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 | 66.80 | 72.80 | 5.29 | 7.84% | 66.06 | 73.00 | 58475 | 41127 | 2.39% |
| 2025-04-02 | 66.79 | 67.51 | 0.28 | 0.42% | 66.10 | 69.75 | 47413 | 32290 | 1.94% |
| 2025-04-01 | 63.01 | 67.23 | 3.86 | 6.09% | 62.56 | 67.29 | 50778 | 33500 | 2.07% |
| 2025-03-31 | 60.00 | 63.37 | 2.52 | 4.14% | 60.00 | 64.48 | 49734 | 31468 | 2.03% |
| 2025-03-28 | 59.49 | 60.85 | 1.58 | 2.67% | 58.83 | 61.16 | 22775 | 13742 | 0.93% |
| 2025-03-27 | 56.78 | 59.27 | 2.38 | 4.18% | 56.41 | 59.59 | 32594 | 19131 | 1.33% |
| 2025-03-26 | 58.18 | 56.89 | -1.29 | -2.22% | 56.00 | 58.18 | 17712 | 10032 | 0.72% |
| 2025-03-25 | 59.50 | 58.18 | -1.20 | -2.02% | 57.33 | 59.61 | 11754 | 6834 | 0.48% |
| 2025-03-24 | 57.89 | 59.38 | 1.61 | 2.79% | 57.75 | 59.41 | 24674 | 14504 | 1.01% |
| 2025-03-21 | 57.16 | 57.77 | 0.49 | 0.86% | 57.01 | 58.38 | 17003 | 9841 | 0.69% |
| 2025-03-20 | 57.29 | 57.28 | -0.22 | -0.38% | 57.21 | 58.30 | 13279 | 7648 | 0.54% |
| 2025-03-19 | 58.69 | 57.50 | -1.20 | -2.04% | 57.25 | 58.75 | 15550 | 8966 | 0.64% |
| 2025-03-18 | 58.03 | 58.70 | 0.66 | 1.14% | 58.02 | 59.23 | 21072 | 12338 | 0.86% |
| 2025-03-17 | 59.96 | 58.04 | -1.70 | -2.85% | 57.89 | 61.40 | 33108 | 19638 | 1.35% |
| 2025-03-14 | 60.28 | 59.74 | -0.38 | -0.63% | 58.17 | 60.33 | 31650 | 18814 | 1.29% |
| 2025-03-13 | 59.25 | 60.12 | 0.84 | 1.42% | 58.11 | 60.85 | 31196 | 18730 | 1.27% |
| 2025-03-12 | 56.00 | 59.28 | 3.23 | 5.76% | 55.89 | 61.16 | 61631 | 36272 | 2.52% |
| 2025-03-11 | 54.19 | 56.05 | 1.32 | 2.41% | 53.50 | 56.30 | 24858 | 13675 | 1.02% |
| 2025-03-10 | 54.05 | 54.73 | 0.61 | 1.13% | 53.35 | 54.99 | 16246 | 8805 | 0.66% |
| 2025-03-07 | 53.35 | 54.12 | 0.22 | 0.41% | 52.87 | 54.99 | 21684 | 11701 | 0.89% |
| 2025-03-06 | 53.00 | 53.90 | 0.53 | 0.99% | 52.33 | 54.01 | 29723 | 15757 | 1.21% |
| 2025-03-05 | 52.73 | 53.37 | 0.60 | 1.14% | 52.50 | 53.83 | 20003 | 10685 | 0.82% |
| 2025-03-04 | 54.14 | 52.77 | -1.28 | -2.37% | 52.69 | 54.20 | 20054 | 10674 | 0.82% |
| 2025-03-03 | 56.90 | 54.05 | -2.90 | -5.09% | 53.60 | 56.94 | 49570 | 27174 | 2.03% |
| 2025-02-28 | 55.70 | 56.95 | 1.15 | 2.06% | 55.26 | 58.00 | 64581 | 36998 | 2.64% |
| 2025-02-27 | 53.04 | 55.80 | 2.64 | 4.97% | 52.95 | 55.95 | 44948 | 24844 | 1.84% |
| 2025-02-26 | 52.57 | 53.16 | 0.31 | 0.59% | 51.69 | 53.56 | 27459 | 14455 | 1.12% |
| 2025-02-25 | 52.70 | 52.85 | 0.46 | 0.88% | 52.13 | 53.89 | 31666 | 16830 | 1.29% |
| 2025-02-24 | 49.69 | 52.39 | 2.72 | 5.48% | 49.68 | 53.65 | 53522 | 27893 | 2.19% |
| 2025-02-21 | 50.33 | 49.67 | -0.84 | -1.66% | 49.60 | 50.67 | 19710 | 9821 | 0.81% |
| 2025-02-20 | 49.65 | 50.51 | 0.84 | 1.69% | 49.06 | 50.97 | 22134 | 11093 | 0.90% |
| 2025-02-19 | 49.52 | 49.67 | -0.35 | -0.70% | 49.04 | 49.80 | 20616 | 10196 | 0.84% |
| 2025-02-18 | 50.80 | 50.02 | -0.86 | -1.69% | 49.61 | 51.28 | 23356 | 11789 | 0.95% |
| 2025-02-17 | 51.27 | 50.88 | -0.63 | -1.22% | 50.47 | 51.46 | 18752 | 9538 | 0.77% |
| 2025-02-14 | 51.43 | 51.51 | -0.27 | -0.52% | 50.41 | 51.98 | 27720 | 14165 | 1.13% |
| 2025-02-13 | 52.33 | 51.78 | -0.56 | -1.07% | 51.54 | 52.45 | 18874 | 9796 | 0.77% |
| 2025-02-12 | 53.32 | 52.34 | -1.01 | -1.89% | 51.80 | 53.32 | 23433 | 12258 | 0.96% |
| 2025-02-11 | 52.54 | 53.35 | 1.05 | 2.01% | 52.08 | 53.73 | 36120 | 19122 | 1.48% |
| 2025-02-10 | 50.89 | 52.30 | 1.42 | 2.79% | 50.22 | 52.86 | 44818 | 23157 | 1.83% |
| 2025-02-07 | 50.00 | 50.88 | 0.39 | 0.77% | 49.66 | 51.40 | 29679 | 15048 | 1.21% |
| 2025-02-06 | 50.50 | 50.49 | -0.24 | -0.47% | 49.50 | 50.86 | 35128 | 17608 | 1.44% |
| 2025-02-05 | 53.60 | 50.73 | -2.59 | -4.86% | 50.40 | 54.00 | 38116 | 19608 | 1.56% |
| 2025-01-27 | 53.98 | 53.32 | -0.71 | -1.31% | 53.32 | 54.82 | 18576 | 10015 | 0.76% |
| 2025-01-24 | 53.99 | 54.03 | -0.19 | -0.35% | 52.92 | 54.48 | 33562 | 18021 | 1.37% |
| 2025-01-23 | 56.34 | 54.22 | -2.39 | -4.22% | 53.50 | 56.61 | 51519 | 28037 | 2.11% |
| 2025-01-22 | 57.89 | 56.61 | -1.89 | -3.23% | 56.41 | 58.51 | 32108 | 18278 | 1.31% |
| 2025-01-21 | 58.09 | 58.50 | 0.85 | 1.47% | 56.88 | 58.75 | 24630 | 14275 | 1.01% |
| 2025-01-20 | 59.19 | 57.65 | -1.26 | -2.14% | 57.10 | 60.10 | 33486 | 19613 | 1.37% |
| 2025-01-17 | 57.05 | 58.91 | 1.75 | 3.06% | 56.12 | 59.48 | 34612 | 20299 | 1.41% |
| 2025-01-16 | 56.88 | 57.16 | 0.24 | 0.42% | 56.12 | 58.11 | 23056 | 13208 | 0.94% |
| 2025-01-15 | 59.22 | 56.92 | -2.08 | -3.53% | 56.71 | 59.74 | 25351 | 14596 | 1.04% |
| 2025-01-14 | 57.30 | 59.00 | 2.00 | 3.51% | 56.68 | 59.21 | 27666 | 16069 | 1.13% |
| 2025-01-13 | 57.75 | 57.00 | -0.87 | -1.50% | 56.33 | 58.20 | 22100 | 12610 | 0.90% |
| 2025-01-10 | 58.99 | 57.87 | -1.13 | -1.92% | 57.86 | 59.41 | 20821 | 12218 | 0.85% |
| 2025-01-09 | 60.23 | 59.00 | -1.85 | -3.04% | 58.00 | 61.30 | 36961 | 21965 | 1.51% |
| 2025-01-08 | 60.20 | 60.85 | 0.48 | 0.80% | 59.29 | 61.50 | 31909 | 19279 | 1.30% |
| 2025-01-07 | 60.12 | 60.37 | 0.02 | 0.03% | 59.71 | 61.25 | 29719 | 17909 | 1.21% |
| 2025-01-06 | 61.99 | 60.35 | -3.05 | -4.81% | 59.80 | 63.86 | 46601 | 28672 | 1.90% |
| 2025-01-03 | 62.18 | 63.40 | -0.88 | -1.37% | 62.18 | 65.97 | 42572 | 27147 | 1.74% |
| 2025-01-02 | 61.98 | 64.28 | 1.68 | 2.68% | 61.59 | 66.18 | 62793 | 40203 | 2.57% |
| 2024-12-31 | 61.70 | 62.60 | 0.90 | 1.46% | 61.50 | 64.00 | 35368 | 22198 | 1.45% |
| 2024-12-30 | 60.50 | 61.70 | 1.04 | 1.71% | 59.82 | 63.25 | 34367 | 21291 | 1.41% |
| 2024-12-27 | 60.01 | 60.66 | 0.49 | 0.81% | 59.53 | 61.58 | 33098 | 20101 | 1.36% |
| 2024-12-26 | 60.58 | 60.17 | -0.41 | -0.68% | 59.51 | 60.90 | 26063 | 15665 | 1.07% |
| 2024-12-25 | 61.81 | 60.58 | -1.38 | -2.23% | 59.50 | 62.50 | 36374 | 22043 | 1.49% |