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 | 50.65 | 49.68 | -0.99 | -1.95% | 49.51 | 51.30 | 6502 | 3264 | 2.44% |
| 2025-04-02 | 50.60 | 50.67 | -0.41 | -0.80% | 50.60 | 51.49 | 5588 | 2847 | 2.09% |
| 2025-04-01 | 50.99 | 51.08 | 0.10 | 0.20% | 50.68 | 51.79 | 7279 | 3733 | 2.73% |
| 2025-03-31 | 51.54 | 50.98 | -0.63 | -1.22% | 50.39 | 51.91 | 8345 | 4262 | 3.13% |
| 2025-03-28 | 52.02 | 51.61 | 0.33 | 0.64% | 51.55 | 53.60 | 14052 | 7367 | 5.26% |
| 2025-03-27 | 50.00 | 51.28 | 1.11 | 2.21% | 49.10 | 52.28 | 10664 | 5456 | 3.99% |
| 2025-03-26 | 50.10 | 50.17 | 0.17 | 0.34% | 49.98 | 50.89 | 4701 | 2363 | 1.76% |
| 2025-03-25 | 50.47 | 50.00 | -0.32 | -0.64% | 49.70 | 51.29 | 5759 | 2902 | 2.16% |
| 2025-03-24 | 49.98 | 50.32 | 0.31 | 0.62% | 49.33 | 51.10 | 6942 | 3477 | 2.60% |
| 2025-03-21 | 51.60 | 50.01 | -1.59 | -3.08% | 50.00 | 51.60 | 9524 | 4815 | 3.57% |
| 2025-03-20 | 51.82 | 51.60 | -0.29 | -0.56% | 51.22 | 52.75 | 9239 | 4804 | 3.46% |
| 2025-03-19 | 52.67 | 51.89 | -0.78 | -1.48% | 51.67 | 52.83 | 8002 | 4163 | 3.00% |
| 2025-03-18 | 52.60 | 52.67 | 0.15 | 0.29% | 52.20 | 53.58 | 7984 | 4223 | 2.99% |
| 2025-03-17 | 52.98 | 52.52 | 0.00 | 0.00% | 51.89 | 52.98 | 7247 | 3796 | 2.71% |
| 2025-03-14 | 51.64 | 52.52 | 0.88 | 1.70% | 51.17 | 52.55 | 8401 | 4383 | 3.15% |
| 2025-03-13 | 53.21 | 51.64 | -1.66 | -3.11% | 51.20 | 53.80 | 12678 | 6611 | 4.75% |
| 2025-03-12 | 54.40 | 53.30 | -0.40 | -0.74% | 53.16 | 54.40 | 8884 | 4776 | 3.33% |
| 2025-03-11 | 53.28 | 53.70 | -0.59 | -1.09% | 52.80 | 54.12 | 9929 | 5301 | 3.72% |
| 2025-03-10 | 54.15 | 54.29 | 0.21 | 0.39% | 53.33 | 54.79 | 8719 | 4711 | 3.27% |
| 2025-03-07 | 55.46 | 54.08 | -1.65 | -2.96% | 53.62 | 55.46 | 16024 | 8717 | 6.00% |
| 2025-03-06 | 54.70 | 55.73 | 1.40 | 2.58% | 54.70 | 56.90 | 19601 | 10992 | 7.34% |
| 2025-03-05 | 55.30 | 54.33 | -0.57 | -1.04% | 53.60 | 55.30 | 10337 | 5606 | 3.87% |
| 2025-03-04 | 52.31 | 54.90 | 1.60 | 3.00% | 52.24 | 55.46 | 16255 | 8828 | 6.09% |
| 2025-03-03 | 53.01 | 53.30 | 0.33 | 0.62% | 51.80 | 54.76 | 14103 | 7526 | 5.28% |
| 2025-02-28 | 57.18 | 52.97 | -4.67 | -8.10% | 52.81 | 57.74 | 25963 | 14252 | 9.72% |
| 2025-02-27 | 58.85 | 57.64 | -1.15 | -1.96% | 56.49 | 59.45 | 25150 | 14517 | 9.42% |
| 2025-02-26 | 58.70 | 58.79 | 0.01 | 0.02% | 57.77 | 59.23 | 24286 | 14234 | 9.10% |
| 2025-02-25 | 56.37 | 58.78 | 1.46 | 2.55% | 56.11 | 60.00 | 33395 | 19682 | 12.51% |
| 2025-02-24 | 58.16 | 57.32 | -1.34 | -2.28% | 56.68 | 58.50 | 25651 | 14703 | 9.61% |
| 2025-02-21 | 59.00 | 58.66 | 0.50 | 0.86% | 57.00 | 59.79 | 36301 | 21155 | 13.60% |
| 2025-02-20 | 57.00 | 58.16 | 0.45 | 0.78% | 56.66 | 59.63 | 35335 | 20574 | 13.23% |
| 2025-02-19 | 54.37 | 57.71 | 2.84 | 5.18% | 54.36 | 58.70 | 46545 | 26739 | 17.43% |
| 2025-02-18 | 53.01 | 54.87 | 1.87 | 3.53% | 52.53 | 57.88 | 46299 | 25716 | 17.34% |
| 2025-02-17 | 52.67 | 53.00 | 0.33 | 0.63% | 52.30 | 53.45 | 15458 | 8173 | 5.79% |
| 2025-02-14 | 53.30 | 52.67 | -1.13 | -2.10% | 52.16 | 54.45 | 17153 | 9035 | 6.42% |
| 2025-02-13 | 55.39 | 53.80 | -1.75 | -3.15% | 53.80 | 55.41 | 21971 | 11932 | 8.23% |
| 2025-02-12 | 55.01 | 55.55 | 0.68 | 1.24% | 53.90 | 55.77 | 26295 | 14406 | 9.85% |
| 2025-02-11 | 54.66 | 54.87 | -0.11 | -0.20% | 53.21 | 55.69 | 22741 | 12335 | 8.52% |
| 2025-02-10 | 53.50 | 54.98 | 1.32 | 2.46% | 53.35 | 55.14 | 21356 | 11614 | 8.00% |
| 2025-02-07 | 53.11 | 53.66 | -0.22 | -0.41% | 52.90 | 54.89 | 27076 | 14609 | 10.14% |
| 2025-02-06 | 50.05 | 53.88 | 2.15 | 4.16% | 48.88 | 54.48 | 35277 | 18608 | 13.21% |
| 2025-02-05 | 51.00 | 51.73 | 1.58 | 3.15% | 51.00 | 52.65 | 11447 | 5924 | 4.56% |
| 2025-01-27 | 52.58 | 50.15 | -2.45 | -4.66% | 50.15 | 53.08 | 13038 | 6674 | 5.20% |
| 2025-01-24 | 52.01 | 52.60 | 0.10 | 0.19% | 52.01 | 53.39 | 12148 | 6428 | 4.84% |
| 2025-01-23 | 53.88 | 52.50 | -0.89 | -1.67% | 52.50 | 54.97 | 16776 | 9050 | 6.68% |
| 2025-01-22 | 54.10 | 53.39 | -0.85 | -1.57% | 52.58 | 54.21 | 14100 | 7512 | 5.62% |
| 2025-01-21 | 54.20 | 54.24 | 0.09 | 0.17% | 53.44 | 54.80 | 12647 | 6850 | 5.04% |
| 2025-01-20 | 55.01 | 54.15 | -0.65 | -1.19% | 53.44 | 55.10 | 14885 | 8056 | 5.93% |
| 2025-01-17 | 54.10 | 54.80 | 0.74 | 1.37% | 52.60 | 56.15 | 21791 | 11812 | 8.68% |
| 2025-01-16 | 56.03 | 54.06 | -0.87 | -1.58% | 53.50 | 56.50 | 16412 | 8977 | 6.54% |
| 2025-01-15 | 55.20 | 54.93 | -0.06 | -0.11% | 54.31 | 56.18 | 14940 | 8250 | 5.95% |
| 2025-01-14 | 51.41 | 54.99 | 3.60 | 7.01% | 51.41 | 55.11 | 20410 | 10977 | 8.13% |
| 2025-01-13 | 50.52 | 51.39 | 0.14 | 0.27% | 49.82 | 51.78 | 13452 | 6835 | 5.36% |
| 2025-01-10 | 51.80 | 51.25 | -1.33 | -2.53% | 51.25 | 54.60 | 18691 | 9951 | 7.45% |
| 2025-01-09 | 52.80 | 52.58 | -0.54 | -1.02% | 52.54 | 54.19 | 14646 | 7805 | 5.84% |
| 2025-01-08 | 51.21 | 53.12 | 1.09 | 2.09% | 50.43 | 53.98 | 18192 | 9483 | 7.25% |
| 2025-01-07 | 50.34 | 52.03 | 2.00 | 4.00% | 49.52 | 52.15 | 17061 | 8648 | 6.80% |
| 2025-01-06 | 52.49 | 50.03 | -2.46 | -4.69% | 49.10 | 52.89 | 20375 | 10328 | 8.12% |
| 2025-01-03 | 54.11 | 52.49 | -2.26 | -4.13% | 51.46 | 55.28 | 12817 | 6874 | 5.11% |
| 2025-01-02 | 59.21 | 54.75 | -4.29 | -7.27% | 53.38 | 59.29 | 18678 | 10470 | 7.44% |
| 2024-12-31 | 61.98 | 59.04 | -2.85 | -4.60% | 58.90 | 62.11 | 13739 | 8244 | 5.47% |
| 2024-12-30 | 61.11 | 61.89 | 0.00 | 0.00% | 60.26 | 62.97 | 10221 | 6301 | 4.07% |
| 2024-12-27 | 62.70 | 61.89 | -0.81 | -1.29% | 61.60 | 64.51 | 16361 | 10334 | 6.52% |
| 2024-12-26 | 60.69 | 62.70 | 2.07 | 3.41% | 60.69 | 63.21 | 15315 | 9546 | 6.10% |
| 2024-12-25 | 62.80 | 60.63 | -1.78 | -2.85% | 60.00 | 62.80 | 12928 | 7888 | 5.15% |