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 | 54.60 | 51.90 | -3.10 | -5.64% | 51.68 | 54.99 | 16670 | 8822 | 1.73% |
| 2025-04-02 | 56.73 | 55.00 | -1.91 | -3.36% | 54.44 | 58.00 | 11994 | 6645 | 1.24% |
| 2025-04-01 | 57.85 | 56.91 | 0.08 | 0.14% | 56.67 | 57.85 | 7934 | 4532 | 0.85% |
| 2025-03-31 | 58.25 | 56.83 | -1.43 | -2.45% | 56.39 | 58.26 | 7730 | 4433 | 0.83% |
| 2025-03-28 | 57.15 | 58.26 | 1.15 | 2.01% | 56.84 | 58.88 | 12746 | 7366 | 1.36% |
| 2025-03-27 | 58.38 | 57.11 | -1.64 | -2.79% | 55.50 | 58.38 | 11557 | 6590 | 1.24% |
| 2025-03-26 | 59.20 | 58.75 | -1.25 | -2.08% | 58.12 | 60.50 | 20917 | 12283 | 2.24% |
| 2025-03-25 | 54.28 | 60.00 | 5.64 | 10.38% | 53.62 | 60.57 | 31321 | 17698 | 3.35% |
| 2025-03-24 | 55.10 | 54.36 | -0.85 | -1.54% | 53.58 | 55.72 | 13380 | 7280 | 1.43% |
| 2025-03-21 | 54.80 | 55.21 | 0.56 | 1.02% | 53.88 | 55.49 | 9997 | 5471 | 1.07% |
| 2025-03-20 | 55.46 | 54.65 | -1.33 | -2.38% | 53.81 | 56.20 | 14650 | 8040 | 1.57% |
| 2025-03-19 | 57.33 | 55.98 | -1.09 | -1.91% | 55.55 | 57.38 | 10404 | 5835 | 1.11% |
| 2025-03-18 | 57.88 | 57.07 | -0.81 | -1.40% | 56.90 | 58.21 | 13904 | 7997 | 1.49% |
| 2025-03-17 | 57.25 | 57.88 | 0.63 | 1.10% | 56.52 | 58.81 | 18285 | 10522 | 1.95% |
| 2025-03-14 | 54.80 | 57.25 | 2.45 | 4.47% | 54.79 | 57.50 | 26905 | 15244 | 2.88% |
| 2025-03-13 | 54.50 | 54.80 | 0.09 | 0.16% | 53.31 | 55.34 | 16888 | 9198 | 1.80% |
| 2025-03-12 | 56.65 | 54.71 | -2.05 | -3.61% | 54.61 | 57.69 | 26553 | 14862 | 2.84% |
| 2025-03-11 | 53.00 | 56.76 | 2.96 | 5.50% | 52.45 | 57.03 | 27834 | 15391 | 2.97% |
| 2025-03-10 | 50.73 | 53.80 | 3.07 | 6.05% | 50.18 | 53.93 | 30740 | 16180 | 3.29% |
| 2025-03-07 | 52.25 | 50.73 | -1.06 | -2.05% | 50.11 | 52.25 | 17832 | 9129 | 1.91% |
| 2025-03-06 | 48.85 | 51.79 | 2.59 | 5.26% | 48.85 | 51.82 | 22597 | 11408 | 2.41% |
| 2025-03-05 | 48.53 | 49.20 | 0.81 | 1.67% | 47.50 | 49.29 | 12041 | 5803 | 1.29% |
| 2025-03-04 | 49.03 | 48.39 | -1.20 | -2.42% | 48.00 | 50.17 | 15267 | 7462 | 1.63% |
| 2025-03-03 | 48.00 | 49.59 | 2.10 | 4.42% | 47.90 | 51.90 | 26304 | 13254 | 2.81% |
| 2025-02-28 | 47.56 | 47.49 | -0.51 | -1.06% | 47.05 | 48.48 | 11477 | 5463 | 1.23% |
| 2025-02-27 | 48.54 | 48.00 | -0.59 | -1.21% | 47.00 | 48.70 | 9127 | 4376 | 0.98% |
| 2025-02-26 | 47.81 | 48.59 | 0.84 | 1.76% | 46.91 | 48.99 | 16554 | 7965 | 1.77% |
| 2025-02-25 | 48.03 | 47.75 | -1.06 | -2.17% | 47.50 | 48.88 | 13049 | 6294 | 1.39% |
| 2025-02-24 | 49.74 | 48.81 | -0.47 | -0.95% | 48.12 | 50.54 | 18223 | 8927 | 1.95% |
| 2025-02-21 | 49.13 | 49.28 | 0.15 | 0.31% | 48.52 | 49.88 | 13780 | 6778 | 1.47% |
| 2025-02-20 | 49.56 | 49.13 | 0.13 | 0.27% | 48.29 | 49.56 | 14332 | 7007 | 1.53% |
| 2025-02-19 | 46.05 | 49.00 | 2.95 | 6.41% | 44.95 | 49.00 | 32856 | 15637 | 3.51% |
| 2025-02-18 | 45.95 | 46.05 | 0.10 | 0.22% | 45.50 | 47.12 | 11393 | 5275 | 1.22% |
| 2025-02-17 | 44.88 | 45.95 | 1.06 | 2.36% | 44.00 | 46.19 | 16364 | 7404 | 1.75% |
| 2025-02-14 | 44.00 | 44.89 | 0.89 | 2.02% | 43.79 | 45.50 | 8887 | 3992 | 0.95% |
| 2025-02-13 | 45.08 | 44.00 | -1.43 | -3.15% | 43.77 | 45.45 | 6498 | 2888 | 0.69% |
| 2025-02-12 | 45.39 | 45.43 | -0.40 | -0.87% | 45.00 | 45.99 | 5475 | 2480 | 0.59% |
| 2025-02-11 | 44.37 | 45.83 | 1.08 | 2.41% | 44.22 | 46.01 | 9283 | 4231 | 0.99% |
| 2025-02-10 | 44.58 | 44.75 | -0.10 | -0.22% | 42.72 | 44.98 | 10949 | 4832 | 1.17% |
| 2025-02-07 | 45.68 | 44.85 | -0.63 | -1.39% | 44.32 | 45.68 | 9610 | 4330 | 1.03% |
| 2025-02-06 | 44.95 | 45.48 | 1.20 | 2.71% | 44.00 | 45.61 | 10859 | 4867 | 1.16% |
| 2025-02-05 | 45.39 | 44.28 | -0.23 | -0.52% | 44.00 | 45.49 | 5052 | 2240 | 0.54% |
| 2025-01-27 | 45.50 | 44.51 | -0.75 | -1.66% | 44.36 | 46.30 | 6678 | 3005 | 0.71% |
| 2025-01-24 | 43.39 | 45.26 | 1.87 | 4.31% | 43.00 | 45.40 | 11503 | 5082 | 1.23% |
| 2025-01-23 | 43.60 | 43.39 | 0.06 | 0.14% | 43.20 | 44.30 | 7244 | 3155 | 0.77% |
| 2025-01-22 | 43.18 | 43.33 | -0.04 | -0.09% | 42.80 | 43.67 | 6714 | 2898 | 0.72% |
| 2025-01-21 | 43.31 | 43.37 | 0.02 | 0.05% | 42.59 | 44.06 | 12214 | 5285 | 1.31% |
| 2025-01-20 | 40.82 | 43.35 | 2.53 | 6.20% | 40.82 | 43.50 | 16276 | 6938 | 1.74% |
| 2025-01-17 | 38.80 | 40.82 | 2.15 | 5.56% | 38.70 | 41.70 | 13712 | 5530 | 1.47% |
| 2025-01-16 | 38.48 | 38.67 | 0.19 | 0.49% | 37.82 | 39.01 | 6727 | 2588 | 0.72% |
| 2025-01-15 | 39.48 | 38.48 | -0.97 | -2.46% | 38.19 | 39.70 | 6270 | 2428 | 0.67% |
| 2025-01-14 | 38.43 | 39.45 | 1.02 | 2.65% | 38.23 | 39.48 | 12532 | 4875 | 1.34% |
| 2025-01-13 | 38.45 | 38.43 | 0.28 | 0.73% | 37.25 | 38.89 | 6046 | 2304 | 0.65% |
| 2025-01-10 | 39.79 | 38.15 | -1.59 | -4.00% | 38.12 | 39.95 | 8265 | 3223 | 0.88% |
| 2025-01-09 | 38.85 | 39.74 | 0.66 | 1.69% | 38.85 | 39.88 | 7812 | 3086 | 0.83% |
| 2025-01-08 | 38.79 | 39.08 | 0.29 | 0.75% | 37.68 | 39.31 | 6217 | 2406 | 0.66% |
| 2025-01-07 | 37.68 | 38.79 | 1.02 | 2.70% | 37.37 | 38.79 | 6388 | 2426 | 0.68% |
| 2025-01-06 | 37.62 | 37.77 | 0.27 | 0.72% | 36.96 | 38.30 | 6729 | 2526 | 0.72% |
| 2025-01-03 | 38.39 | 37.50 | 0.03 | 0.08% | 37.00 | 38.55 | 9687 | 3668 | 1.04% |
| 2025-01-02 | 38.90 | 37.47 | -2.01 | -5.09% | 36.90 | 39.01 | 9364 | 3558 | 1.01% |
| 2024-12-31 | 40.70 | 39.48 | -0.87 | -2.16% | 38.80 | 40.71 | 8059 | 3184 | 0.87% |
| 2024-12-30 | 40.03 | 40.35 | -0.12 | -0.30% | 39.19 | 40.54 | 6877 | 2751 | 0.74% |
| 2024-12-27 | 41.00 | 40.47 | -0.41 | -1.00% | 40.05 | 41.09 | 10225 | 4152 | 1.10% |
| 2024-12-26 | 40.92 | 40.88 | -0.37 | -0.90% | 40.20 | 41.90 | 8257 | 3366 | 0.89% |