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 | 55.10 | 53.51 | -2.41 | -4.31% | 53.36 | 55.65 | 10666 | 5777 | 1.84% |
| 2025-04-02 | 56.45 | 55.92 | -0.22 | -0.39% | 55.50 | 56.85 | 6697 | 3761 | 1.16% |
| 2025-04-01 | 56.01 | 56.14 | -0.45 | -0.80% | 55.55 | 56.87 | 7638 | 4288 | 1.32% |
| 2025-03-31 | 56.69 | 56.59 | -0.88 | -1.53% | 55.50 | 57.28 | 6703 | 3777 | 1.16% |
| 2025-03-28 | 57.80 | 57.47 | -0.70 | -1.20% | 56.90 | 58.40 | 6996 | 4020 | 1.21% |
| 2025-03-27 | 57.97 | 58.17 | 0.01 | 0.02% | 57.20 | 58.98 | 8666 | 5044 | 1.50% |
| 2025-03-26 | 56.99 | 58.16 | 0.86 | 1.50% | 56.45 | 58.77 | 12017 | 6970 | 2.08% |
| 2025-03-25 | 59.67 | 57.30 | -2.38 | -3.99% | 57.12 | 59.95 | 10754 | 6272 | 1.86% |
| 2025-03-24 | 59.10 | 59.68 | 0.49 | 0.83% | 58.26 | 60.80 | 14485 | 8659 | 2.50% |
| 2025-03-21 | 59.07 | 59.19 | -0.47 | -0.79% | 58.81 | 60.15 | 11641 | 6924 | 2.01% |
| 2025-03-20 | 60.26 | 59.66 | -0.31 | -0.52% | 58.15 | 60.80 | 13921 | 8293 | 2.41% |
| 2025-03-19 | 59.42 | 59.97 | 0.62 | 1.04% | 59.08 | 61.21 | 18655 | 11252 | 3.22% |
| 2025-03-18 | 59.50 | 59.35 | -0.15 | -0.25% | 58.72 | 59.96 | 9262 | 5496 | 1.60% |
| 2025-03-17 | 59.50 | 59.50 | -0.48 | -0.80% | 58.12 | 59.89 | 11578 | 6822 | 2.00% |
| 2025-03-14 | 61.97 | 59.98 | -2.46 | -3.94% | 58.75 | 62.30 | 28869 | 17213 | 4.99% |
| 2025-03-13 | 64.00 | 62.44 | -1.83 | -2.85% | 61.50 | 65.65 | 18674 | 11773 | 3.23% |
| 2025-03-12 | 64.50 | 64.27 | 0.03 | 0.05% | 63.41 | 65.49 | 16863 | 10868 | 2.91% |
| 2025-03-11 | 62.62 | 64.24 | 0.43 | 0.67% | 62.24 | 64.24 | 9000 | 5690 | 1.56% |
| 2025-03-10 | 63.70 | 63.81 | -0.65 | -1.01% | 61.71 | 64.30 | 13223 | 8334 | 2.29% |
| 2025-03-07 | 64.68 | 64.46 | 0.67 | 1.05% | 63.50 | 64.98 | 13617 | 8744 | 2.35% |
| 2025-03-06 | 63.72 | 63.79 | -0.01 | -0.02% | 63.20 | 64.13 | 11890 | 7570 | 2.06% |
| 2025-03-05 | 62.18 | 63.80 | 1.74 | 2.80% | 61.20 | 64.86 | 16069 | 10177 | 2.78% |
| 2025-03-04 | 62.50 | 62.06 | -1.54 | -2.42% | 61.51 | 63.17 | 12223 | 7572 | 2.11% |
| 2025-03-03 | 61.51 | 63.60 | 2.35 | 3.84% | 61.51 | 65.30 | 19726 | 12565 | 3.41% |
| 2025-02-28 | 63.34 | 61.25 | -2.45 | -3.85% | 61.07 | 63.78 | 14511 | 9065 | 2.51% |
| 2025-02-27 | 64.28 | 63.70 | -0.30 | -0.47% | 62.35 | 65.06 | 12937 | 8253 | 2.24% |
| 2025-02-26 | 64.70 | 64.00 | -0.82 | -1.27% | 63.14 | 65.99 | 17180 | 11081 | 2.97% |
| 2025-02-25 | 62.80 | 64.82 | 1.02 | 1.60% | 62.58 | 65.62 | 14225 | 9138 | 2.46% |
| 2025-02-24 | 66.13 | 63.80 | -2.64 | -3.97% | 62.20 | 66.44 | 28823 | 18249 | 4.98% |
| 2025-02-21 | 65.58 | 66.44 | 0.66 | 1.00% | 64.11 | 67.88 | 16613 | 10985 | 2.87% |
| 2025-02-20 | 62.77 | 65.78 | 3.27 | 5.23% | 62.62 | 66.75 | 27038 | 17668 | 4.67% |
| 2025-02-19 | 61.97 | 62.51 | 0.44 | 0.71% | 61.50 | 63.23 | 14245 | 8879 | 2.46% |
| 2025-02-18 | 64.11 | 62.07 | -1.67 | -2.62% | 61.83 | 65.28 | 18449 | 11695 | 3.19% |
| 2025-02-17 | 64.91 | 63.74 | -1.86 | -2.84% | 63.35 | 65.55 | 17675 | 11344 | 3.05% |
| 2025-02-14 | 66.58 | 65.60 | -1.42 | -2.12% | 63.09 | 68.86 | 27623 | 18271 | 4.77% |
| 2025-02-13 | 65.49 | 67.02 | 1.52 | 2.32% | 65.26 | 68.50 | 25518 | 17174 | 4.41% |
| 2025-02-12 | 64.00 | 65.50 | 1.66 | 2.60% | 62.50 | 65.50 | 19744 | 12652 | 3.41% |
| 2025-02-11 | 65.40 | 63.84 | -1.61 | -2.46% | 62.38 | 65.40 | 22746 | 14359 | 3.93% |
| 2025-02-10 | 64.39 | 65.45 | 2.09 | 3.30% | 62.23 | 66.58 | 25475 | 16518 | 4.40% |
| 2025-02-07 | 62.00 | 63.36 | 1.36 | 2.19% | 62.00 | 66.28 | 24122 | 15399 | 4.17% |
| 2025-02-06 | 57.89 | 62.00 | 3.40 | 5.80% | 57.89 | 62.10 | 24096 | 14764 | 4.16% |
| 2025-02-05 | 59.98 | 58.60 | 0.72 | 1.24% | 58.30 | 61.81 | 22293 | 13319 | 3.85% |
| 2025-01-27 | 58.60 | 57.88 | -0.17 | -0.29% | 57.77 | 60.18 | 8112 | 4770 | 1.40% |
| 2025-01-24 | 59.08 | 58.05 | -1.63 | -2.73% | 57.68 | 60.97 | 20272 | 11982 | 3.50% |
| 2025-01-23 | 61.94 | 59.68 | -2.29 | -3.70% | 58.80 | 62.68 | 29246 | 17557 | 5.06% |
| 2025-01-22 | 61.50 | 61.97 | 0.17 | 0.28% | 60.00 | 62.32 | 12148 | 7426 | 2.10% |
| 2025-01-21 | 62.88 | 61.80 | -0.60 | -0.96% | 60.91 | 63.00 | 15694 | 9711 | 2.71% |
| 2025-01-20 | 58.40 | 62.40 | 4.43 | 7.64% | 58.40 | 63.68 | 22284 | 13657 | 3.85% |
| 2025-01-17 | 57.94 | 57.97 | 0.03 | 0.05% | 57.72 | 59.40 | 9503 | 5562 | 1.64% |
| 2025-01-16 | 58.60 | 57.94 | -0.13 | -0.22% | 57.60 | 59.70 | 8046 | 4701 | 1.39% |
| 2025-01-15 | 58.53 | 58.07 | -0.46 | -0.79% | 57.80 | 59.35 | 7060 | 4126 | 1.22% |
| 2025-01-14 | 55.66 | 58.53 | 3.16 | 5.71% | 55.28 | 59.50 | 13679 | 7942 | 2.36% |
| 2025-01-13 | 54.35 | 55.37 | -0.13 | -0.23% | 53.50 | 56.00 | 7157 | 3932 | 1.24% |
| 2025-01-10 | 57.63 | 55.50 | -2.13 | -3.70% | 55.50 | 58.27 | 10015 | 5698 | 1.73% |
| 2025-01-09 | 57.16 | 57.63 | 0.48 | 0.84% | 56.25 | 58.35 | 16801 | 9651 | 2.90% |
| 2025-01-08 | 58.50 | 57.15 | -1.92 | -3.25% | 55.28 | 58.52 | 18350 | 10468 | 3.17% |
| 2025-01-07 | 55.00 | 59.07 | 3.88 | 7.03% | 54.20 | 59.40 | 24320 | 13861 | 4.20% |
| 2025-01-06 | 54.40 | 55.19 | 0.51 | 0.93% | 53.20 | 55.27 | 11479 | 6240 | 1.98% |
| 2025-01-03 | 55.88 | 54.68 | -1.53 | -2.72% | 54.25 | 57.57 | 19709 | 11034 | 3.41% |
| 2025-01-02 | 58.29 | 56.21 | -1.68 | -2.90% | 55.61 | 59.51 | 14314 | 8197 | 2.48% |
| 2024-12-31 | 58.86 | 57.89 | 0.18 | 0.31% | 57.20 | 59.27 | 22391 | 13010 | 3.88% |
| 2024-12-30 | 58.49 | 57.71 | -0.99 | -1.69% | 57.00 | 60.00 | 20570 | 12045 | 3.56% |
| 2024-12-27 | 61.00 | 58.70 | -2.58 | -4.21% | 58.16 | 61.24 | 17472 | 10431 | 3.03% |
| 2024-12-26 | 59.87 | 61.28 | 1.27 | 2.12% | 59.31 | 61.45 | 29354 | 17677 | 5.08% |