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 | 57.35 | 56.96 | -0.85 | -1.47% | 56.25 | 58.38 | 79044 | 45332 | 2.15% |
| 2025-04-02 | 57.60 | 57.81 | 0.12 | 0.21% | 57.32 | 58.26 | 56537 | 32724 | 1.54% |
| 2025-04-01 | 57.60 | 57.69 | 0.23 | 0.40% | 57.47 | 58.72 | 84172 | 48834 | 2.29% |
| 2025-03-31 | 57.01 | 57.46 | -0.19 | -0.33% | 56.50 | 57.95 | 84183 | 48108 | 2.29% |
| 2025-03-28 | 58.90 | 57.65 | -1.12 | -1.91% | 57.65 | 59.30 | 86113 | 50219 | 2.35% |
| 2025-03-27 | 58.68 | 58.77 | 0.01 | 0.02% | 58.01 | 59.48 | 89672 | 52758 | 2.44% |
| 2025-03-26 | 59.35 | 58.76 | -0.63 | -1.06% | 58.72 | 60.20 | 101460 | 60254 | 2.76% |
| 2025-03-25 | 60.61 | 59.39 | -1.61 | -2.64% | 59.11 | 61.00 | 101661 | 60969 | 2.77% |
| 2025-03-24 | 61.91 | 61.00 | -0.83 | -1.34% | 58.97 | 61.99 | 161070 | 97198 | 4.39% |
| 2025-03-21 | 63.01 | 61.83 | -1.82 | -2.86% | 61.80 | 64.98 | 174632 | 109742 | 4.76% |
| 2025-03-20 | 65.48 | 63.65 | -2.08 | -3.16% | 63.63 | 65.50 | 149135 | 96403 | 4.06% |
| 2025-03-19 | 65.52 | 65.73 | -0.10 | -0.15% | 64.51 | 67.35 | 186939 | 123088 | 5.09% |
| 2025-03-18 | 66.30 | 65.83 | -0.69 | -1.04% | 65.40 | 66.78 | 169340 | 111652 | 4.61% |
| 2025-03-17 | 64.39 | 66.52 | 2.14 | 3.32% | 64.00 | 67.44 | 285352 | 188788 | 7.77% |
| 2025-03-14 | 61.81 | 64.38 | 2.55 | 4.12% | 61.60 | 64.50 | 187843 | 118405 | 5.12% |
| 2025-03-13 | 63.05 | 61.83 | -1.52 | -2.40% | 61.00 | 63.65 | 164204 | 102027 | 4.47% |
| 2025-03-12 | 64.68 | 63.35 | -0.33 | -0.52% | 63.35 | 64.70 | 150779 | 96470 | 4.11% |
| 2025-03-11 | 62.88 | 63.68 | -0.30 | -0.47% | 62.67 | 64.97 | 135366 | 86064 | 3.69% |
| 2025-03-10 | 64.65 | 63.98 | -1.35 | -2.07% | 63.69 | 65.33 | 159762 | 102687 | 4.35% |
| 2025-03-07 | 66.00 | 65.33 | -0.58 | -0.88% | 64.68 | 68.06 | 267673 | 177864 | 7.29% |
| 2025-03-06 | 64.25 | 65.91 | 2.35 | 3.70% | 63.81 | 67.35 | 279084 | 182751 | 7.60% |
| 2025-03-05 | 63.25 | 63.56 | 1.02 | 1.63% | 63.00 | 65.85 | 197779 | 126821 | 5.39% |
| 2025-03-04 | 60.37 | 62.54 | 1.49 | 2.44% | 60.14 | 63.78 | 181826 | 113093 | 4.95% |
| 2025-03-03 | 61.50 | 61.05 | -0.54 | -0.88% | 60.06 | 62.56 | 193824 | 119267 | 5.28% |
| 2025-02-28 | 66.00 | 61.59 | -6.30 | -9.28% | 61.11 | 66.87 | 357814 | 227433 | 9.75% |
| 2025-02-27 | 69.22 | 67.89 | -1.31 | -1.89% | 65.86 | 71.20 | 352837 | 242124 | 9.61% |
| 2025-02-26 | 67.70 | 69.20 | 1.74 | 2.58% | 66.66 | 69.90 | 381128 | 261743 | 10.38% |
| 2025-02-25 | 65.50 | 67.46 | 0.26 | 0.39% | 65.18 | 69.68 | 388022 | 262504 | 10.57% |
| 2025-02-24 | 66.80 | 67.20 | 0.50 | 0.75% | 66.34 | 68.67 | 377093 | 254206 | 10.27% |
| 2025-02-21 | 66.98 | 66.70 | 0.13 | 0.20% | 65.14 | 67.27 | 334272 | 222136 | 9.11% |
| 2025-02-20 | 66.12 | 66.57 | 1.17 | 1.79% | 65.21 | 67.08 | 333639 | 221532 | 9.09% |
| 2025-02-19 | 63.85 | 65.40 | 1.94 | 3.06% | 63.17 | 65.91 | 270195 | 175271 | 7.36% |
| 2025-02-18 | 66.92 | 63.46 | -4.03 | -5.97% | 63.45 | 67.10 | 289350 | 188367 | 7.88% |
| 2025-02-17 | 67.85 | 67.49 | 0.65 | 0.97% | 66.32 | 69.19 | 312195 | 211709 | 8.51% |
| 2025-02-14 | 65.65 | 66.84 | 1.04 | 1.58% | 64.70 | 67.55 | 287911 | 190823 | 7.84% |
| 2025-02-13 | 68.80 | 65.80 | -3.44 | -4.97% | 65.80 | 69.13 | 364315 | 243802 | 9.93% |
| 2025-02-12 | 68.60 | 69.24 | 0.21 | 0.30% | 68.24 | 70.36 | 304146 | 210321 | 8.29% |
| 2025-02-11 | 71.10 | 69.03 | -2.07 | -2.91% | 68.71 | 72.33 | 339891 | 237659 | 9.26% |
| 2025-02-10 | 69.33 | 71.10 | 2.11 | 3.06% | 68.07 | 71.94 | 423842 | 298664 | 11.55% |
| 2025-02-07 | 70.50 | 68.99 | -1.00 | -1.43% | 67.80 | 75.00 | 713836 | 506365 | 19.45% |
| 2025-02-06 | 65.25 | 69.99 | 4.65 | 7.12% | 64.57 | 70.31 | 515675 | 348676 | 14.05% |
| 2025-02-05 | 66.59 | 65.34 | 3.20 | 5.15% | 63.68 | 66.79 | 456558 | 296639 | 12.44% |
| 2025-01-27 | 65.72 | 62.14 | -2.78 | -4.28% | 61.60 | 66.95 | 365949 | 230277 | 9.97% |
| 2025-01-24 | 55.16 | 64.92 | 9.76 | 17.69% | 55.01 | 65.90 | 679800 | 417410 | 18.52% |
| 2025-01-23 | 55.99 | 55.16 | -0.12 | -0.22% | 55.16 | 57.65 | 200925 | 113026 | 5.47% |
| 2025-01-22 | 56.03 | 55.28 | -1.91 | -3.34% | 54.93 | 56.80 | 216142 | 120353 | 5.89% |
| 2025-01-21 | 54.16 | 57.19 | 3.66 | 6.84% | 53.60 | 57.59 | 331421 | 184983 | 9.03% |
| 2025-01-20 | 53.38 | 53.53 | 0.37 | 0.70% | 53.15 | 54.34 | 138006 | 74177 | 3.76% |
| 2025-01-17 | 53.35 | 53.16 | -0.55 | -1.02% | 52.38 | 53.98 | 154589 | 82101 | 4.21% |
| 2025-01-16 | 53.18 | 53.71 | 0.85 | 1.61% | 53.10 | 55.93 | 227425 | 123458 | 6.20% |
| 2025-01-15 | 53.00 | 52.86 | -0.37 | -0.70% | 52.31 | 54.30 | 210839 | 112011 | 5.74% |
| 2025-01-14 | 51.10 | 53.23 | 2.43 | 4.78% | 50.38 | 53.28 | 221400 | 116084 | 6.03% |
| 2025-01-13 | 50.89 | 50.80 | -0.73 | -1.42% | 49.70 | 51.65 | 149523 | 75650 | 4.07% |
| 2025-01-10 | 52.76 | 51.53 | -1.51 | -2.85% | 51.53 | 54.27 | 165190 | 87420 | 4.50% |
| 2025-01-09 | 52.18 | 53.04 | 0.32 | 0.61% | 52.11 | 53.65 | 149108 | 79274 | 4.06% |
| 2025-01-08 | 53.25 | 52.72 | -1.31 | -2.42% | 50.00 | 53.58 | 238260 | 123877 | 6.49% |
| 2025-01-07 | 53.00 | 54.03 | 0.97 | 1.83% | 52.16 | 54.06 | 170560 | 90799 | 4.65% |
| 2025-01-06 | 52.80 | 53.06 | 0.24 | 0.45% | 52.09 | 55.54 | 163166 | 87386 | 4.45% |
| 2025-01-03 | 56.13 | 52.82 | -3.17 | -5.66% | 52.77 | 56.80 | 166761 | 90410 | 4.54% |
| 2025-01-02 | 59.00 | 55.99 | -3.57 | -5.99% | 55.41 | 59.09 | 224847 | 128473 | 6.13% |
| 2024-12-31 | 65.30 | 59.56 | -5.22 | -8.06% | 59.50 | 65.50 | 291489 | 179650 | 7.94% |
| 2024-12-30 | 64.67 | 64.78 | -0.53 | -0.81% | 63.44 | 66.88 | 235422 | 153563 | 6.41% |
| 2024-12-27 | 64.99 | 65.31 | 1.22 | 1.90% | 64.29 | 69.88 | 410333 | 275008 | 11.18% |
| 2024-12-26 | 61.60 | 64.09 | 2.01 | 3.24% | 61.57 | 64.13 | 243025 | 153360 | 6.62% |
| 2024-12-25 | 63.19 | 62.08 | -0.85 | -1.35% | 61.47 | 64.32 | 200471 | 126132 | 5.46% |