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 | 59.00 | 56.75 | -5.49 | -8.82% | 56.20 | 59.99 | 356307 | 207125 | 7.81% |
| 2025-04-02 | 60.50 | 62.24 | 2.17 | 3.61% | 60.48 | 63.44 | 279978 | 173826 | 6.13% |
| 2025-04-01 | 60.85 | 60.07 | -0.77 | -1.27% | 59.25 | 61.30 | 258491 | 155648 | 5.66% |
| 2025-03-31 | 55.90 | 60.84 | 4.57 | 8.12% | 55.80 | 61.87 | 420492 | 245556 | 9.21% |
| 2025-03-28 | 55.95 | 56.27 | 0.42 | 0.75% | 55.92 | 57.25 | 179692 | 101751 | 3.94% |
| 2025-03-27 | 55.62 | 55.85 | -0.59 | -1.05% | 55.00 | 57.20 | 190527 | 106784 | 4.17% |
| 2025-03-26 | 57.00 | 56.44 | -0.17 | -0.30% | 56.20 | 57.70 | 151336 | 85998 | 3.32% |
| 2025-03-25 | 59.28 | 56.61 | -2.57 | -4.34% | 56.51 | 61.55 | 289335 | 170587 | 6.34% |
| 2025-03-24 | 60.00 | 59.18 | -0.75 | -1.25% | 57.80 | 61.30 | 202048 | 119790 | 4.43% |
| 2025-03-21 | 61.25 | 59.93 | -1.93 | -3.12% | 59.41 | 61.79 | 223113 | 134790 | 4.89% |
| 2025-03-20 | 62.15 | 61.86 | 0.30 | 0.49% | 60.80 | 63.10 | 262796 | 163190 | 5.76% |
| 2025-03-19 | 64.39 | 61.56 | -4.35 | -6.60% | 61.00 | 65.36 | 414585 | 257921 | 9.08% |
| 2025-03-18 | 67.48 | 65.91 | -1.94 | -2.86% | 63.80 | 67.90 | 446737 | 290975 | 9.79% |
| 2025-03-17 | 69.20 | 67.85 | -1.15 | -1.67% | 67.30 | 69.80 | 311825 | 212655 | 6.83% |
| 2025-03-14 | 68.35 | 69.00 | 0.50 | 0.73% | 67.07 | 70.27 | 453388 | 312300 | 9.93% |
| 2025-03-13 | 68.71 | 68.50 | 1.60 | 2.39% | 67.03 | 69.93 | 608404 | 417986 | 13.33% |
| 2025-03-12 | 61.88 | 66.90 | 6.08 | 10.00% | 59.37 | 66.90 | 424544 | 270424 | 9.30% |
| 2025-03-11 | 59.83 | 60.82 | 0.32 | 0.53% | 58.22 | 61.08 | 315100 | 188293 | 6.90% |
| 2025-03-10 | 60.96 | 60.50 | 2.68 | 4.64% | 57.72 | 61.50 | 438629 | 260504 | 9.61% |
| 2025-03-07 | 54.88 | 57.82 | 3.28 | 6.01% | 54.80 | 59.37 | 489865 | 281278 | 10.73% |
| 2025-03-06 | 52.37 | 54.54 | 2.48 | 4.76% | 52.10 | 54.97 | 278854 | 149958 | 6.11% |
| 2025-03-05 | 51.00 | 52.06 | 1.86 | 3.71% | 51.00 | 52.48 | 223514 | 115732 | 4.90% |
| 2025-03-04 | 48.30 | 50.20 | 0.00 | 0.00% | 48.20 | 50.71 | 201789 | 100557 | 4.42% |
| 2025-03-03 | 50.87 | 50.20 | -0.61 | -1.20% | 49.50 | 51.83 | 224566 | 113454 | 4.92% |
| 2025-02-28 | 53.29 | 50.81 | -4.70 | -8.47% | 50.58 | 53.99 | 426678 | 221514 | 9.35% |
| 2025-02-27 | 60.10 | 55.51 | -4.51 | -7.51% | 54.05 | 60.43 | 484644 | 274087 | 10.62% |
| 2025-02-26 | 58.49 | 60.02 | 1.14 | 1.94% | 57.24 | 60.50 | 281296 | 165316 | 6.16% |
| 2025-02-25 | 60.00 | 58.88 | -3.82 | -6.09% | 58.10 | 60.00 | 366775 | 216361 | 8.03% |
| 2025-02-24 | 62.00 | 62.70 | -0.01 | -0.02% | 59.39 | 65.00 | 459560 | 284220 | 10.07% |
| 2025-02-21 | 60.50 | 62.71 | 3.82 | 6.49% | 58.77 | 63.44 | 405806 | 249483 | 8.89% |
| 2025-02-20 | 60.18 | 58.89 | -0.54 | -0.91% | 58.30 | 60.86 | 212438 | 126354 | 4.65% |
| 2025-02-19 | 58.30 | 59.43 | 0.73 | 1.24% | 57.43 | 59.77 | 253363 | 148774 | 5.55% |
| 2025-02-18 | 61.34 | 58.70 | -2.64 | -4.30% | 58.49 | 61.62 | 265646 | 159194 | 5.82% |
| 2025-02-17 | 57.77 | 61.34 | 4.04 | 7.05% | 57.77 | 63.03 | 472473 | 289106 | 10.35% |
| 2025-02-14 | 58.69 | 57.30 | -0.08 | -0.14% | 57.13 | 59.30 | 239304 | 138810 | 5.24% |
| 2025-02-13 | 60.68 | 57.38 | -4.46 | -7.21% | 57.27 | 61.43 | 351807 | 206787 | 7.71% |
| 2025-02-12 | 60.00 | 61.84 | 0.94 | 1.54% | 59.80 | 63.21 | 261879 | 161449 | 5.74% |
| 2025-02-11 | 60.51 | 60.90 | 0.40 | 0.66% | 59.88 | 62.15 | 309194 | 188613 | 6.77% |
| 2025-02-10 | 57.63 | 60.50 | 2.71 | 4.69% | 56.49 | 61.49 | 422218 | 248653 | 9.25% |
| 2025-02-07 | 56.70 | 57.79 | 1.94 | 3.47% | 56.16 | 59.41 | 446482 | 257669 | 9.78% |
| 2025-02-06 | 56.00 | 55.85 | -0.71 | -1.26% | 54.37 | 56.96 | 482703 | 269283 | 10.57% |
| 2025-02-05 | 56.56 | 56.56 | -6.28 | -9.99% | 56.56 | 56.96 | 82891 | 46887 | 1.82% |
| 2025-01-27 | 63.45 | 62.84 | -4.41 | -6.56% | 62.40 | 65.00 | 333642 | 211813 | 7.31% |
| 2025-01-24 | 66.60 | 67.25 | 0.50 | 0.75% | 65.99 | 69.73 | 318202 | 215483 | 6.97% |
| 2025-01-23 | 71.18 | 66.75 | -4.43 | -6.22% | 66.45 | 72.04 | 410733 | 283000 | 9.00% |
| 2025-01-22 | 74.88 | 71.18 | 0.18 | 0.25% | 67.31 | 74.96 | 407027 | 287949 | 8.92% |
| 2025-01-21 | 68.11 | 71.00 | 2.60 | 3.80% | 66.50 | 71.36 | 349327 | 242021 | 7.65% |
| 2025-01-20 | 67.59 | 68.40 | 1.33 | 1.98% | 65.80 | 70.28 | 391407 | 268131 | 8.57% |
| 2025-01-17 | 66.00 | 67.07 | 0.51 | 0.77% | 63.71 | 67.85 | 309869 | 204221 | 6.79% |
| 2025-01-16 | 66.68 | 66.56 | -0.24 | -0.36% | 65.02 | 68.70 | 333256 | 222299 | 7.30% |
| 2025-01-15 | 67.00 | 66.80 | -2.92 | -4.19% | 62.75 | 67.95 | 557304 | 365914 | 12.21% |
| 2025-01-14 | 67.41 | 69.72 | 2.77 | 4.14% | 65.00 | 69.87 | 457105 | 309537 | 10.01% |
| 2025-01-13 | 67.38 | 66.95 | -0.44 | -0.65% | 64.91 | 68.98 | 375918 | 251202 | 8.24% |
| 2025-01-10 | 70.59 | 67.39 | -3.02 | -4.29% | 67.39 | 71.08 | 410072 | 282176 | 8.98% |
| 2025-01-09 | 72.01 | 70.41 | 0.35 | 0.50% | 69.97 | 75.66 | 635239 | 459708 | 13.92% |
| 2025-01-08 | 65.00 | 70.06 | 4.90 | 7.52% | 64.20 | 71.68 | 627976 | 428437 | 13.76% |
| 2025-01-07 | 59.98 | 65.16 | 5.92 | 9.99% | 58.78 | 65.16 | 542866 | 345166 | 11.89% |
| 2025-01-06 | 59.73 | 59.24 | 1.02 | 1.75% | 58.51 | 61.98 | 358342 | 214952 | 7.85% |
| 2025-01-03 | 61.00 | 58.22 | -2.16 | -3.58% | 57.60 | 62.30 | 368913 | 219966 | 8.08% |
| 2025-01-02 | 62.38 | 60.38 | -1.08 | -1.76% | 59.67 | 62.96 | 311306 | 188210 | 7.49% |
| 2024-12-31 | 63.60 | 61.46 | -2.64 | -4.12% | 61.46 | 65.30 | 366404 | 231209 | 8.81% |
| 2024-12-30 | 61.80 | 64.10 | 3.38 | 5.57% | 61.01 | 66.18 | 522460 | 333374 | 12.57% |
| 2024-12-27 | 61.25 | 60.72 | -2.20 | -3.50% | 59.80 | 62.66 | 469060 | 287008 | 11.28% |
| 2024-12-26 | 57.51 | 62.92 | 5.72 | 10.00% | 57.50 | 62.92 | 437280 | 263059 | 10.52% |