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 | 54.24 | 53.72 | -0.89 | -1.63% | 53.71 | 55.76 | 8718 | 4761 | 0.33% |
| 2025-04-02 | 53.83 | 54.61 | 0.31 | 0.57% | 53.50 | 55.15 | 9184 | 5003 | 0.35% |
| 2025-04-01 | 53.38 | 54.30 | 1.27 | 2.39% | 53.00 | 54.80 | 13081 | 7070 | 0.49% |
| 2025-03-31 | 52.68 | 53.03 | 0.15 | 0.28% | 52.31 | 53.50 | 10744 | 5687 | 0.40% |
| 2025-03-28 | 53.22 | 52.88 | -0.51 | -0.96% | 52.50 | 53.95 | 5876 | 3112 | 0.22% |
| 2025-03-27 | 53.28 | 53.39 | 0.03 | 0.06% | 52.10 | 54.14 | 9009 | 4800 | 0.34% |
| 2025-03-26 | 53.35 | 53.36 | -0.14 | -0.26% | 52.80 | 54.35 | 12575 | 6703 | 0.47% |
| 2025-03-25 | 52.70 | 53.50 | 0.85 | 1.61% | 52.70 | 54.84 | 12160 | 6565 | 0.46% |
| 2025-03-24 | 54.02 | 52.65 | -1.60 | -2.95% | 51.76 | 54.44 | 17097 | 9003 | 0.64% |
| 2025-03-21 | 54.23 | 54.25 | -0.21 | -0.39% | 53.94 | 55.12 | 14744 | 8025 | 0.55% |
| 2025-03-20 | 54.35 | 54.46 | 0.18 | 0.33% | 53.82 | 55.11 | 14378 | 7865 | 0.54% |
| 2025-03-19 | 55.50 | 54.28 | -1.20 | -2.16% | 54.14 | 55.81 | 12814 | 7017 | 0.48% |
| 2025-03-18 | 55.39 | 55.48 | 0.26 | 0.47% | 55.10 | 56.16 | 15564 | 8643 | 0.59% |
| 2025-03-17 | 57.03 | 55.22 | -2.40 | -4.17% | 55.00 | 57.70 | 24073 | 13478 | 0.91% |
| 2025-03-14 | 58.28 | 57.62 | -0.58 | -1.00% | 56.70 | 58.28 | 18145 | 10400 | 0.68% |
| 2025-03-13 | 58.00 | 58.20 | 0.31 | 0.54% | 56.52 | 58.36 | 20602 | 11831 | 0.77% |
| 2025-03-12 | 59.88 | 57.89 | -0.82 | -1.40% | 57.70 | 60.48 | 22901 | 13492 | 0.86% |
| 2025-03-11 | 53.00 | 58.71 | 4.51 | 8.32% | 52.61 | 58.88 | 52299 | 29890 | 1.97% |
| 2025-03-10 | 54.36 | 54.20 | -0.76 | -1.38% | 53.92 | 55.77 | 16451 | 8965 | 0.62% |
| 2025-03-07 | 53.81 | 54.96 | 0.88 | 1.63% | 53.00 | 56.34 | 30030 | 16490 | 1.13% |
| 2025-03-06 | 53.88 | 54.08 | 0.58 | 1.08% | 52.71 | 54.49 | 19434 | 10438 | 0.73% |
| 2025-03-05 | 54.11 | 53.50 | -0.65 | -1.20% | 52.55 | 54.11 | 18141 | 9677 | 0.68% |
| 2025-03-04 | 52.90 | 54.15 | 0.89 | 1.67% | 52.51 | 55.00 | 22571 | 12262 | 0.85% |
| 2025-03-03 | 53.23 | 53.26 | 0.07 | 0.13% | 52.85 | 55.86 | 25065 | 13674 | 0.94% |
| 2025-02-28 | 53.16 | 53.19 | -0.44 | -0.82% | 52.63 | 54.88 | 29595 | 15950 | 1.11% |
| 2025-02-27 | 52.50 | 53.63 | 1.04 | 1.98% | 51.88 | 53.85 | 23536 | 12433 | 0.89% |
| 2025-02-26 | 53.12 | 52.59 | -0.57 | -1.07% | 52.37 | 54.30 | 39276 | 20984 | 1.48% |
| 2025-02-25 | 50.00 | 53.16 | 3.01 | 6.00% | 49.16 | 53.67 | 45427 | 23756 | 1.71% |
| 2025-02-24 | 50.00 | 50.15 | -0.75 | -1.47% | 48.67 | 50.77 | 23965 | 11945 | 0.90% |
| 2025-02-21 | 49.90 | 50.90 | 0.91 | 1.82% | 49.32 | 51.36 | 29341 | 14839 | 1.10% |
| 2025-02-20 | 49.37 | 49.99 | 0.63 | 1.28% | 49.02 | 50.00 | 15094 | 7485 | 0.57% |
| 2025-02-19 | 48.07 | 49.36 | 1.04 | 2.15% | 48.07 | 49.55 | 14125 | 6925 | 0.53% |
| 2025-02-18 | 49.02 | 48.32 | -1.03 | -2.09% | 47.80 | 49.56 | 13572 | 6618 | 0.51% |
| 2025-02-17 | 49.21 | 49.35 | 0.20 | 0.41% | 48.41 | 49.74 | 16319 | 7993 | 0.61% |
| 2025-02-14 | 48.62 | 49.15 | 0.34 | 0.70% | 48.39 | 49.47 | 10153 | 4976 | 0.38% |
| 2025-02-13 | 50.01 | 48.81 | -1.60 | -3.17% | 48.78 | 50.50 | 15804 | 7796 | 0.59% |
| 2025-02-12 | 50.59 | 50.41 | -0.24 | -0.47% | 49.76 | 50.65 | 14862 | 7454 | 0.56% |
| 2025-02-11 | 49.98 | 50.65 | 0.51 | 1.02% | 49.48 | 51.75 | 23446 | 11882 | 0.88% |
| 2025-02-10 | 48.97 | 50.14 | 1.18 | 2.41% | 48.50 | 50.70 | 22310 | 11135 | 0.84% |
| 2025-02-07 | 48.77 | 48.96 | 0.16 | 0.33% | 48.28 | 49.80 | 20906 | 10237 | 0.79% |
| 2025-02-06 | 45.54 | 48.80 | 3.14 | 6.88% | 45.21 | 49.16 | 31037 | 14898 | 1.17% |
| 2025-02-05 | 45.49 | 45.66 | 0.61 | 1.35% | 44.74 | 46.37 | 14724 | 6743 | 0.55% |
| 2025-01-27 | 46.99 | 45.05 | -1.95 | -4.15% | 45.00 | 47.13 | 17286 | 7908 | 0.65% |
| 2025-01-24 | 46.47 | 47.00 | 0.11 | 0.23% | 46.27 | 47.97 | 17745 | 8379 | 0.67% |
| 2025-01-23 | 45.47 | 46.89 | 1.78 | 3.95% | 45.30 | 47.12 | 22195 | 10316 | 0.83% |
| 2025-01-22 | 45.55 | 45.11 | -0.38 | -0.84% | 44.41 | 45.60 | 9663 | 4336 | 0.36% |
| 2025-01-21 | 46.05 | 45.49 | -0.36 | -0.79% | 44.91 | 46.05 | 7600 | 3447 | 0.29% |
| 2025-01-20 | 45.98 | 45.85 | 0.12 | 0.26% | 45.00 | 46.66 | 12350 | 5648 | 0.46% |
| 2025-01-17 | 45.20 | 45.73 | 0.63 | 1.40% | 44.60 | 45.91 | 12215 | 5523 | 0.46% |
| 2025-01-16 | 45.76 | 45.10 | -0.40 | -0.88% | 44.80 | 46.36 | 12176 | 5534 | 0.46% |
| 2025-01-15 | 46.07 | 45.50 | -0.84 | -1.81% | 45.33 | 46.53 | 8181 | 3745 | 0.31% |
| 2025-01-14 | 44.50 | 46.34 | 1.60 | 3.58% | 44.50 | 46.62 | 12780 | 5871 | 0.48% |
| 2025-01-13 | 43.68 | 44.74 | 0.70 | 1.59% | 43.16 | 45.16 | 10787 | 4789 | 0.41% |
| 2025-01-10 | 45.28 | 44.04 | -1.33 | -2.93% | 44.02 | 45.98 | 11548 | 5195 | 0.43% |
| 2025-01-09 | 44.60 | 45.37 | 0.49 | 1.09% | 44.46 | 45.98 | 9494 | 4318 | 0.36% |
| 2025-01-08 | 45.45 | 44.88 | -0.75 | -1.64% | 43.50 | 45.95 | 12445 | 5555 | 0.47% |
| 2025-01-07 | 45.62 | 45.63 | 0.01 | 0.02% | 45.03 | 46.20 | 8448 | 3851 | 0.32% |
| 2025-01-06 | 45.25 | 45.62 | 0.02 | 0.04% | 44.68 | 45.99 | 14417 | 6521 | 0.54% |
| 2025-01-03 | 47.86 | 45.60 | -1.28 | -2.73% | 45.41 | 47.86 | 16322 | 7552 | 0.61% |
| 2025-01-02 | 49.37 | 46.88 | -2.48 | -5.02% | 46.53 | 49.98 | 18399 | 8770 | 0.69% |
| 2024-12-31 | 49.55 | 49.36 | -0.64 | -1.28% | 49.03 | 50.08 | 21466 | 10628 | 0.81% |
| 2024-12-30 | 48.65 | 50.00 | 1.58 | 3.26% | 48.10 | 50.43 | 27822 | 13827 | 1.05% |
| 2024-12-27 | 48.91 | 48.42 | 0.42 | 0.88% | 48.11 | 49.37 | 21026 | 10248 | 0.79% |
| 2024-12-26 | 47.36 | 48.00 | 0.64 | 1.35% | 47.36 | 48.24 | 10223 | 4891 | 0.38% |
| 2024-12-25 | 47.59 | 47.36 | -0.63 | -1.31% | 47.03 | 48.30 | 9810 | 4656 | 0.37% |