | 40.21 | 41.00 | 1.28 | 3.22% | 40.07 | 43.12 | 47415 | 19891 | 5.06% |
| 2025-01-22 | 40.57 | 39.72 | -0.99 | -2.43% | 39.32 | 40.57 | 21153 | 8422 | 2.26% |
| 2025-01-21 | 41.46 | 40.71 | -0.39 | -0.95% | 39.40 | 41.54 | 32841 | 13226 | 3.51% |
| 2025-01-20 | 41.54 | 41.10 | 0.00 | 0.00% | 40.70 | 42.08 | 23034 | 9523 | 2.46% |
| 2025-01-17 | 41.31 | 41.10 | -0.36 | -0.87% | 40.38 | 41.68 | 24382 | 10009 | 2.60% |
| 2025-01-16 | 41.52 | 41.46 | 0.08 | 0.19% | 40.80 | 43.10 | 32250 | 13491 | 3.44% |
| 2025-01-15 | 40.99 | 41.38 | 0.24 | 0.58% | 40.88 | 43.12 | 44117 | 18473 | 4.71% |
| 2025-01-14 | 38.99 | 41.14 | 2.57 | 6.66% | 38.67 | 41.17 | 39618 | 15907 | 4.23% |
| 2025-01-13 | 38.01 | 38.57 | 0.38 | 1.00% | 36.71 | 38.95 | 25921 | 9847 | 2.77% |
| 2025-01-10 | 39.10 | 38.19 | -1.00 | -2.55% | 38.15 | 40.95 | 38683 | 15280 | 4.13% |
| 2025-01-09 | 39.13 | 39.19 | -1.70 | -4.16% | 38.80 | 40.54 | 45678 | 18066 | 4.88% |
| 2025-01-08 | 40.21 | 40.89 | 0.24 | 0.59% | 38.70 | 41.30 | 38828 | 15674 | 4.14% |
| 2025-01-07 | 39.00 | 40.65 | 1.47 | 3.75% | 39.00 | 40.85 | 33772 | 13476 | 3.61% |
| 2025-01-06 | 40.50 | 39.18 | -0.92 | -2.29% | 38.73 | 40.58 | 32698 | 12932 | 3.49% |
| 2025-01-03 | 43.67 | 40.10 | -3.62 | -8.28% | 39.88 | 43.88 | 46214 | 19183 | 4.93% |
| 2025-01-02 | 45.50 | 43.72 | -2.41 | -5.22% | 42.90 | 46.00 | 40742 | 18120 | 4.35% |
| 2024-12-31 | 48.78 | 46.13 | -1.57 | -3.29% | 46.07 | 48.89 | 36466 | 17325 | 3.89% |
| 2024-12-30 | 47.88 | 47.70 | 0.18 | 0.38% | 47.15 | 48.58 | 34007 | 16310 | 3.63% |
| 2024-12-27 | 49.08 | 47.52 | -1.98 | -4.00% | 47.15 | 49.81 | 45475 | 22048 | 4.85% |
| 2024-12-26 | 49.80 | 49.50 | 0.08 | 0.16% | 49.29 | 51.42 | 38811 | 19472 | 4.14% |