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 | 58.15 | 58.06 | -1.32 | -2.22% | 56.88 | 59.52 | 45428 | 26249 | 2.82% |
| 2025-04-02 | 56.50 | 59.38 | 2.54 | 4.47% | 55.35 | 59.57 | 55475 | 32382 | 3.44% |
| 2025-04-01 | 56.65 | 56.84 | 0.62 | 1.10% | 56.00 | 57.69 | 40976 | 23399 | 2.54% |
| 2025-03-31 | 54.77 | 56.22 | 1.45 | 2.65% | 53.76 | 57.38 | 63687 | 35787 | 3.95% |
| 2025-03-28 | 57.22 | 54.77 | -2.43 | -4.25% | 54.57 | 58.83 | 55508 | 30894 | 3.45% |
| 2025-03-27 | 57.52 | 57.20 | -0.25 | -0.44% | 57.00 | 59.34 | 51695 | 29984 | 3.21% |
| 2025-03-26 | 58.89 | 57.45 | -1.39 | -2.36% | 57.28 | 60.48 | 54753 | 32085 | 3.40% |
| 2025-03-25 | 60.90 | 58.84 | -3.31 | -5.33% | 58.65 | 61.85 | 56284 | 33941 | 3.49% |
| 2025-03-24 | 59.24 | 62.15 | 2.86 | 4.82% | 58.76 | 62.17 | 60625 | 37071 | 3.76% |
| 2025-03-21 | 60.91 | 59.29 | -1.91 | -3.12% | 59.00 | 61.61 | 42610 | 25525 | 2.65% |
| 2025-03-20 | 63.20 | 61.20 | -2.40 | -3.77% | 61.01 | 63.48 | 46351 | 28587 | 2.88% |
| 2025-03-19 | 62.49 | 63.60 | 0.47 | 0.74% | 61.68 | 64.20 | 67058 | 42193 | 4.16% |
| 2025-03-18 | 59.05 | 63.13 | 4.97 | 8.55% | 58.16 | 63.20 | 108293 | 66127 | 6.72% |
| 2025-03-17 | 58.47 | 58.16 | 2.21 | 3.95% | 57.20 | 60.10 | 87900 | 51395 | 5.46% |
| 2025-03-14 | 56.04 | 55.95 | -0.04 | -0.07% | 54.99 | 57.02 | 56653 | 31729 | 3.52% |
| 2025-03-13 | 55.01 | 55.99 | 0.93 | 1.69% | 54.51 | 56.35 | 49748 | 27716 | 3.09% |
| 2025-03-12 | 54.80 | 55.06 | 0.31 | 0.57% | 53.58 | 56.10 | 56886 | 31100 | 3.53% |
| 2025-03-11 | 54.15 | 54.75 | -0.13 | -0.24% | 52.99 | 54.75 | 40957 | 22017 | 2.54% |
| 2025-03-10 | 55.28 | 54.88 | -1.03 | -1.84% | 54.10 | 56.24 | 53166 | 29111 | 3.30% |
| 2025-03-07 | 56.79 | 55.91 | -1.03 | -1.81% | 55.35 | 57.44 | 52452 | 29560 | 3.26% |
| 2025-03-06 | 57.18 | 56.94 | -0.25 | -0.44% | 56.01 | 57.94 | 57282 | 32631 | 3.56% |
| 2025-03-05 | 58.47 | 57.19 | -2.07 | -3.49% | 56.81 | 59.64 | 60022 | 34675 | 3.73% |
| 2025-03-04 | 57.98 | 59.26 | 0.10 | 0.17% | 56.88 | 60.44 | 109669 | 64130 | 6.81% |
| 2025-03-03 | 55.70 | 59.16 | 3.82 | 6.90% | 55.70 | 60.87 | 118646 | 70417 | 7.37% |
| 2025-02-28 | 53.72 | 55.34 | 1.26 | 2.33% | 53.61 | 57.17 | 88576 | 49439 | 5.50% |
| 2025-02-27 | 54.64 | 54.08 | -0.56 | -1.02% | 53.50 | 55.98 | 60953 | 33099 | 3.78% |
| 2025-02-26 | 54.90 | 54.64 | 0.54 | 1.00% | 53.76 | 55.68 | 54880 | 29967 | 3.41% |
| 2025-02-25 | 51.50 | 54.10 | 2.35 | 4.54% | 51.00 | 56.22 | 87596 | 47319 | 5.44% |
| 2025-02-24 | 53.36 | 51.75 | -1.75 | -3.27% | 51.51 | 53.36 | 56655 | 29582 | 3.52% |
| 2025-02-21 | 51.29 | 53.50 | 2.10 | 4.09% | 50.98 | 54.00 | 60995 | 32096 | 3.79% |
| 2025-02-20 | 51.74 | 51.40 | -0.25 | -0.48% | 50.91 | 52.03 | 32649 | 16762 | 2.03% |
| 2025-02-19 | 50.04 | 51.65 | 1.45 | 2.89% | 49.62 | 51.88 | 59474 | 30332 | 3.69% |
| 2025-02-18 | 50.66 | 50.20 | -0.25 | -0.50% | 50.03 | 51.60 | 51671 | 26253 | 3.24% |
| 2025-02-17 | 51.75 | 50.45 | -1.32 | -2.55% | 50.08 | 51.95 | 63950 | 32414 | 4.01% |
| 2025-02-14 | 53.07 | 51.77 | -1.21 | -2.28% | 51.62 | 55.00 | 55929 | 29517 | 3.51% |
| 2025-02-13 | 52.54 | 52.98 | 0.44 | 0.84% | 52.32 | 54.28 | 82887 | 44417 | 5.20% |
| 2025-02-12 | 52.33 | 52.54 | -0.11 | -0.21% | 51.52 | 52.95 | 58688 | 30624 | 3.68% |
| 2025-02-11 | 53.29 | 52.65 | -0.70 | -1.31% | 51.40 | 53.50 | 82089 | 42824 | 5.15% |
| 2025-02-10 | 57.27 | 53.35 | -3.87 | -6.76% | 53.08 | 57.62 | 84963 | 45795 | 5.33% |
| 2025-02-07 | 56.88 | 57.22 | 0.34 | 0.60% | 55.00 | 58.76 | 48825 | 27850 | 3.06% |
| 2025-02-06 | 56.14 | 56.88 | 0.83 | 1.48% | 55.71 | 57.38 | 27487 | 15554 | 1.72% |
| 2025-02-05 | 57.11 | 56.05 | -0.68 | -1.20% | 55.65 | 57.64 | 23789 | 13378 | 1.49% |
| 2025-01-27 | 57.21 | 56.73 | -0.13 | -0.23% | 55.00 | 57.89 | 27053 | 15488 | 1.70% |
| 2025-01-24 | 55.20 | 56.86 | 1.53 | 2.77% | 54.93 | 58.74 | 39610 | 22495 | 2.48% |
| 2025-01-23 | 56.95 | 55.33 | -0.96 | -1.71% | 55.20 | 56.99 | 34961 | 19582 | 2.19% |
| 2025-01-22 | 57.87 | 56.29 | -2.01 | -3.45% | 55.97 | 58.30 | 40627 | 23054 | 2.55% |
| 2025-01-21 | 60.24 | 58.30 | -1.71 | -2.85% | 57.60 | 60.24 | 32024 | 18692 | 2.01% |
| 2025-01-20 | 59.18 | 60.01 | 1.58 | 2.70% | 58.51 | 61.60 | 35222 | 21229 | 2.21% |
| 2025-01-17 | 59.08 | 58.43 | -1.12 | -1.88% | 58.18 | 63.54 | 36475 | 21605 | 2.29% |
| 2025-01-16 | 60.40 | 59.55 | 0.33 | 0.56% | 58.69 | 61.58 | 46009 | 27605 | 2.89% |
| 2025-01-15 | 62.19 | 59.22 | -2.79 | -4.50% | 58.94 | 62.67 | 46260 | 27842 | 2.90% |
| 2025-01-14 | 60.37 | 62.01 | 1.63 | 2.70% | 59.37 | 62.81 | 46460 | 28701 | 2.91% |
| 2025-01-13 | 62.66 | 60.38 | -3.00 | -4.73% | 59.65 | 63.40 | 54230 | 33073 | 3.40% |
| 2025-01-10 | 63.90 | 63.38 | -0.35 | -0.55% | 63.36 | 65.34 | 17731 | 11406 | 1.11% |
| 2025-01-09 | 63.47 | 63.73 | -0.22 | -0.34% | 62.60 | 64.46 | 22855 | 14516 | 1.43% |
| 2025-01-08 | 63.93 | 63.95 | -0.18 | -0.28% | 62.37 | 64.55 | 17110 | 10851 | 1.07% |
| 2025-01-07 | 64.72 | 64.13 | -0.58 | -0.90% | 63.88 | 65.74 | 19179 | 12404 | 1.20% |
| 2025-01-06 | 62.82 | 64.71 | 2.05 | 3.27% | 61.84 | 66.10 | 27562 | 17815 | 1.73% |
| 2025-01-03 | 64.38 | 62.66 | -1.35 | -2.11% | 62.45 | 66.08 | 21166 | 13622 | 1.33% |
| 2025-01-02 | 67.90 | 64.01 | -4.54 | -6.62% | 63.61 | 68.55 | 35169 | 22950 | 2.21% |
| 2024-12-31 | 66.75 | 68.55 | 1.55 | 2.31% | 66.50 | 69.73 | 31242 | 21229 | 1.96% |
| 2024-12-30 | 67.30 | 67.00 | -0.29 | -0.43% | 66.50 | 68.49 | 23722 | 15964 | 1.49% |
| 2024-12-27 | 67.97 | 67.29 | -0.68 | -1.00% | 65.00 | 68.08 | 26905 | 17991 | 1.69% |
| 2024-12-26 | 66.09 | 67.97 | 1.98 | 3.00% | 65.58 | 68.32 | 26337 | 17819 | 1.65% |