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 | 64.54 | 62.50 | -3.30 | -5.02% | 62.49 | 66.30 | 382711 | 245531 | 9.89% |
| 2025-04-02 | 62.39 | 65.80 | 4.32 | 7.03% | 61.44 | 67.77 | 552413 | 362184 | 14.27% |
| 2025-04-01 | 64.50 | 61.48 | 1.18 | 1.96% | 60.18 | 64.63 | 425157 | 262621 | 10.98% |
| 2025-03-31 | 61.30 | 60.30 | -0.51 | -0.84% | 57.30 | 61.64 | 316138 | 186746 | 8.17% |
| 2025-03-28 | 63.10 | 60.81 | -2.39 | -3.78% | 60.47 | 63.87 | 386126 | 238883 | 9.98% |
| 2025-03-27 | 64.34 | 63.20 | 0.00 | 0.00% | 63.02 | 66.55 | 393005 | 253976 | 10.15% |
| 2025-03-26 | 61.74 | 63.20 | 0.89 | 1.43% | 61.74 | 64.87 | 496431 | 314540 | 12.83% |
| 2025-03-25 | 70.99 | 62.31 | -8.72 | -12.28% | 61.20 | 77.77 | 735766 | 506542 | 19.01% |
| 2025-03-24 | 65.79 | 71.03 | 5.33 | 8.11% | 64.80 | 72.00 | 467123 | 316786 | 12.07% |
| 2025-03-21 | 66.30 | 65.70 | -2.60 | -3.81% | 63.60 | 68.84 | 468306 | 309472 | 12.10% |
| 2025-03-20 | 62.00 | 68.30 | 6.81 | 11.07% | 61.07 | 70.68 | 566293 | 372523 | 14.63% |
| 2025-03-19 | 61.11 | 61.49 | 1.19 | 1.97% | 60.51 | 62.93 | 458722 | 282719 | 11.85% |
| 2025-03-18 | 55.29 | 60.30 | 5.52 | 10.08% | 53.81 | 63.88 | 568117 | 323223 | 14.68% |
| 2025-03-17 | 51.10 | 54.78 | 3.79 | 7.43% | 50.11 | 57.19 | 524262 | 282875 | 13.54% |
| 2025-03-14 | 44.88 | 50.99 | 6.62 | 14.92% | 43.66 | 51.86 | 519094 | 248865 | 13.41% |
| 2025-03-13 | 47.02 | 44.37 | -3.28 | -6.88% | 42.58 | 47.49 | 395829 | 174500 | 10.23% |
| 2025-03-12 | 49.86 | 47.65 | -1.17 | -2.40% | 47.30 | 51.00 | 380768 | 186284 | 9.84% |
| 2025-03-11 | 44.30 | 48.82 | 2.56 | 5.53% | 44.30 | 50.24 | 446168 | 214025 | 11.53% |
| 2025-03-10 | 47.50 | 46.26 | -0.36 | -0.77% | 46.05 | 49.50 | 320475 | 152878 | 8.28% |
| 2025-03-07 | 44.65 | 46.62 | 1.37 | 3.03% | 44.30 | 49.52 | 413551 | 194823 | 10.68% |
| 2025-03-06 | 44.60 | 45.25 | 0.43 | 0.96% | 44.02 | 45.86 | 321412 | 144535 | 8.30% |
| 2025-03-05 | 42.50 | 44.82 | 1.59 | 3.68% | 42.50 | 45.07 | 328769 | 144606 | 8.49% |
| 2025-03-04 | 42.00 | 43.23 | 1.08 | 2.56% | 41.91 | 44.26 | 289772 | 125476 | 7.49% |
| 2025-03-03 | 42.80 | 42.15 | -0.34 | -0.80% | 41.00 | 43.25 | 206448 | 86907 | 5.33% |
| 2025-02-28 | 45.80 | 42.49 | -2.94 | -6.47% | 42.30 | 46.60 | 312723 | 136025 | 8.08% |
| 2025-02-27 | 45.65 | 45.43 | -1.52 | -3.24% | 44.52 | 47.98 | 386623 | 178280 | 9.99% |
| 2025-02-26 | 45.09 | 46.95 | 1.61 | 3.55% | 45.09 | 49.40 | 560084 | 267591 | 14.47% |
| 2025-02-25 | 44.50 | 45.34 | -0.38 | -0.83% | 44.50 | 46.90 | 390629 | 179219 | 10.09% |
| 2025-02-24 | 47.18 | 45.72 | -1.74 | -3.67% | 44.88 | 47.40 | 379742 | 174165 | 9.81% |
| 2025-02-21 | 47.00 | 47.46 | -1.07 | -2.20% | 45.68 | 48.38 | 590591 | 277554 | 15.26% |
| 2025-02-20 | 44.00 | 48.53 | 5.69 | 13.28% | 43.19 | 49.88 | 804193 | 374496 | 20.78% |
| 2025-02-19 | 35.73 | 42.84 | 7.14 | 20.00% | 35.73 | 42.84 | 691418 | 283482 | 17.86% |
| 2025-02-18 | 36.90 | 35.70 | -1.42 | -3.83% | 35.65 | 37.56 | 270589 | 98685 | 6.99% |
| 2025-02-17 | 35.40 | 37.12 | 0.85 | 2.34% | 35.11 | 37.28 | 315281 | 114695 | 8.15% |
| 2025-02-14 | 37.91 | 36.27 | -2.21 | -5.74% | 35.51 | 40.27 | 418637 | 160071 | 10.82% |
| 2025-02-13 | 38.50 | 38.48 | 0.20 | 0.52% | 37.78 | 40.00 | 370152 | 144713 | 9.56% |
| 2025-02-12 | 37.00 | 38.28 | 0.78 | 2.08% | 36.60 | 38.45 | 276472 | 104399 | 7.14% |
| 2025-02-11 | 38.00 | 37.50 | -0.67 | -1.76% | 37.47 | 38.86 | 269165 | 102401 | 6.95% |
| 2025-02-10 | 38.31 | 38.17 | -0.58 | -1.50% | 36.84 | 38.85 | 312283 | 117650 | 8.07% |
| 2025-02-07 | 38.65 | 38.75 | -0.48 | -1.22% | 37.80 | 39.63 | 439600 | 170187 | 11.36% |
| 2025-02-06 | 36.81 | 39.23 | 2.29 | 6.20% | 36.56 | 40.00 | 459771 | 177601 | 11.88% |
| 2025-02-05 | 36.64 | 36.94 | 0.60 | 1.65% | 36.40 | 38.11 | 322196 | 120218 | 8.32% |
| 2025-01-27 | 37.50 | 36.34 | -1.62 | -4.27% | 35.70 | 37.70 | 254455 | 93244 | 6.57% |
| 2025-01-24 | 36.57 | 37.96 | 0.79 | 2.13% | 36.57 | 38.50 | 348964 | 131645 | 9.02% |
| 2025-01-23 | 37.54 | 37.17 | -0.22 | -0.59% | 36.35 | 39.00 | 379307 | 143201 | 9.80% |
| 2025-01-22 | 38.50 | 37.39 | -2.94 | -7.29% | 36.73 | 38.56 | 466965 | 176013 | 12.06% |
| 2025-01-21 | 38.00 | 40.33 | 2.16 | 5.66% | 37.42 | 40.63 | 584544 | 227181 | 15.10% |
| 2025-01-20 | 36.50 | 38.17 | 2.64 | 7.43% | 36.39 | 38.50 | 520065 | 195044 | 13.44% |
| 2025-01-17 | 35.30 | 35.53 | 0.02 | 0.06% | 35.00 | 37.28 | 361302 | 130102 | 9.33% |
| 2025-01-16 | 37.58 | 35.51 | -1.99 | -5.31% | 35.22 | 38.11 | 549041 | 200078 | 14.18% |
| 2025-01-15 | 37.13 | 37.50 | 1.79 | 5.01% | 35.78 | 39.30 | 647610 | 244401 | 16.73% |
| 2025-01-14 | 33.92 | 35.71 | 2.81 | 8.54% | 32.75 | 36.00 | 551651 | 191304 | 14.25% |
| 2025-01-13 | 33.30 | 32.90 | -1.54 | -4.47% | 32.29 | 36.11 | 678889 | 233422 | 17.54% |
| 2025-01-10 | 29.67 | 34.44 | 4.46 | 14.88% | 29.51 | 35.98 | 852067 | 286828 | 22.01% |
| 2025-01-09 | 27.91 | 29.98 | 1.66 | 5.86% | 27.75 | 30.98 | 423818 | 124079 | 10.95% |
| 2025-01-08 | 26.50 | 28.32 | 1.47 | 5.47% | 25.84 | 28.81 | 353788 | 96885 | 9.14% |
| 2025-01-07 | 25.89 | 26.85 | 1.04 | 4.03% | 25.70 | 26.90 | 169446 | 44650 | 4.38% |
| 2025-01-06 | 26.24 | 25.81 | -0.80 | -3.01% | 25.43 | 27.02 | 186123 | 48562 | 4.81% |
| 2025-01-03 | 28.43 | 26.61 | -1.77 | -6.24% | 26.45 | 29.20 | 274804 | 76095 | 7.10% |
| 2025-01-02 | 27.90 | 28.38 | 0.74 | 2.68% | 26.80 | 29.51 | 319287 | 90951 | 8.25% |
| 2024-12-31 | 28.49 | 27.64 | -0.83 | -2.92% | 27.51 | 28.94 | 192289 | 54172 | 4.97% |
| 2024-12-30 | 29.20 | 28.47 | -1.15 | -3.88% | 27.64 | 29.44 | 203634 | 58467 | 5.26% |
| 2024-12-27 | 30.50 | 29.62 | -1.43 | -4.61% | 29.50 | 31.01 | 295409 | 88837 | 7.63% |
| 2024-12-26 | 29.51 | 31.05 | 0.55 | 1.80% | 29.50 | 32.29 | 382155 | 118399 | 9.87% |
| 2024-12-25 | 30.10 | 30.50 | 0.01 | 0.03% | 29.74 | 31.78 | 434835 | 133717 | 11.23% |