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 | 56.00 | 55.40 | -1.54 | -2.70% | 54.22 | 57.35 | 73326 | 40757 | 4.14% |
| 2025-04-02 | 57.30 | 56.94 | -0.98 | -1.69% | 56.63 | 58.62 | 55022 | 31508 | 3.10% |
| 2025-04-01 | 61.00 | 57.92 | -2.43 | -4.03% | 56.51 | 61.00 | 125358 | 72476 | 7.07% |
| 2025-03-31 | 58.80 | 60.35 | 0.39 | 0.65% | 58.38 | 61.92 | 89820 | 54345 | 5.07% |
| 2025-03-28 | 63.66 | 59.96 | -1.14 | -1.87% | 59.53 | 63.66 | 113043 | 69002 | 6.38% |
| 2025-03-27 | 56.40 | 61.10 | 5.40 | 9.69% | 56.40 | 62.79 | 132672 | 79594 | 7.49% |
| 2025-03-26 | 55.38 | 55.70 | 0.39 | 0.71% | 55.30 | 56.75 | 41042 | 22967 | 2.32% |
| 2025-03-25 | 58.12 | 55.31 | -2.73 | -4.70% | 55.30 | 58.68 | 62079 | 35092 | 3.50% |
| 2025-03-24 | 57.08 | 58.04 | 0.98 | 1.72% | 56.50 | 58.66 | 61460 | 35416 | 3.47% |
| 2025-03-21 | 57.30 | 57.06 | -0.34 | -0.59% | 56.33 | 57.88 | 44808 | 25537 | 2.53% |
| 2025-03-20 | 58.00 | 57.40 | -0.58 | -1.00% | 57.22 | 59.37 | 44627 | 25847 | 2.52% |
| 2025-03-19 | 58.78 | 57.98 | -0.86 | -1.46% | 57.58 | 59.58 | 49717 | 29010 | 2.81% |
| 2025-03-18 | 59.88 | 58.84 | -1.04 | -1.74% | 58.75 | 60.50 | 49230 | 29332 | 2.78% |
| 2025-03-17 | 60.01 | 59.88 | 0.30 | 0.50% | 58.41 | 61.06 | 70574 | 42333 | 3.98% |
| 2025-03-14 | 54.64 | 59.58 | 4.94 | 9.04% | 53.86 | 59.99 | 113184 | 65497 | 6.39% |
| 2025-03-13 | 56.22 | 54.64 | -1.83 | -3.24% | 53.64 | 56.98 | 67316 | 36917 | 3.80% |
| 2025-03-12 | 58.80 | 56.47 | -1.83 | -3.14% | 56.41 | 59.24 | 68668 | 39654 | 3.87% |
| 2025-03-11 | 57.01 | 58.30 | 0.33 | 0.57% | 56.88 | 59.68 | 67849 | 39534 | 3.83% |
| 2025-03-10 | 58.28 | 57.97 | 0.05 | 0.09% | 56.83 | 58.50 | 70281 | 40651 | 3.93% |
| 2025-03-07 | 54.95 | 57.92 | 2.56 | 4.62% | 54.25 | 59.28 | 124574 | 71064 | 6.96% |
| 2025-03-06 | 52.30 | 55.36 | 4.24 | 8.29% | 52.30 | 57.57 | 123201 | 68422 | 6.88% |
| 2025-03-05 | 51.20 | 51.12 | 0.01 | 0.02% | 50.11 | 52.06 | 39816 | 20255 | 2.22% |
| 2025-03-04 | 50.01 | 51.11 | 0.66 | 1.31% | 49.56 | 52.10 | 51585 | 26252 | 2.88% |
| 2025-03-03 | 52.56 | 50.45 | -2.30 | -4.36% | 50.31 | 53.19 | 74310 | 38282 | 4.15% |
| 2025-02-28 | 55.30 | 52.75 | -3.25 | -5.80% | 52.60 | 55.30 | 65921 | 35416 | 3.68% |
| 2025-02-27 | 56.40 | 56.00 | -0.84 | -1.48% | 54.70 | 57.20 | 57728 | 32205 | 3.22% |
| 2025-02-26 | 57.12 | 56.84 | 0.22 | 0.39% | 55.70 | 57.90 | 60061 | 33909 | 3.35% |
| 2025-02-25 | 55.10 | 56.62 | 0.57 | 1.02% | 54.68 | 58.58 | 87356 | 49365 | 4.88% |
| 2025-02-24 | 56.50 | 56.05 | -0.08 | -0.14% | 55.41 | 56.93 | 57853 | 32471 | 3.23% |
| 2025-02-21 | 54.27 | 56.13 | 2.07 | 3.83% | 53.32 | 56.58 | 72141 | 39788 | 4.03% |
| 2025-02-20 | 55.00 | 54.06 | -0.64 | -1.17% | 53.90 | 55.30 | 43040 | 23422 | 2.40% |
| 2025-02-19 | 52.82 | 54.70 | 1.68 | 3.17% | 52.60 | 55.16 | 58200 | 31644 | 3.25% |
| 2025-02-18 | 53.00 | 53.02 | 0.00 | 0.00% | 52.30 | 55.09 | 56942 | 30609 | 3.18% |
| 2025-02-17 | 52.80 | 53.02 | -0.67 | -1.25% | 52.08 | 54.20 | 61295 | 32458 | 3.42% |
| 2025-02-14 | 55.11 | 53.69 | -1.42 | -2.58% | 53.27 | 55.37 | 48169 | 25929 | 2.69% |
| 2025-02-13 | 56.41 | 55.11 | -1.28 | -2.27% | 54.90 | 56.56 | 52964 | 29476 | 2.96% |
| 2025-02-12 | 54.22 | 56.39 | 1.90 | 3.49% | 53.90 | 56.80 | 73136 | 40604 | 4.09% |
| 2025-02-11 | 54.00 | 54.49 | 0.37 | 0.68% | 52.88 | 55.25 | 54269 | 29329 | 3.03% |
| 2025-02-10 | 52.91 | 54.12 | 1.22 | 2.31% | 52.15 | 54.84 | 66590 | 35827 | 3.72% |
| 2025-02-07 | 52.63 | 52.90 | -0.07 | -0.13% | 52.20 | 54.43 | 59604 | 31831 | 3.33% |
| 2025-02-06 | 49.48 | 52.97 | 3.28 | 6.60% | 49.25 | 53.18 | 67660 | 35303 | 3.78% |
| 2025-02-05 | 51.10 | 49.69 | -0.75 | -1.49% | 49.22 | 51.49 | 48596 | 24415 | 2.71% |
| 2025-01-27 | 52.35 | 50.44 | -1.50 | -2.89% | 50.44 | 52.78 | 26032 | 13348 | 1.45% |
| 2025-01-24 | 50.99 | 51.94 | 0.77 | 1.50% | 50.97 | 52.23 | 30254 | 15691 | 1.69% |
| 2025-01-23 | 51.90 | 51.17 | -0.44 | -0.85% | 50.98 | 53.00 | 36044 | 18775 | 2.01% |
| 2025-01-22 | 51.71 | 51.61 | -0.65 | -1.24% | 50.98 | 52.15 | 28634 | 14758 | 1.60% |
| 2025-01-21 | 52.86 | 52.26 | -0.22 | -0.42% | 51.52 | 52.96 | 32355 | 16892 | 1.81% |
| 2025-01-20 | 53.50 | 52.48 | -0.64 | -1.20% | 52.00 | 54.00 | 37825 | 19965 | 2.11% |
| 2025-01-17 | 52.00 | 53.12 | 0.92 | 1.76% | 51.69 | 54.60 | 46032 | 24425 | 2.57% |
| 2025-01-16 | 53.99 | 52.20 | -0.99 | -1.86% | 51.78 | 54.60 | 40881 | 21718 | 2.28% |
| 2025-01-15 | 52.80 | 53.19 | 0.09 | 0.17% | 51.80 | 54.33 | 56012 | 29679 | 3.13% |
| 2025-01-14 | 50.63 | 53.10 | 2.91 | 5.80% | 49.77 | 53.28 | 70082 | 36252 | 3.91% |
| 2025-01-13 | 48.66 | 50.19 | 2.03 | 4.22% | 47.65 | 50.85 | 52113 | 25771 | 2.91% |
| 2025-01-10 | 49.01 | 48.16 | -0.98 | -1.99% | 48.10 | 50.84 | 42284 | 20964 | 2.36% |
| 2025-01-09 | 49.00 | 49.14 | -0.02 | -0.04% | 48.18 | 50.08 | 28490 | 14104 | 1.59% |
| 2025-01-08 | 49.19 | 49.16 | -0.33 | -0.67% | 47.06 | 49.95 | 41286 | 20096 | 2.31% |
| 2025-01-07 | 48.36 | 49.49 | 1.28 | 2.66% | 48.08 | 49.85 | 30607 | 14989 | 1.71% |
| 2025-01-06 | 47.93 | 48.21 | 0.18 | 0.37% | 47.81 | 49.45 | 37063 | 17985 | 2.07% |
| 2025-01-03 | 49.68 | 48.03 | -1.18 | -2.40% | 47.70 | 49.86 | 38401 | 18784 | 2.14% |
| 2025-01-02 | 51.65 | 49.21 | -2.36 | -4.58% | 48.29 | 51.95 | 53749 | 26859 | 3.00% |
| 2024-12-31 | 54.67 | 51.57 | -2.93 | -5.38% | 51.40 | 54.74 | 59768 | 31481 | 3.34% |
| 2024-12-30 | 55.49 | 54.50 | -0.90 | -1.62% | 54.05 | 56.38 | 48454 | 26603 | 2.71% |
| 2024-12-27 | 55.78 | 55.40 | -0.19 | -0.34% | 55.20 | 57.20 | 50138 | 28219 | 2.80% |
| 2024-12-26 | 55.60 | 55.59 | 0.06 | 0.11% | 54.77 | 56.76 | 44900 | 25063 | 2.51% |