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 | 51.51 | 52.07 | 0.04 | 0.08% | 51.51 | 52.50 | 11007 | 5734 | 0.96% |
| 2025-04-02 | 52.63 | 52.03 | -0.59 | -1.12% | 51.85 | 52.63 | 14107 | 7352 | 1.22% |
| 2025-04-01 | 51.37 | 52.62 | 1.52 | 2.97% | 51.25 | 52.85 | 18097 | 9464 | 1.57% |
| 2025-03-31 | 51.99 | 51.10 | -0.68 | -1.31% | 50.90 | 52.25 | 15320 | 7873 | 1.33% |
| 2025-03-28 | 52.30 | 51.78 | -0.68 | -1.30% | 51.74 | 52.75 | 9883 | 5150 | 0.86% |
| 2025-03-27 | 52.22 | 52.46 | 0.06 | 0.11% | 51.52 | 52.85 | 12244 | 6402 | 1.06% |
| 2025-03-26 | 52.65 | 52.40 | -0.25 | -0.47% | 52.22 | 53.08 | 14715 | 7737 | 1.28% |
| 2025-03-25 | 53.08 | 52.65 | -0.34 | -0.64% | 52.60 | 53.82 | 15314 | 8132 | 1.33% |
| 2025-03-24 | 54.30 | 52.99 | -1.24 | -2.29% | 52.36 | 54.50 | 17619 | 9365 | 1.53% |
| 2025-03-21 | 54.89 | 54.23 | -1.06 | -1.92% | 54.04 | 55.68 | 19195 | 10542 | 1.67% |
| 2025-03-20 | 54.50 | 55.29 | 0.79 | 1.45% | 54.30 | 55.90 | 19917 | 11002 | 1.73% |
| 2025-03-19 | 54.26 | 54.50 | 0.10 | 0.18% | 54.11 | 55.17 | 14124 | 7708 | 1.23% |
| 2025-03-18 | 54.39 | 54.40 | -0.01 | -0.02% | 54.01 | 54.95 | 14286 | 7782 | 1.24% |
| 2025-03-17 | 54.54 | 54.41 | 0.20 | 0.37% | 53.81 | 54.60 | 16725 | 9082 | 1.45% |
| 2025-03-14 | 54.36 | 54.21 | -0.15 | -0.28% | 53.35 | 54.56 | 22735 | 12259 | 1.97% |
| 2025-03-13 | 54.70 | 54.36 | -0.35 | -0.64% | 53.88 | 55.18 | 16830 | 9132 | 1.46% |
| 2025-03-12 | 55.80 | 54.71 | -1.20 | -2.15% | 54.57 | 57.50 | 36138 | 20089 | 3.14% |
| 2025-03-11 | 53.34 | 55.91 | 2.08 | 3.86% | 53.34 | 55.96 | 43509 | 23974 | 3.78% |
| 2025-03-10 | 53.10 | 53.83 | 0.75 | 1.41% | 53.10 | 54.35 | 23700 | 12763 | 2.06% |
| 2025-03-07 | 52.08 | 53.08 | 1.06 | 2.04% | 51.46 | 54.17 | 43332 | 23010 | 3.76% |
| 2025-03-06 | 51.69 | 52.02 | 0.52 | 1.01% | 51.14 | 52.40 | 26796 | 13856 | 2.33% |
| 2025-03-05 | 52.20 | 51.50 | -0.69 | -1.32% | 51.19 | 52.20 | 17211 | 8867 | 1.49% |
| 2025-03-04 | 51.40 | 52.19 | 0.74 | 1.44% | 51.02 | 52.57 | 18069 | 9415 | 1.57% |
| 2025-03-03 | 50.50 | 51.45 | 0.95 | 1.88% | 50.50 | 52.11 | 18130 | 9335 | 1.57% |
| 2025-02-28 | 51.20 | 50.50 | -0.73 | -1.42% | 50.48 | 51.65 | 20631 | 10521 | 1.79% |
| 2025-02-27 | 52.00 | 51.23 | -0.79 | -1.52% | 51.07 | 52.18 | 26043 | 13395 | 2.26% |
| 2025-02-26 | 52.16 | 52.02 | 0.51 | 0.99% | 51.71 | 52.99 | 22723 | 11850 | 1.97% |
| 2025-02-25 | 52.18 | 51.51 | -0.90 | -1.72% | 51.51 | 52.18 | 20253 | 10502 | 1.76% |
| 2025-02-24 | 53.39 | 52.41 | -1.08 | -2.02% | 52.30 | 53.41 | 25619 | 13533 | 2.22% |
| 2025-02-21 | 53.35 | 53.49 | 0.18 | 0.34% | 52.62 | 53.63 | 19148 | 10175 | 1.66% |
| 2025-02-20 | 52.93 | 53.31 | 0.43 | 0.81% | 52.58 | 53.55 | 14340 | 7609 | 1.24% |
| 2025-02-19 | 52.60 | 52.88 | 0.38 | 0.72% | 52.36 | 53.20 | 9840 | 5197 | 0.85% |
| 2025-02-18 | 52.48 | 52.50 | 0.03 | 0.06% | 52.21 | 53.05 | 9968 | 5250 | 0.87% |
| 2025-02-17 | 52.65 | 52.47 | -0.33 | -0.63% | 52.30 | 52.93 | 11878 | 6247 | 1.03% |
| 2025-02-14 | 53.10 | 52.80 | -0.17 | -0.32% | 52.38 | 53.18 | 14217 | 7484 | 1.23% |
| 2025-02-13 | 53.26 | 52.97 | -0.24 | -0.45% | 52.95 | 53.59 | 9924 | 5280 | 0.86% |
| 2025-02-12 | 53.00 | 53.21 | 0.09 | 0.17% | 53.00 | 53.46 | 7270 | 3865 | 0.63% |
| 2025-02-11 | 54.55 | 53.12 | -1.24 | -2.28% | 53.03 | 54.69 | 15294 | 8191 | 1.33% |
| 2025-02-10 | 54.29 | 54.36 | 0.13 | 0.24% | 54.15 | 54.88 | 10943 | 5956 | 0.95% |
| 2025-02-07 | 54.49 | 54.23 | -0.02 | -0.04% | 53.91 | 55.08 | 21438 | 11662 | 1.86% |
| 2025-02-06 | 53.80 | 54.25 | 0.34 | 0.63% | 53.71 | 54.64 | 11485 | 6229 | 1.00% |
| 2025-02-05 | 55.07 | 53.91 | -1.10 | -2.00% | 53.61 | 55.44 | 10925 | 5915 | 0.95% |
| 2025-01-27 | 55.03 | 55.01 | 0.01 | 0.02% | 54.80 | 55.66 | 5516 | 3044 | 0.48% |
| 2025-01-24 | 54.70 | 55.00 | 0.87 | 1.61% | 53.86 | 55.49 | 9232 | 5071 | 0.80% |
| 2025-01-23 | 54.03 | 54.13 | 0.11 | 0.20% | 54.03 | 55.33 | 8148 | 4454 | 0.71% |
| 2025-01-22 | 54.23 | 54.02 | 0.06 | 0.11% | 53.01 | 54.23 | 6682 | 3579 | 0.58% |
| 2025-01-21 | 54.92 | 53.96 | -0.95 | -1.73% | 53.94 | 55.30 | 6869 | 3727 | 0.60% |
| 2025-01-20 | 55.48 | 54.91 | 0.05 | 0.09% | 54.88 | 55.50 | 4434 | 2445 | 0.38% |
| 2025-01-17 | 55.40 | 54.86 | -0.42 | -0.76% | 54.10 | 55.40 | 5918 | 3253 | 0.51% |
| 2025-01-16 | 55.11 | 55.28 | 0.28 | 0.51% | 54.96 | 55.87 | 10927 | 6054 | 0.95% |
| 2025-01-15 | 55.40 | 55.00 | -0.77 | -1.38% | 54.91 | 55.77 | 6927 | 3815 | 0.60% |
| 2025-01-14 | 54.98 | 55.77 | 0.87 | 1.58% | 54.49 | 55.98 | 8629 | 4779 | 0.75% |
| 2025-01-13 | 54.15 | 54.90 | 0.74 | 1.37% | 53.86 | 54.97 | 6558 | 3565 | 0.57% |
| 2025-01-10 | 54.09 | 54.16 | 0.07 | 0.13% | 53.51 | 55.47 | 10915 | 5981 | 0.95% |
| 2025-01-09 | 53.42 | 54.09 | 0.31 | 0.58% | 53.13 | 54.50 | 7849 | 4222 | 0.68% |
| 2025-01-08 | 53.39 | 53.78 | 0.89 | 1.68% | 52.03 | 54.16 | 11331 | 6015 | 0.98% |
| 2025-01-07 | 52.94 | 52.89 | 0.31 | 0.59% | 52.51 | 53.65 | 7442 | 3945 | 0.65% |
| 2025-01-06 | 52.40 | 52.58 | 0.08 | 0.15% | 52.00 | 53.17 | 7052 | 3702 | 0.61% |
| 2025-01-03 | 53.11 | 52.50 | -0.57 | -1.07% | 52.23 | 53.50 | 9543 | 5044 | 0.83% |
| 2025-01-02 | 56.03 | 53.07 | -2.77 | -4.96% | 52.82 | 56.08 | 22184 | 11968 | 1.93% |
| 2024-12-31 | 58.01 | 55.84 | -1.85 | -3.21% | 55.70 | 58.01 | 13016 | 7379 | 1.13% |
| 2024-12-30 | 57.59 | 57.69 | 0.29 | 0.51% | 56.60 | 57.85 | 14481 | 8297 | 1.26% |
| 2024-12-27 | 55.30 | 57.40 | 2.36 | 4.29% | 55.30 | 58.33 | 28157 | 16104 | 2.44% |
| 2024-12-26 | 55.80 | 55.04 | -0.55 | -0.99% | 54.93 | 56.28 | 16217 | 8987 | 1.41% |