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 | 49.60 | 49.86 | -0.17 | -0.34% | 49.36 | 50.66 | 24440 | 12215 | 2.53% |
| 2025-04-02 | 50.59 | 50.03 | -0.79 | -1.55% | 49.78 | 50.88 | 29980 | 15055 | 3.10% |
| 2025-04-01 | 49.80 | 50.82 | 1.42 | 2.87% | 49.80 | 51.69 | 45679 | 23222 | 4.73% |
| 2025-03-31 | 49.91 | 49.40 | -0.73 | -1.46% | 48.50 | 50.13 | 32896 | 16172 | 3.73% |
| 2025-03-28 | 50.88 | 50.13 | -0.67 | -1.32% | 50.05 | 51.20 | 25953 | 13141 | 2.94% |
| 2025-03-27 | 51.28 | 50.80 | -0.48 | -0.94% | 49.61 | 51.34 | 35626 | 17976 | 4.04% |
| 2025-03-26 | 51.96 | 51.28 | -0.21 | -0.41% | 51.00 | 53.20 | 43523 | 22629 | 4.93% |
| 2025-03-25 | 51.33 | 51.49 | 0.14 | 0.27% | 51.01 | 53.14 | 35486 | 18511 | 4.02% |
| 2025-03-24 | 52.60 | 51.35 | -0.78 | -1.50% | 50.15 | 53.32 | 38568 | 19916 | 4.37% |
| 2025-03-21 | 54.06 | 52.13 | -4.20 | -7.46% | 52.02 | 54.75 | 74031 | 39524 | 8.39% |
| 2025-03-20 | 55.90 | 56.33 | 0.10 | 0.18% | 55.35 | 57.69 | 35413 | 20192 | 4.01% |
| 2025-03-19 | 55.75 | 56.23 | 0.34 | 0.61% | 55.24 | 56.62 | 29533 | 16562 | 3.35% |
| 2025-03-18 | 56.33 | 55.89 | -0.56 | -0.99% | 55.55 | 57.27 | 35756 | 20087 | 4.05% |
| 2025-03-17 | 57.28 | 56.45 | -0.85 | -1.48% | 56.05 | 57.28 | 31108 | 17594 | 3.52% |
| 2025-03-14 | 58.23 | 57.30 | -1.01 | -1.73% | 55.90 | 58.23 | 43943 | 25004 | 4.98% |
| 2025-03-13 | 57.68 | 58.31 | 0.09 | 0.15% | 56.58 | 58.66 | 45219 | 26056 | 5.12% |
| 2025-03-12 | 59.08 | 58.22 | -0.94 | -1.59% | 57.50 | 59.68 | 53752 | 31352 | 6.09% |
| 2025-03-11 | 55.98 | 59.16 | 3.02 | 5.38% | 55.70 | 59.50 | 80404 | 46583 | 9.11% |
| 2025-03-10 | 56.90 | 56.14 | -0.03 | -0.05% | 55.93 | 58.50 | 78225 | 44779 | 8.86% |
| 2025-03-07 | 54.26 | 56.17 | 1.81 | 3.33% | 53.81 | 58.48 | 80492 | 45481 | 9.12% |
| 2025-03-06 | 54.20 | 54.36 | 0.14 | 0.26% | 53.45 | 55.17 | 44048 | 23852 | 4.99% |
| 2025-03-05 | 53.13 | 54.22 | 0.00 | 0.00% | 53.02 | 55.50 | 56306 | 30509 | 6.38% |
| 2025-03-04 | 50.79 | 54.22 | 3.33 | 6.54% | 50.78 | 54.97 | 77342 | 41276 | 8.76% |
| 2025-03-03 | 50.40 | 50.89 | 0.49 | 0.97% | 49.86 | 51.77 | 40147 | 20503 | 4.55% |
| 2025-02-28 | 50.95 | 50.40 | -0.10 | -0.20% | 50.10 | 51.96 | 53050 | 26968 | 6.01% |
| 2025-02-27 | 50.52 | 50.50 | -0.43 | -0.84% | 49.64 | 51.42 | 32794 | 16516 | 3.72% |
| 2025-02-26 | 49.35 | 50.93 | 1.69 | 3.43% | 49.33 | 52.30 | 60221 | 30789 | 6.82% |
| 2025-02-25 | 48.60 | 49.24 | 0.15 | 0.31% | 48.29 | 50.25 | 30328 | 14994 | 3.44% |
| 2025-02-24 | 49.88 | 49.09 | -0.91 | -1.82% | 48.26 | 50.18 | 39261 | 19348 | 4.45% |
| 2025-02-21 | 50.30 | 50.00 | -0.63 | -1.24% | 49.60 | 50.60 | 44985 | 22494 | 5.10% |
| 2025-02-20 | 48.19 | 50.63 | 2.36 | 4.89% | 47.95 | 50.88 | 57040 | 28505 | 6.46% |
| 2025-02-19 | 47.27 | 48.27 | 0.87 | 1.84% | 47.12 | 48.74 | 32736 | 15742 | 3.71% |
| 2025-02-18 | 49.21 | 47.40 | -1.70 | -3.46% | 47.37 | 49.66 | 27779 | 13514 | 3.15% |
| 2025-02-17 | 49.09 | 49.10 | -0.04 | -0.08% | 48.78 | 49.37 | 23931 | 11751 | 2.71% |
| 2025-02-14 | 49.18 | 49.14 | -0.18 | -0.36% | 48.55 | 49.55 | 25920 | 12716 | 2.94% |
| 2025-02-13 | 50.01 | 49.32 | -0.84 | -1.67% | 49.30 | 50.44 | 26156 | 13023 | 2.96% |
| 2025-02-12 | 50.39 | 50.16 | -0.07 | -0.14% | 49.51 | 50.39 | 22396 | 11171 | 2.54% |
| 2025-02-11 | 51.00 | 50.23 | -0.87 | -1.70% | 50.06 | 51.02 | 21693 | 10921 | 2.46% |
| 2025-02-10 | 49.55 | 51.10 | 1.57 | 3.17% | 49.50 | 51.28 | 44548 | 22500 | 5.05% |
| 2025-02-07 | 49.29 | 49.53 | 0.17 | 0.34% | 48.94 | 50.16 | 37257 | 18445 | 4.22% |
| 2025-02-06 | 47.05 | 49.36 | 2.00 | 4.22% | 47.00 | 49.43 | 44792 | 21839 | 5.08% |
| 2025-02-05 | 46.97 | 47.36 | 0.31 | 0.66% | 46.80 | 47.81 | 21024 | 9944 | 2.38% |
| 2025-01-27 | 48.30 | 47.05 | -1.25 | -2.59% | 46.98 | 48.49 | 17809 | 8459 | 2.02% |
| 2025-01-24 | 48.72 | 48.30 | -0.42 | -0.86% | 47.70 | 48.88 | 35082 | 16896 | 3.98% |
| 2025-01-23 | 49.19 | 48.72 | -0.17 | -0.35% | 48.68 | 49.94 | 30948 | 15294 | 3.51% |
| 2025-01-22 | 49.14 | 48.89 | -0.51 | -1.03% | 48.26 | 49.61 | 19248 | 9411 | 2.18% |
| 2025-01-21 | 49.11 | 49.40 | 0.13 | 0.26% | 48.34 | 49.50 | 22192 | 10865 | 2.51% |
| 2025-01-20 | 49.01 | 49.27 | 0.59 | 1.21% | 48.83 | 49.93 | 31063 | 15322 | 3.52% |
| 2025-01-17 | 48.00 | 48.68 | 0.53 | 1.10% | 47.56 | 49.50 | 28140 | 13647 | 3.19% |
| 2025-01-16 | 48.58 | 48.15 | -0.24 | -0.50% | 47.60 | 49.16 | 25931 | 12511 | 2.94% |
| 2025-01-15 | 49.24 | 48.39 | -1.23 | -2.48% | 48.11 | 49.89 | 30499 | 14954 | 3.46% |
| 2025-01-14 | 48.24 | 49.62 | 1.38 | 2.86% | 47.88 | 50.00 | 33073 | 16241 | 3.75% |
| 2025-01-13 | 46.93 | 48.24 | 0.69 | 1.45% | 46.27 | 49.55 | 33178 | 15927 | 3.76% |
| 2025-01-10 | 50.90 | 47.55 | -3.41 | -6.69% | 47.55 | 50.90 | 62613 | 30827 | 7.09% |
| 2025-01-09 | 48.45 | 50.96 | 2.52 | 5.20% | 48.16 | 50.96 | 53190 | 26610 | 6.03% |
| 2025-01-08 | 45.78 | 48.44 | 2.74 | 6.00% | 45.78 | 50.82 | 57314 | 28126 | 6.49% |
| 2025-01-07 | 44.63 | 45.70 | 0.92 | 2.05% | 44.63 | 45.74 | 18489 | 8388 | 2.09% |
| 2025-01-06 | 44.54 | 44.78 | -0.18 | -0.40% | 43.90 | 45.38 | 19298 | 8608 | 2.19% |
| 2025-01-03 | 46.75 | 44.96 | -2.11 | -4.48% | 44.77 | 47.51 | 27496 | 12709 | 3.12% |
| 2025-01-02 | 50.23 | 47.07 | -3.05 | -6.09% | 46.38 | 50.25 | 26591 | 12784 | 3.26% |
| 2024-12-31 | 51.81 | 50.12 | -1.30 | -2.53% | 49.81 | 51.81 | 24268 | 12263 | 2.97% |
| 2024-12-30 | 51.45 | 51.42 | 0.86 | 1.70% | 50.16 | 52.82 | 47660 | 24637 | 5.84% |
| 2024-12-27 | 48.87 | 50.56 | 2.03 | 4.18% | 48.87 | 52.00 | 53836 | 27147 | 6.59% |
| 2024-12-26 | 47.26 | 48.53 | 1.53 | 3.26% | 47.05 | 49.44 | 30456 | 14765 | 3.73% |