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 | 55.55 | 54.79 | -1.53 | -2.72% | 54.49 | 56.76 | 38419 | 21275 | 1.75% |
| 2025-04-02 | 55.81 | 56.32 | 0.26 | 0.46% | 55.81 | 56.98 | 29908 | 16873 | 1.37% |
| 2025-04-01 | 56.80 | 56.06 | -0.43 | -0.76% | 56.00 | 57.10 | 28535 | 16140 | 1.31% |
| 2025-03-31 | 55.88 | 56.49 | 0.31 | 0.55% | 55.00 | 56.78 | 33859 | 18861 | 1.55% |
| 2025-03-28 | 56.95 | 56.18 | -0.82 | -1.44% | 56.16 | 57.46 | 25739 | 14574 | 1.18% |
| 2025-03-27 | 55.95 | 57.00 | 0.58 | 1.03% | 55.89 | 58.06 | 41102 | 23492 | 1.88% |
| 2025-03-26 | 56.28 | 56.42 | 0.15 | 0.27% | 56.13 | 57.31 | 26711 | 15165 | 1.22% |
| 2025-03-25 | 57.80 | 56.27 | -1.62 | -2.80% | 56.09 | 57.88 | 34153 | 19422 | 1.56% |
| 2025-03-24 | 56.80 | 57.89 | 1.10 | 1.94% | 55.74 | 57.89 | 51274 | 29245 | 2.35% |
| 2025-03-21 | 59.30 | 56.79 | -3.21 | -5.35% | 56.73 | 59.69 | 73343 | 42319 | 3.36% |
| 2025-03-20 | 60.20 | 60.00 | -0.31 | -0.51% | 59.66 | 61.20 | 43389 | 26274 | 1.98% |
| 2025-03-19 | 60.51 | 60.31 | -0.40 | -0.66% | 60.01 | 61.45 | 42207 | 25639 | 1.93% |
| 2025-03-18 | 60.55 | 60.71 | 0.26 | 0.43% | 60.32 | 61.88 | 48401 | 29539 | 2.21% |
| 2025-03-17 | 60.57 | 60.45 | -0.12 | -0.20% | 59.80 | 60.92 | 36646 | 22149 | 1.68% |
| 2025-03-14 | 59.33 | 60.57 | 0.91 | 1.53% | 59.16 | 60.88 | 52417 | 31581 | 2.40% |
| 2025-03-13 | 61.89 | 59.66 | -2.43 | -3.91% | 58.94 | 61.99 | 67235 | 40457 | 3.08% |
| 2025-03-12 | 62.79 | 62.09 | -0.30 | -0.48% | 62.06 | 63.39 | 67567 | 42316 | 3.09% |
| 2025-03-11 | 61.00 | 62.39 | 0.39 | 0.63% | 60.95 | 62.98 | 56409 | 34992 | 2.58% |
| 2025-03-10 | 61.98 | 62.00 | -0.25 | -0.40% | 61.14 | 62.79 | 53347 | 33023 | 2.44% |
| 2025-03-07 | 62.63 | 62.25 | -1.01 | -1.60% | 61.61 | 63.38 | 70465 | 43964 | 3.22% |
| 2025-03-06 | 63.10 | 63.26 | 0.14 | 0.22% | 62.68 | 63.84 | 94988 | 60028 | 4.35% |
| 2025-03-05 | 62.01 | 63.12 | 1.38 | 2.24% | 61.96 | 65.09 | 110437 | 69962 | 5.05% |
| 2025-03-04 | 58.50 | 61.74 | 2.76 | 4.68% | 57.92 | 62.62 | 105885 | 64374 | 4.84% |
| 2025-03-03 | 60.18 | 58.98 | -0.80 | -1.34% | 58.36 | 60.68 | 67941 | 40453 | 3.11% |
| 2025-02-28 | 63.66 | 59.78 | -4.91 | -7.59% | 59.71 | 64.47 | 101940 | 62725 | 4.66% |
| 2025-02-27 | 66.00 | 64.69 | -1.48 | -2.24% | 63.22 | 66.54 | 108274 | 69798 | 4.95% |
| 2025-02-26 | 65.19 | 66.17 | 1.15 | 1.77% | 64.30 | 67.95 | 131053 | 86834 | 6.00% |
| 2025-02-25 | 63.21 | 65.02 | 0.54 | 0.84% | 63.03 | 67.27 | 129998 | 84686 | 5.95% |
| 2025-02-24 | 66.00 | 64.48 | -5.28 | -7.57% | 64.00 | 66.01 | 184665 | 119673 | 8.45% |
| 2025-02-21 | 67.67 | 69.76 | 1.30 | 1.90% | 66.61 | 70.98 | 195166 | 134117 | 8.93% |
| 2025-02-20 | 65.71 | 68.46 | 3.36 | 5.16% | 65.61 | 68.68 | 203027 | 137009 | 9.29% |
| 2025-02-19 | 62.37 | 65.10 | 3.04 | 4.90% | 62.37 | 65.65 | 132807 | 85446 | 6.08% |
| 2025-02-18 | 64.90 | 62.06 | -3.43 | -5.24% | 61.97 | 65.20 | 114234 | 72604 | 5.23% |
| 2025-02-17 | 63.69 | 65.49 | 1.47 | 2.30% | 63.60 | 65.50 | 121572 | 78742 | 5.56% |
| 2025-02-14 | 63.00 | 64.02 | -0.22 | -0.34% | 63.00 | 64.86 | 114332 | 73042 | 5.23% |
| 2025-02-13 | 69.00 | 64.24 | -5.93 | -8.45% | 64.12 | 69.16 | 204594 | 135520 | 9.36% |
| 2025-02-12 | 67.85 | 70.17 | 1.28 | 1.86% | 65.81 | 70.38 | 203474 | 138676 | 9.31% |
| 2025-02-11 | 71.88 | 68.89 | -4.04 | -5.54% | 68.68 | 71.93 | 214238 | 150332 | 9.80% |
| 2025-02-10 | 67.00 | 72.93 | 4.74 | 6.95% | 65.75 | 75.50 | 291820 | 203938 | 13.35% |
| 2025-02-07 | 65.66 | 68.19 | 2.53 | 3.85% | 65.59 | 72.60 | 274878 | 188018 | 12.57% |
| 2025-02-06 | 62.77 | 65.66 | 1.56 | 2.43% | 62.58 | 67.17 | 210798 | 137684 | 9.64% |
| 2025-02-05 | 64.41 | 64.10 | 0.95 | 1.50% | 61.04 | 65.00 | 204318 | 129379 | 9.35% |
| 2025-01-27 | 62.92 | 63.15 | 1.06 | 1.71% | 60.25 | 63.90 | 189984 | 118948 | 8.69% |
| 2025-01-24 | 57.69 | 62.09 | 4.17 | 7.20% | 57.60 | 63.50 | 213881 | 131036 | 9.78% |
| 2025-01-23 | 61.21 | 57.92 | -3.10 | -5.08% | 57.92 | 63.00 | 176246 | 106230 | 8.06% |
| 2025-01-22 | 60.00 | 61.02 | -0.46 | -0.75% | 59.71 | 61.40 | 144710 | 87465 | 6.62% |
| 2025-01-21 | 57.99 | 61.48 | 3.99 | 6.94% | 57.53 | 62.00 | 244881 | 146883 | 11.20% |
| 2025-01-20 | 58.68 | 57.49 | -0.82 | -1.41% | 56.75 | 58.69 | 134173 | 77149 | 6.14% |
| 2025-01-17 | 55.70 | 58.31 | 2.31 | 4.13% | 55.03 | 59.39 | 190050 | 109210 | 8.69% |
| 2025-01-16 | 57.70 | 56.00 | -1.03 | -1.81% | 55.02 | 58.38 | 139196 | 78636 | 6.37% |
| 2025-01-15 | 56.37 | 57.03 | 0.15 | 0.26% | 56.01 | 59.08 | 174067 | 100604 | 7.96% |
| 2025-01-14 | 53.85 | 56.88 | 3.38 | 6.32% | 53.22 | 56.88 | 145057 | 80743 | 6.64% |
| 2025-01-13 | 52.51 | 53.50 | -0.70 | -1.29% | 51.61 | 54.30 | 110039 | 58325 | 5.03% |
| 2025-01-10 | 57.30 | 54.20 | -2.80 | -4.91% | 54.20 | 58.38 | 175162 | 98702 | 8.01% |
| 2025-01-09 | 57.58 | 57.00 | 0.82 | 1.46% | 56.66 | 59.90 | 226852 | 131245 | 10.38% |
| 2025-01-08 | 52.01 | 56.18 | 3.27 | 6.18% | 51.00 | 58.07 | 245130 | 133715 | 11.21% |
| 2025-01-07 | 51.28 | 52.91 | 2.10 | 4.13% | 50.92 | 52.96 | 127149 | 66112 | 5.82% |
| 2025-01-06 | 52.90 | 50.81 | -2.56 | -4.80% | 50.10 | 53.68 | 112805 | 58380 | 5.16% |
| 2025-01-03 | 56.32 | 53.37 | -2.61 | -4.66% | 52.05 | 56.65 | 112052 | 61070 | 5.13% |
| 2025-01-02 | 59.19 | 55.98 | -2.52 | -4.31% | 54.99 | 59.45 | 123164 | 70307 | 5.66% |
| 2024-12-31 | 62.07 | 58.50 | -3.57 | -5.75% | 58.50 | 62.22 | 141603 | 84595 | 6.51% |
| 2024-12-30 | 63.53 | 62.07 | -1.83 | -2.86% | 61.52 | 63.90 | 177850 | 111075 | 8.17% |
| 2024-12-27 | 65.06 | 63.90 | -2.17 | -3.28% | 63.80 | 69.88 | 275599 | 183705 | 12.66% |
| 2024-12-26 | 63.92 | 66.07 | 1.67 | 2.59% | 62.76 | 68.55 | 249593 | 164566 | 11.47% |