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 | 56.45 | 56.06 | -1.07 | -1.87% | 55.30 | 57.34 | 132397 | 74393 | 2.16% |
| 2025-04-02 | 55.89 | 57.13 | 1.05 | 1.87% | 55.57 | 57.29 | 160295 | 90837 | 2.61% |
| 2025-04-01 | 57.43 | 56.08 | -1.06 | -1.86% | 55.85 | 57.60 | 170737 | 96394 | 2.78% |
| 2025-03-31 | 56.41 | 57.14 | 1.04 | 1.85% | 55.06 | 57.66 | 264985 | 149420 | 4.31% |
| 2025-03-28 | 57.50 | 56.10 | 0.39 | 0.70% | 56.02 | 58.48 | 298249 | 170942 | 4.86% |
| 2025-03-27 | 56.69 | 55.71 | -0.98 | -1.73% | 55.57 | 57.58 | 161410 | 90668 | 2.63% |
| 2025-03-26 | 56.00 | 56.69 | 1.02 | 1.83% | 56.00 | 57.60 | 177051 | 100649 | 2.88% |
| 2025-03-25 | 59.68 | 55.67 | -4.32 | -7.20% | 55.38 | 60.30 | 360413 | 205358 | 5.87% |
| 2025-03-24 | 60.80 | 59.99 | -0.50 | -0.83% | 58.60 | 61.44 | 210603 | 125781 | 3.43% |
| 2025-03-21 | 62.56 | 60.49 | -1.51 | -2.44% | 60.21 | 62.61 | 224826 | 137706 | 3.66% |
| 2025-03-20 | 62.30 | 62.00 | -1.98 | -3.09% | 60.44 | 63.48 | 274879 | 170550 | 4.48% |
| 2025-03-19 | 66.00 | 63.98 | -1.69 | -2.57% | 63.69 | 66.81 | 228339 | 148333 | 3.72% |
| 2025-03-18 | 65.59 | 65.67 | 0.72 | 1.11% | 65.40 | 67.68 | 262450 | 174309 | 4.27% |
| 2025-03-17 | 65.90 | 64.95 | -1.24 | -1.87% | 64.30 | 65.96 | 186909 | 121429 | 3.04% |
| 2025-03-14 | 64.00 | 66.19 | 1.79 | 2.78% | 64.00 | 67.00 | 285467 | 187040 | 4.65% |
| 2025-03-13 | 66.65 | 64.40 | -2.20 | -3.30% | 63.60 | 66.88 | 306890 | 199357 | 5.00% |
| 2025-03-12 | 68.17 | 66.60 | -1.00 | -1.48% | 66.60 | 70.98 | 498490 | 342735 | 8.12% |
| 2025-03-11 | 64.70 | 67.60 | 2.25 | 3.44% | 64.40 | 67.60 | 364689 | 242682 | 5.94% |
| 2025-03-10 | 65.25 | 65.35 | -0.64 | -0.97% | 64.65 | 66.43 | 206319 | 134731 | 3.36% |
| 2025-03-07 | 66.99 | 65.99 | -2.26 | -3.31% | 65.01 | 67.99 | 394403 | 261642 | 6.42% |
| 2025-03-06 | 68.38 | 68.25 | 0.92 | 1.37% | 66.10 | 71.11 | 653140 | 444427 | 10.63% |
| 2025-03-05 | 63.10 | 67.33 | 5.75 | 9.34% | 61.49 | 68.89 | 554180 | 356932 | 9.02% |
| 2025-03-04 | 60.10 | 61.58 | -0.48 | -0.77% | 59.48 | 62.23 | 312279 | 190132 | 5.08% |
| 2025-03-03 | 62.60 | 62.06 | 0.06 | 0.10% | 59.72 | 63.63 | 346350 | 215383 | 5.64% |
| 2025-02-28 | 64.30 | 62.00 | -3.17 | -4.86% | 61.25 | 65.38 | 343031 | 214542 | 5.58% |
| 2025-02-27 | 67.80 | 65.17 | -3.36 | -4.90% | 63.92 | 68.55 | 458336 | 301228 | 7.46% |
| 2025-02-26 | 68.01 | 68.53 | 0.54 | 0.79% | 65.43 | 69.59 | 557185 | 374096 | 9.07% |
| 2025-02-25 | 68.29 | 67.99 | -2.83 | -4.00% | 65.17 | 70.16 | 622992 | 419959 | 10.14% |
| 2025-02-24 | 69.82 | 70.82 | 2.24 | 3.27% | 69.00 | 74.80 | 998471 | 715935 | 16.26% |
| 2025-02-21 | 60.00 | 68.58 | 11.43 | 20.00% | 59.54 | 68.58 | 913941 | 588443 | 14.88% |
| 2025-02-20 | 56.00 | 57.15 | 0.97 | 1.73% | 55.76 | 57.94 | 330976 | 188385 | 5.39% |
| 2025-02-19 | 55.35 | 56.18 | 0.84 | 1.52% | 54.78 | 56.50 | 305137 | 170466 | 4.97% |
| 2025-02-18 | 59.32 | 55.34 | -4.82 | -8.01% | 55.10 | 59.86 | 472417 | 269473 | 7.69% |
| 2025-02-17 | 59.90 | 60.16 | 2.96 | 5.17% | 58.73 | 61.92 | 547255 | 329451 | 8.91% |
| 2025-02-14 | 56.61 | 57.20 | 0.59 | 1.04% | 55.34 | 57.50 | 374746 | 212038 | 6.10% |
| 2025-02-13 | 59.00 | 56.61 | -2.38 | -4.03% | 56.49 | 59.00 | 384835 | 220548 | 6.27% |
| 2025-02-12 | 57.30 | 58.99 | 0.94 | 1.62% | 57.20 | 60.60 | 470558 | 278523 | 7.66% |
| 2025-02-11 | 60.40 | 58.05 | -3.24 | -5.29% | 56.80 | 61.66 | 550093 | 326664 | 8.96% |
| 2025-02-10 | 61.99 | 61.29 | -0.72 | -1.16% | 59.62 | 62.97 | 595607 | 362680 | 9.70% |
| 2025-02-07 | 62.81 | 62.01 | -0.07 | -0.11% | 60.11 | 65.80 | 721695 | 450396 | 11.75% |
| 2025-02-06 | 60.11 | 62.08 | 0.08 | 0.13% | 59.10 | 62.61 | 590151 | 359868 | 9.61% |
| 2025-02-05 | 61.99 | 62.00 | 2.38 | 3.99% | 61.16 | 66.59 | 665247 | 422724 | 10.83% |
| 2025-01-27 | 62.93 | 59.62 | -0.60 | -1.00% | 57.60 | 63.33 | 664496 | 397810 | 10.82% |
| 2025-01-24 | 55.22 | 60.22 | 5.10 | 9.25% | 55.22 | 61.00 | 654423 | 383681 | 10.65% |
| 2025-01-23 | 58.00 | 55.12 | -2.59 | -4.49% | 54.67 | 59.45 | 504546 | 286984 | 8.21% |
| 2025-01-22 | 55.25 | 57.71 | 2.46 | 4.45% | 55.10 | 59.58 | 634656 | 365973 | 10.33% |
| 2025-01-21 | 55.98 | 55.25 | 1.10 | 2.03% | 54.61 | 57.31 | 515192 | 287607 | 8.39% |
| 2025-01-20 | 53.52 | 54.15 | 1.42 | 2.69% | 52.80 | 55.30 | 385065 | 208427 | 6.27% |
| 2025-01-17 | 52.20 | 52.73 | -0.46 | -0.86% | 51.14 | 53.63 | 393977 | 206142 | 6.41% |
| 2025-01-16 | 53.62 | 53.19 | 0.82 | 1.57% | 53.16 | 56.90 | 579963 | 316558 | 9.44% |
| 2025-01-15 | 53.20 | 52.37 | -2.23 | -4.08% | 51.74 | 54.19 | 461220 | 244194 | 7.51% |
| 2025-01-14 | 51.14 | 54.60 | 4.60 | 9.20% | 49.91 | 54.60 | 615702 | 322799 | 10.02% |
| 2025-01-13 | 47.81 | 50.00 | 1.24 | 2.54% | 47.02 | 50.59 | 389751 | 191885 | 6.35% |
| 2025-01-10 | 49.27 | 48.76 | -1.60 | -3.18% | 48.63 | 51.54 | 502285 | 250929 | 8.18% |
| 2025-01-09 | 48.46 | 50.36 | 1.27 | 2.59% | 48.37 | 51.58 | 628386 | 317400 | 10.23% |
| 2025-01-08 | 47.87 | 49.09 | 0.43 | 0.88% | 46.66 | 49.55 | 508532 | 244797 | 8.28% |
| 2025-01-07 | 47.13 | 48.66 | 1.51 | 3.20% | 46.90 | 49.09 | 444113 | 213463 | 7.23% |
| 2025-01-06 | 48.80 | 47.15 | -1.11 | -2.30% | 46.80 | 50.12 | 370180 | 177781 | 6.03% |
| 2025-01-03 | 50.40 | 48.26 | -2.04 | -4.06% | 47.89 | 50.65 | 414986 | 202727 | 6.76% |
| 2025-01-02 | 52.05 | 50.30 | -1.66 | -3.19% | 49.34 | 52.60 | 496702 | 252150 | 8.96% |
| 2024-12-31 | 52.90 | 51.96 | -1.97 | -3.65% | 51.81 | 54.69 | 500110 | 266035 | 9.02% |
| 2024-12-30 | 55.88 | 53.93 | -0.57 | -1.05% | 53.73 | 56.28 | 441767 | 242514 | 7.97% |
| 2024-12-27 | 55.30 | 54.50 | -2.33 | -4.10% | 53.70 | 56.71 | 618411 | 341282 | 11.16% |
| 2024-12-26 | 55.00 | 56.83 | 1.58 | 2.86% | 54.85 | 58.57 | 717444 | 405665 | 12.94% |
| 2024-12-25 | 55.31 | 55.25 | -1.13 | -2.00% | 53.44 | 58.80 | 731471 | 413473 | 13.20% |