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 | 58.21 | 60.38 | 1.89 | 3.23% | 58.11 | 60.78 | 9082 | 5419 | 4.87% |
| 2025-04-02 | 57.01 | 58.49 | 1.22 | 2.13% | 57.01 | 58.56 | 5496 | 3194 | 2.94% |
| 2025-04-01 | 57.32 | 57.27 | -0.02 | -0.03% | 57.02 | 57.70 | 2256 | 1292 | 1.21% |
| 2025-03-31 | 57.63 | 57.29 | -0.28 | -0.49% | 56.65 | 57.63 | 2326 | 1324 | 1.25% |
| 2025-03-28 | 56.99 | 57.57 | 0.10 | 0.17% | 56.99 | 58.42 | 3671 | 2127 | 1.97% |
| 2025-03-27 | 57.70 | 57.47 | 0.00 | 0.00% | 56.50 | 58.18 | 2788 | 1601 | 1.49% |
| 2025-03-26 | 57.00 | 57.47 | 0.32 | 0.56% | 56.80 | 58.48 | 3448 | 1989 | 1.85% |
| 2025-03-25 | 57.31 | 57.15 | 0.03 | 0.05% | 56.68 | 57.86 | 2901 | 1660 | 1.55% |
| 2025-03-24 | 56.00 | 57.12 | 0.56 | 0.99% | 56.00 | 57.38 | 5821 | 3304 | 3.12% |
| 2025-03-21 | 56.50 | 56.56 | 0.06 | 0.11% | 56.00 | 57.75 | 2605 | 1479 | 1.40% |
| 2025-03-20 | 57.50 | 56.50 | -0.67 | -1.17% | 56.50 | 57.50 | 2020 | 1149 | 1.08% |
| 2025-03-19 | 58.01 | 57.17 | -0.09 | -0.16% | 57.00 | 58.01 | 1926 | 1108 | 1.03% |
| 2025-03-18 | 56.82 | 57.26 | 0.38 | 0.67% | 56.82 | 57.57 | 1701 | 972 | 0.91% |
| 2025-03-17 | 57.65 | 56.88 | -0.19 | -0.33% | 56.56 | 57.65 | 2115 | 1202 | 1.13% |
| 2025-03-14 | 55.43 | 57.07 | 1.53 | 2.75% | 55.43 | 57.35 | 2962 | 1675 | 1.59% |
| 2025-03-13 | 56.53 | 55.54 | -0.95 | -1.68% | 55.26 | 56.53 | 2597 | 1443 | 1.39% |
| 2025-03-12 | 56.23 | 56.49 | 0.50 | 0.89% | 55.99 | 56.87 | 2590 | 1463 | 1.39% |
| 2025-03-11 | 56.18 | 55.99 | -0.08 | -0.14% | 55.66 | 56.30 | 1933 | 1080 | 1.04% |
| 2025-03-10 | 56.70 | 56.07 | -0.40 | -0.71% | 55.70 | 56.88 | 2561 | 1437 | 1.37% |
| 2025-03-07 | 57.71 | 56.47 | -0.87 | -1.52% | 56.04 | 57.71 | 3362 | 1905 | 1.80% |
| 2025-03-06 | 56.53 | 57.34 | 0.96 | 1.70% | 56.53 | 57.55 | 3328 | 1902 | 1.78% |
| 2025-03-05 | 56.60 | 56.38 | -0.21 | -0.37% | 56.11 | 56.76 | 2720 | 1534 | 1.46% |
| 2025-03-04 | 56.04 | 56.59 | 0.20 | 0.35% | 56.03 | 56.83 | 1627 | 921 | 0.87% |
| 2025-03-03 | 55.58 | 56.39 | 0.68 | 1.22% | 55.58 | 57.10 | 3050 | 1724 | 1.63% |
| 2025-02-28 | 57.66 | 55.71 | -2.16 | -3.73% | 55.71 | 57.96 | 3704 | 2087 | 1.98% |
| 2025-02-27 | 58.75 | 57.87 | -0.88 | -1.50% | 57.41 | 58.87 | 3049 | 1767 | 1.63% |
| 2025-02-26 | 57.00 | 58.75 | 1.84 | 3.23% | 57.00 | 59.89 | 4655 | 2734 | 2.49% |
| 2025-02-25 | 57.60 | 56.91 | -0.69 | -1.20% | 56.77 | 58.78 | 4066 | 2332 | 2.18% |
| 2025-02-24 | 55.80 | 57.60 | 2.17 | 3.91% | 55.80 | 57.61 | 6274 | 3575 | 3.36% |
| 2025-02-21 | 54.91 | 55.43 | 0.77 | 1.41% | 54.11 | 55.61 | 3751 | 2061 | 2.01% |
| 2025-02-20 | 54.94 | 54.66 | -0.29 | -0.53% | 54.08 | 55.09 | 2209 | 1205 | 1.18% |
| 2025-02-19 | 52.60 | 54.95 | 2.02 | 3.82% | 52.60 | 55.17 | 4298 | 2335 | 2.30% |
| 2025-02-18 | 54.34 | 52.93 | -1.14 | -2.11% | 52.80 | 54.48 | 3284 | 1762 | 1.76% |
| 2025-02-17 | 52.78 | 54.07 | 1.08 | 2.04% | 52.78 | 54.08 | 2331 | 1244 | 1.25% |
| 2025-02-14 | 53.00 | 52.99 | -0.04 | -0.08% | 52.57 | 53.54 | 1422 | 755 | 0.76% |
| 2025-02-13 | 53.85 | 53.03 | -0.82 | -1.52% | 52.99 | 53.85 | 1927 | 1028 | 1.03% |
| 2025-02-12 | 54.20 | 53.85 | -0.35 | -0.65% | 53.56 | 54.25 | 1588 | 855 | 0.85% |
| 2025-02-11 | 53.06 | 54.20 | 0.92 | 1.73% | 53.06 | 54.34 | 2774 | 1491 | 1.49% |
| 2025-02-10 | 53.01 | 53.28 | 0.28 | 0.53% | 53.00 | 53.36 | 1424 | 757 | 0.76% |
| 2025-02-07 | 53.01 | 53.00 | 0.20 | 0.38% | 52.40 | 53.64 | 2452 | 1301 | 1.31% |
| 2025-02-06 | 51.73 | 52.80 | 1.07 | 2.07% | 51.51 | 53.01 | 2042 | 1072 | 1.09% |
| 2025-02-05 | 50.72 | 51.73 | 1.01 | 1.99% | 50.68 | 51.77 | 1630 | 836 | 0.87% |
| 2025-01-27 | 50.91 | 50.72 | 0.00 | 0.00% | 50.63 | 51.47 | 1310 | 668 | 0.70% |
| 2025-01-24 | 50.22 | 50.72 | 0.18 | 0.36% | 50.21 | 50.87 | 1130 | 570 | 0.61% |
| 2025-01-23 | 50.53 | 50.54 | 0.08 | 0.16% | 50.42 | 51.47 | 1835 | 935 | 0.98% |
| 2025-01-22 | 50.59 | 50.46 | -0.13 | -0.26% | 50.07 | 50.89 | 1324 | 667 | 0.71% |
| 2025-01-21 | 51.22 | 50.59 | -0.18 | -0.35% | 50.32 | 51.22 | 1347 | 680 | 0.72% |
| 2025-01-20 | 50.70 | 50.77 | 0.15 | 0.30% | 50.56 | 51.45 | 1170 | 594 | 0.63% |
| 2025-01-17 | 50.82 | 50.62 | -0.41 | -0.80% | 50.36 | 51.18 | 1636 | 828 | 0.88% |
| 2025-01-16 | 50.94 | 51.03 | -0.05 | -0.10% | 50.73 | 51.78 | 1600 | 818 | 0.86% |
| 2025-01-15 | 51.67 | 51.08 | -0.59 | -1.14% | 50.87 | 51.67 | 1302 | 666 | 0.70% |
| 2025-01-14 | 50.24 | 51.67 | 1.42 | 2.83% | 50.24 | 51.88 | 2078 | 1064 | 1.11% |
| 2025-01-13 | 49.99 | 50.25 | 0.03 | 0.06% | 49.61 | 50.60 | 1012 | 506 | 0.54% |
| 2025-01-10 | 51.31 | 50.22 | -1.10 | -2.14% | 50.20 | 51.66 | 1008 | 512 | 0.54% |
| 2025-01-09 | 51.30 | 51.32 | 0.02 | 0.04% | 51.10 | 51.48 | 599 | 307 | 0.32% |
| 2025-01-08 | 51.66 | 51.30 | -0.43 | -0.83% | 50.31 | 51.68 | 1143 | 582 | 0.61% |
| 2025-01-07 | 51.33 | 51.73 | 0.47 | 0.92% | 51.00 | 51.74 | 1446 | 741 | 0.77% |
| 2025-01-06 | 52.12 | 51.26 | -0.75 | -1.44% | 51.05 | 52.63 | 2030 | 1047 | 1.09% |
| 2025-01-03 | 53.50 | 52.01 | -1.29 | -2.42% | 51.94 | 53.58 | 1531 | 805 | 0.82% |
| 2025-01-02 | 54.51 | 53.30 | -1.44 | -2.63% | 53.20 | 54.88 | 1692 | 915 | 1.02% |
| 2024-12-31 | 55.32 | 54.74 | -0.86 | -1.55% | 54.70 | 56.48 | 1644 | 907 | 0.99% |
| 2024-12-30 | 57.00 | 55.60 | -1.00 | -1.77% | 55.51 | 57.00 | 2013 | 1126 | 1.21% |
| 2024-12-27 | 56.51 | 56.60 | -0.08 | -0.14% | 56.34 | 57.31 | 1599 | 907 | 0.96% |
| 2024-12-26 | 56.75 | 56.68 | -0.12 | -0.21% | 56.21 | 57.45 | 1559 | 887 | 0.94% |
| 2024-12-25 | 57.45 | 56.80 | -0.28 | -0.49% | 56.30 | 57.45 | 2075 | 1175 | 1.25% |