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 | 53.78 | 53.52 | -0.59 | -1.09% | 53.20 | 54.77 | 41670 | 22438 | 0.77% |
| 2025-04-02 | 54.35 | 54.11 | -0.29 | -0.53% | 53.81 | 54.77 | 33341 | 18068 | 0.61% |
| 2025-04-01 | 54.65 | 54.40 | 0.00 | 0.00% | 54.19 | 55.45 | 48544 | 26560 | 0.89% |
| 2025-03-31 | 53.60 | 54.40 | 0.49 | 0.91% | 53.01 | 54.85 | 49505 | 26826 | 0.91% |
| 2025-03-28 | 54.35 | 53.91 | -0.40 | -0.74% | 53.83 | 54.87 | 31763 | 17206 | 0.58% |
| 2025-03-27 | 53.51 | 54.31 | 0.54 | 1.00% | 52.95 | 55.37 | 49337 | 26789 | 0.91% |
| 2025-03-26 | 55.15 | 53.77 | -1.39 | -2.52% | 53.70 | 55.53 | 64497 | 35002 | 1.19% |
| 2025-03-25 | 55.96 | 55.16 | -0.84 | -1.50% | 54.88 | 56.84 | 59158 | 33010 | 1.09% |
| 2025-03-24 | 57.83 | 56.00 | -1.95 | -3.36% | 54.70 | 58.30 | 89722 | 50126 | 1.65% |
| 2025-03-21 | 58.14 | 57.95 | -0.44 | -0.75% | 57.40 | 59.25 | 66903 | 39003 | 1.23% |
| 2025-03-20 | 57.76 | 58.39 | 0.82 | 1.42% | 57.21 | 60.29 | 78976 | 46392 | 1.45% |
| 2025-03-19 | 59.50 | 57.57 | -2.19 | -3.66% | 57.30 | 59.76 | 78227 | 45373 | 1.44% |
| 2025-03-18 | 60.75 | 59.76 | -1.24 | -2.03% | 59.60 | 61.34 | 79479 | 47836 | 1.46% |
| 2025-03-17 | 62.60 | 61.00 | -0.22 | -0.36% | 60.56 | 63.54 | 98181 | 60467 | 1.81% |
| 2025-03-14 | 59.32 | 61.22 | 2.34 | 3.97% | 59.32 | 62.66 | 143880 | 88442 | 2.65% |
| 2025-03-13 | 59.30 | 58.88 | -0.64 | -1.08% | 58.15 | 59.60 | 66239 | 38847 | 1.22% |
| 2025-03-12 | 63.18 | 59.52 | -1.60 | -2.62% | 59.32 | 63.68 | 116152 | 70310 | 2.14% |
| 2025-03-11 | 57.00 | 61.12 | 3.38 | 5.85% | 56.89 | 61.19 | 137241 | 82440 | 2.53% |
| 2025-03-10 | 57.05 | 57.74 | 0.00 | 0.00% | 56.74 | 58.25 | 58524 | 33727 | 1.08% |
| 2025-03-07 | 58.30 | 57.74 | -1.36 | -2.30% | 56.66 | 59.49 | 107756 | 62373 | 1.98% |
| 2025-03-06 | 59.58 | 59.10 | 0.08 | 0.14% | 58.58 | 60.38 | 96027 | 57002 | 1.77% |
| 2025-03-05 | 58.21 | 59.02 | 0.87 | 1.50% | 57.52 | 60.04 | 89736 | 52893 | 1.65% |
| 2025-03-04 | 55.60 | 58.15 | 1.95 | 3.47% | 55.60 | 59.00 | 87280 | 50495 | 1.61% |
| 2025-03-03 | 54.90 | 56.20 | 1.50 | 2.74% | 53.21 | 57.19 | 108833 | 60793 | 2.00% |
| 2025-02-28 | 58.70 | 54.70 | -6.50 | -10.62% | 54.51 | 58.94 | 179239 | 100597 | 3.30% |
| 2025-02-27 | 62.80 | 61.20 | -1.83 | -2.90% | 59.70 | 63.38 | 111664 | 68425 | 2.06% |
| 2025-02-26 | 62.94 | 63.03 | 0.48 | 0.77% | 61.75 | 64.10 | 93646 | 59019 | 1.72% |
| 2025-02-25 | 60.18 | 62.55 | 0.53 | 0.85% | 60.00 | 63.56 | 102431 | 63826 | 1.89% |
| 2025-02-24 | 60.61 | 62.02 | 0.82 | 1.34% | 60.61 | 64.20 | 139642 | 87526 | 2.57% |
| 2025-02-21 | 59.96 | 61.20 | 1.32 | 2.20% | 59.47 | 61.50 | 94759 | 57562 | 1.74% |
| 2025-02-20 | 60.00 | 59.88 | -0.59 | -0.98% | 58.68 | 60.36 | 87101 | 51918 | 1.60% |
| 2025-02-19 | 58.30 | 60.47 | 2.17 | 3.72% | 58.11 | 60.68 | 84564 | 50404 | 1.56% |
| 2025-02-18 | 59.99 | 58.30 | -2.01 | -3.33% | 57.90 | 61.80 | 103385 | 61708 | 1.90% |
| 2025-02-17 | 61.89 | 60.31 | -0.87 | -1.42% | 59.61 | 62.01 | 125556 | 76094 | 2.31% |
| 2025-02-14 | 59.01 | 61.18 | 1.69 | 2.84% | 58.80 | 62.00 | 128420 | 77324 | 2.36% |
| 2025-02-13 | 62.23 | 59.49 | -1.54 | -2.52% | 59.35 | 64.55 | 176755 | 109506 | 3.25% |
| 2025-02-12 | 60.93 | 61.03 | -0.28 | -0.46% | 59.75 | 62.50 | 108472 | 66066 | 2.00% |
| 2025-02-11 | 61.21 | 61.31 | 0.26 | 0.43% | 59.10 | 62.55 | 139952 | 85144 | 2.58% |
| 2025-02-10 | 58.00 | 61.05 | 4.11 | 7.22% | 57.20 | 61.60 | 179734 | 107746 | 3.31% |
| 2025-02-07 | 56.66 | 56.94 | 0.19 | 0.33% | 55.25 | 59.56 | 196228 | 112917 | 3.61% |
| 2025-02-06 | 52.88 | 56.75 | 3.67 | 6.91% | 52.50 | 57.62 | 181077 | 100968 | 3.33% |
| 2025-02-05 | 49.71 | 53.08 | 4.03 | 8.22% | 49.68 | 54.57 | 182911 | 96511 | 3.37% |
| 2025-01-27 | 49.92 | 49.05 | -0.57 | -1.15% | 48.90 | 50.30 | 66811 | 33113 | 1.23% |
| 2025-01-24 | 48.67 | 49.62 | 0.82 | 1.68% | 48.50 | 50.49 | 79632 | 39520 | 1.47% |
| 2025-01-23 | 49.83 | 48.80 | -0.43 | -0.87% | 48.61 | 50.70 | 85509 | 42506 | 1.57% |
| 2025-01-22 | 50.18 | 49.23 | -1.12 | -2.22% | 48.39 | 50.69 | 88410 | 43530 | 1.63% |
| 2025-01-21 | 49.98 | 50.35 | 0.72 | 1.45% | 49.02 | 50.80 | 102672 | 51302 | 1.89% |
| 2025-01-20 | 49.06 | 49.63 | 1.41 | 2.92% | 48.49 | 49.92 | 125305 | 61729 | 2.31% |
| 2025-01-17 | 46.91 | 48.22 | 1.12 | 2.38% | 46.74 | 49.35 | 84939 | 40802 | 1.56% |
| 2025-01-16 | 47.70 | 47.10 | -0.38 | -0.80% | 46.81 | 48.36 | 88873 | 42209 | 1.64% |
| 2025-01-15 | 49.70 | 47.48 | -2.11 | -4.25% | 47.33 | 49.99 | 106737 | 51285 | 1.96% |
| 2025-01-14 | 47.50 | 49.59 | 2.14 | 4.51% | 47.25 | 49.98 | 102585 | 50225 | 1.89% |
| 2025-01-13 | 46.04 | 47.45 | 1.02 | 2.20% | 45.53 | 48.44 | 71034 | 33541 | 1.31% |
| 2025-01-10 | 47.61 | 46.43 | -1.42 | -2.97% | 46.33 | 48.77 | 73354 | 34921 | 1.35% |
| 2025-01-09 | 46.77 | 47.85 | 0.75 | 1.59% | 46.62 | 48.39 | 88924 | 42394 | 1.64% |
| 2025-01-08 | 46.19 | 47.10 | 0.74 | 1.60% | 45.07 | 47.87 | 95993 | 44709 | 1.77% |
| 2025-01-07 | 45.50 | 46.36 | 0.87 | 1.91% | 45.50 | 46.70 | 55702 | 25753 | 1.03% |
| 2025-01-06 | 46.08 | 45.49 | -0.59 | -1.28% | 45.15 | 47.09 | 82012 | 37581 | 1.51% |
| 2025-01-03 | 48.40 | 46.08 | -1.92 | -4.00% | 45.68 | 48.45 | 126909 | 59741 | 2.34% |
| 2025-01-02 | 51.20 | 48.00 | -3.03 | -5.94% | 47.37 | 51.58 | 112817 | 55605 | 2.08% |
| 2024-12-31 | 53.00 | 51.03 | -1.42 | -2.71% | 50.93 | 53.40 | 70057 | 36379 | 1.29% |
| 2024-12-30 | 52.43 | 52.45 | 0.21 | 0.40% | 51.31 | 53.18 | 72386 | 38068 | 1.33% |
| 2024-12-27 | 51.99 | 52.24 | 0.07 | 0.13% | 51.81 | 53.50 | 85383 | 44914 | 1.57% |
| 2024-12-26 | 51.05 | 52.17 | 0.92 | 1.80% | 50.97 | 53.33 | 94432 | 49456 | 1.74% |