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 | 77.20 | 73.00 | -7.68 | -9.52% | 72.66 | 78.06 | 567586 | 425361 | 6.64% |
| 2025-04-02 | 80.80 | 80.68 | 1.56 | 1.97% | 80.01 | 82.26 | 290758 | 235716 | 3.40% |
| 2025-04-01 | 81.90 | 79.12 | -1.89 | -2.33% | 78.88 | 81.99 | 313352 | 251090 | 3.66% |
| 2025-03-31 | 82.96 | 81.01 | -1.95 | -2.35% | 79.20 | 83.43 | 380358 | 307360 | 4.45% |
| 2025-03-28 | 83.01 | 82.96 | -0.07 | -0.08% | 82.59 | 85.18 | 278543 | 232845 | 3.26% |
| 2025-03-27 | 83.85 | 83.03 | -2.29 | -2.68% | 81.50 | 85.00 | 415865 | 345595 | 4.86% |
| 2025-03-26 | 83.77 | 85.32 | 0.61 | 0.72% | 83.77 | 86.19 | 359795 | 306179 | 4.21% |
| 2025-03-25 | 91.00 | 84.71 | -5.38 | -5.97% | 83.82 | 91.00 | 707808 | 614032 | 8.28% |
| 2025-03-24 | 85.95 | 90.09 | 4.93 | 5.79% | 85.60 | 91.13 | 697100 | 622922 | 8.15% |
| 2025-03-21 | 84.00 | 85.16 | 0.46 | 0.54% | 84.00 | 88.77 | 543697 | 469131 | 6.36% |
| 2025-03-20 | 85.68 | 84.70 | -0.40 | -0.47% | 84.10 | 86.88 | 531533 | 453639 | 6.22% |
| 2025-03-19 | 92.97 | 85.10 | -6.41 | -7.00% | 84.39 | 92.99 | 880724 | 765216 | 10.30% |
| 2025-03-18 | 92.76 | 91.51 | -0.63 | -0.68% | 89.91 | 92.82 | 698252 | 637320 | 8.16% |
| 2025-03-17 | 84.37 | 92.14 | 10.14 | 12.37% | 83.33 | 92.86 | 841566 | 725458 | 9.84% |
| 2025-03-14 | 72.97 | 82.00 | 10.26 | 14.30% | 71.74 | 83.53 | 829370 | 645904 | 9.70% |
| 2025-03-13 | 70.84 | 71.74 | 1.90 | 2.72% | 70.28 | 74.66 | 671893 | 487738 | 7.86% |
| 2025-03-12 | 71.00 | 69.84 | -0.05 | -0.07% | 69.44 | 72.49 | 663880 | 468622 | 7.76% |
| 2025-03-11 | 67.95 | 69.89 | 5.23 | 8.09% | 67.88 | 73.98 | 1008163 | 700705 | 11.79% |
| 2025-03-10 | 62.00 | 64.66 | 5.11 | 8.58% | 61.00 | 64.66 | 544860 | 344042 | 6.37% |
| 2025-03-07 | 58.21 | 59.55 | 1.34 | 2.30% | 57.37 | 61.50 | 489237 | 291955 | 5.72% |
| 2025-03-06 | 58.40 | 58.21 | 0.72 | 1.25% | 57.10 | 59.55 | 519527 | 302456 | 6.07% |
| 2025-03-05 | 54.00 | 57.49 | 4.04 | 7.56% | 54.00 | 58.19 | 571251 | 324177 | 6.68% |
| 2025-03-04 | 51.40 | 53.45 | 0.25 | 0.47% | 50.72 | 53.64 | 427559 | 223128 | 5.00% |
| 2025-03-03 | 52.00 | 53.20 | 2.15 | 4.21% | 49.21 | 53.59 | 584196 | 302953 | 6.83% |
| 2025-02-28 | 51.46 | 51.05 | -2.55 | -4.76% | 49.87 | 52.98 | 486011 | 248796 | 5.68% |
| 2025-02-27 | 54.60 | 53.60 | -0.63 | -1.16% | 50.64 | 54.69 | 498982 | 261332 | 5.83% |
| 2025-02-26 | 53.01 | 54.23 | 0.94 | 1.76% | 53.00 | 54.48 | 305066 | 164405 | 3.57% |
| 2025-02-25 | 52.50 | 53.29 | -0.33 | -0.62% | 52.01 | 54.23 | 340658 | 180509 | 3.98% |
| 2025-02-24 | 54.52 | 53.62 | -2.05 | -3.68% | 52.17 | 54.52 | 395965 | 210509 | 4.63% |
| 2025-02-21 | 54.20 | 55.67 | 1.47 | 2.71% | 54.03 | 55.99 | 343879 | 190017 | 4.02% |
| 2025-02-20 | 55.00 | 54.20 | -1.00 | -1.81% | 53.50 | 55.41 | 282884 | 153273 | 3.31% |
| 2025-02-19 | 55.01 | 55.20 | -0.14 | -0.25% | 53.91 | 55.99 | 306708 | 168240 | 3.59% |
| 2025-02-18 | 55.97 | 55.34 | -0.64 | -1.14% | 54.80 | 57.37 | 289411 | 162821 | 3.38% |
| 2025-02-17 | 53.01 | 55.98 | 2.85 | 5.36% | 53.01 | 57.54 | 385015 | 215236 | 4.50% |
| 2025-02-14 | 54.13 | 53.13 | -0.59 | -1.10% | 52.11 | 55.50 | 301174 | 161583 | 3.52% |
| 2025-02-13 | 54.59 | 53.72 | -1.08 | -1.97% | 53.30 | 55.10 | 296702 | 160660 | 3.47% |
| 2025-02-12 | 54.50 | 54.80 | 0.50 | 0.92% | 53.46 | 56.00 | 358437 | 196389 | 4.19% |
| 2025-02-11 | 51.41 | 54.30 | 3.04 | 5.93% | 51.13 | 56.21 | 555868 | 298728 | 6.50% |
| 2025-02-10 | 50.00 | 51.26 | 1.76 | 3.56% | 48.80 | 51.51 | 427120 | 213213 | 4.99% |
| 2025-02-07 | 48.00 | 49.50 | 2.17 | 4.58% | 47.70 | 51.50 | 611134 | 303465 | 7.15% |
| 2025-02-06 | 46.21 | 47.33 | 2.03 | 4.48% | 45.34 | 47.66 | 626489 | 291509 | 7.33% |
| 2025-02-05 | 49.00 | 45.30 | -7.93 | -14.90% | 43.37 | 49.50 | 932567 | 416543 | 10.90% |
| 2025-01-27 | 55.10 | 53.23 | -4.22 | -7.35% | 52.90 | 55.49 | 366858 | 198109 | 4.29% |
| 2025-01-24 | 58.63 | 57.45 | -0.90 | -1.54% | 56.88 | 59.35 | 348664 | 201217 | 4.08% |
| 2025-01-23 | 59.43 | 58.35 | -0.15 | -0.26% | 57.60 | 61.28 | 470796 | 278272 | 5.51% |
| 2025-01-22 | 52.30 | 58.50 | 6.83 | 13.22% | 52.30 | 59.80 | 691383 | 389357 | 8.08% |
| 2025-01-21 | 51.99 | 51.67 | 0.84 | 1.65% | 50.00 | 52.25 | 293404 | 149442 | 3.43% |
| 2025-01-20 | 50.00 | 50.83 | 1.41 | 2.85% | 49.49 | 51.91 | 405872 | 205737 | 4.75% |
| 2025-01-17 | 45.80 | 49.42 | 2.68 | 5.73% | 45.78 | 50.45 | 491773 | 240198 | 5.75% |
| 2025-01-16 | 48.66 | 46.74 | -1.54 | -3.19% | 46.28 | 49.15 | 445020 | 212917 | 5.20% |
| 2025-01-15 | 48.56 | 48.28 | -0.33 | -0.68% | 47.54 | 48.97 | 282715 | 136603 | 3.31% |
| 2025-01-14 | 46.77 | 48.61 | 1.88 | 4.02% | 45.79 | 49.00 | 412071 | 197383 | 4.82% |
| 2025-01-13 | 47.88 | 46.73 | -2.05 | -4.20% | 46.28 | 48.68 | 301367 | 142357 | 3.52% |
| 2025-01-10 | 50.76 | 48.78 | -2.22 | -4.35% | 48.36 | 51.30 | 555244 | 273513 | 6.49% |
| 2025-01-09 | 49.94 | 51.00 | 4.30 | 9.21% | 49.04 | 53.53 | 830470 | 425576 | 9.71% |
| 2025-01-08 | 44.63 | 46.70 | 1.12 | 2.46% | 44.50 | 47.48 | 453942 | 208245 | 5.31% |
| 2025-01-07 | 41.01 | 45.58 | 4.94 | 12.16% | 40.71 | 45.73 | 470394 | 206277 | 5.50% |
| 2025-01-06 | 40.38 | 40.64 | 0.27 | 0.67% | 40.11 | 42.06 | 214595 | 88152 | 2.51% |
| 2025-01-03 | 42.00 | 40.37 | -1.51 | -3.61% | 40.00 | 42.38 | 229732 | 94671 | 2.69% |
| 2025-01-02 | 41.84 | 41.88 | -0.21 | -0.50% | 41.20 | 43.66 | 281636 | 119403 | 3.29% |
| 2024-12-31 | 46.31 | 42.09 | -4.28 | -9.23% | 42.00 | 46.31 | 477962 | 206972 | 5.59% |
| 2024-12-30 | 47.99 | 46.37 | -1.83 | -3.80% | 45.80 | 48.53 | 399056 | 185274 | 4.67% |
| 2024-12-27 | 48.00 | 48.20 | 0.05 | 0.10% | 47.56 | 49.26 | 445676 | 215567 | 5.21% |
| 2024-12-26 | 44.01 | 48.15 | 3.96 | 8.96% | 43.33 | 48.80 | 567605 | 264281 | 6.64% |
| 2024-12-25 | 43.41 | 44.19 | 0.51 | 1.17% | 43.33 | 45.12 | 238615 | 106048 | 2.79% |