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 | 53.76 | 52.86 | -2.11 | -3.84% | 52.75 | 55.33 | 57635 | 30937 | 1.81% |
| 2025-04-02 | 54.40 | 54.97 | 0.57 | 1.05% | 54.25 | 55.60 | 54531 | 30023 | 1.71% |
| 2025-04-01 | 56.16 | 54.40 | -1.11 | -2.00% | 54.09 | 56.50 | 55427 | 30389 | 1.74% |
| 2025-03-31 | 55.51 | 55.51 | -0.64 | -1.14% | 53.00 | 55.97 | 83675 | 45582 | 2.62% |
| 2025-03-28 | 56.62 | 56.15 | -0.68 | -1.20% | 56.00 | 57.81 | 48826 | 27621 | 1.53% |
| 2025-03-27 | 56.74 | 56.83 | -0.48 | -0.84% | 56.12 | 58.39 | 73151 | 41915 | 2.29% |
| 2025-03-26 | 55.18 | 57.31 | 1.50 | 2.69% | 55.18 | 58.66 | 99587 | 57350 | 3.12% |
| 2025-03-25 | 58.70 | 55.81 | -2.59 | -4.43% | 55.58 | 59.77 | 108405 | 61845 | 3.40% |
| 2025-03-24 | 58.98 | 58.40 | -1.04 | -1.75% | 56.71 | 59.59 | 94051 | 54455 | 2.95% |
| 2025-03-21 | 61.58 | 59.44 | -3.25 | -5.18% | 58.77 | 61.94 | 125442 | 75137 | 3.93% |
| 2025-03-20 | 63.02 | 62.69 | -1.01 | -1.59% | 61.20 | 64.48 | 154375 | 97180 | 4.84% |
| 2025-03-19 | 61.58 | 63.70 | 1.62 | 2.61% | 60.90 | 65.02 | 184310 | 116606 | 5.78% |
| 2025-03-18 | 61.60 | 62.08 | 0.48 | 0.78% | 60.51 | 62.40 | 116018 | 71362 | 3.64% |
| 2025-03-17 | 60.75 | 61.60 | 0.27 | 0.44% | 59.85 | 62.30 | 128978 | 78967 | 4.04% |
| 2025-03-14 | 58.24 | 61.33 | 2.80 | 4.78% | 58.22 | 62.50 | 151102 | 91026 | 4.73% |
| 2025-03-13 | 63.11 | 58.53 | -4.75 | -7.51% | 58.25 | 63.11 | 169484 | 101116 | 5.31% |
| 2025-03-12 | 65.00 | 63.28 | -1.18 | -1.83% | 63.22 | 66.36 | 158987 | 103132 | 4.98% |
| 2025-03-11 | 63.86 | 64.46 | -2.71 | -4.03% | 62.01 | 65.95 | 188893 | 120594 | 5.92% |
| 2025-03-10 | 66.00 | 67.17 | 1.94 | 2.97% | 64.94 | 70.00 | 253629 | 171539 | 7.95% |
| 2025-03-07 | 62.60 | 65.23 | 1.99 | 3.15% | 62.21 | 66.12 | 252666 | 162201 | 7.92% |
| 2025-03-06 | 62.90 | 63.24 | 0.34 | 0.54% | 62.17 | 63.98 | 219080 | 138517 | 6.86% |
| 2025-03-05 | 63.40 | 62.90 | 0.55 | 0.88% | 61.69 | 64.40 | 217091 | 136585 | 6.80% |
| 2025-03-04 | 59.05 | 62.35 | 2.22 | 3.69% | 59.05 | 64.21 | 233552 | 146020 | 7.32% |
| 2025-03-03 | 61.26 | 60.13 | -0.87 | -1.43% | 58.76 | 62.00 | 148085 | 89430 | 4.64% |
| 2025-02-28 | 65.85 | 61.00 | -5.51 | -8.28% | 60.59 | 66.66 | 234628 | 146829 | 7.35% |
| 2025-02-27 | 66.30 | 66.51 | -1.96 | -2.86% | 65.06 | 68.30 | 257088 | 170935 | 8.06% |
| 2025-02-26 | 69.12 | 68.47 | -2.90 | -4.06% | 65.02 | 73.73 | 439839 | 302491 | 13.78% |
| 2025-02-25 | 68.48 | 71.37 | 0.32 | 0.45% | 68.48 | 72.88 | 298206 | 211086 | 9.34% |
| 2025-02-24 | 74.70 | 71.05 | -3.75 | -5.01% | 67.89 | 74.70 | 379751 | 267648 | 11.90% |
| 2025-02-21 | 59.99 | 74.80 | 12.47 | 20.01% | 59.59 | 74.80 | 479083 | 321174 | 15.01% |
| 2025-02-20 | 58.30 | 62.33 | 3.99 | 6.84% | 56.38 | 66.20 | 411972 | 252043 | 12.91% |
| 2025-02-19 | 51.01 | 58.34 | 7.34 | 14.39% | 51.01 | 60.17 | 384236 | 212063 | 12.04% |
| 2025-02-18 | 49.90 | 51.00 | 1.33 | 2.68% | 49.51 | 53.50 | 317162 | 164395 | 9.94% |
| 2025-02-17 | 46.36 | 49.67 | 3.33 | 7.19% | 46.10 | 49.68 | 199511 | 95597 | 6.25% |
| 2025-02-14 | 45.88 | 46.34 | -0.83 | -1.76% | 45.80 | 47.36 | 130460 | 60575 | 4.09% |
| 2025-02-13 | 49.90 | 47.17 | -2.83 | -5.66% | 47.13 | 50.99 | 213178 | 103773 | 6.68% |
| 2025-02-12 | 48.85 | 50.00 | 0.34 | 0.68% | 47.75 | 52.33 | 206144 | 102763 | 6.46% |
| 2025-02-11 | 48.75 | 49.66 | 0.86 | 1.76% | 48.48 | 50.73 | 214219 | 106354 | 6.71% |
| 2025-02-10 | 48.80 | 48.80 | -0.88 | -1.77% | 47.72 | 49.05 | 190097 | 91963 | 5.96% |
| 2025-02-07 | 49.30 | 49.68 | 0.27 | 0.55% | 48.01 | 51.50 | 304921 | 151343 | 9.55% |
| 2025-02-06 | 44.40 | 49.41 | 4.17 | 9.22% | 44.24 | 50.64 | 286317 | 137206 | 8.97% |
| 2025-02-05 | 44.50 | 45.24 | 1.25 | 2.84% | 44.10 | 46.63 | 204122 | 92852 | 6.40% |
| 2025-01-27 | 46.40 | 43.99 | -3.01 | -6.40% | 43.50 | 46.94 | 196109 | 87333 | 6.14% |
| 2025-01-24 | 46.78 | 47.00 | 0.42 | 0.90% | 44.92 | 47.46 | 272095 | 125889 | 8.53% |
| 2025-01-23 | 42.81 | 46.58 | 4.28 | 10.12% | 42.04 | 49.38 | 366292 | 168359 | 11.48% |
| 2025-01-22 | 43.00 | 42.30 | -1.54 | -3.51% | 41.51 | 43.00 | 157310 | 66603 | 4.93% |
| 2025-01-21 | 42.39 | 43.84 | 1.81 | 4.31% | 41.68 | 43.85 | 253681 | 109209 | 7.95% |
| 2025-01-20 | 42.80 | 42.03 | -0.20 | -0.47% | 41.77 | 43.01 | 106361 | 45006 | 3.33% |
| 2025-01-17 | 42.19 | 42.23 | -0.15 | -0.35% | 41.75 | 43.52 | 123421 | 52631 | 3.87% |
| 2025-01-16 | 43.80 | 42.38 | -1.27 | -2.91% | 41.88 | 44.18 | 193312 | 83020 | 6.06% |
| 2025-01-15 | 42.72 | 43.65 | 0.11 | 0.25% | 42.55 | 44.87 | 230827 | 101389 | 7.23% |
| 2025-01-14 | 40.50 | 43.54 | 2.95 | 7.27% | 40.04 | 43.73 | 264122 | 111920 | 8.28% |
| 2025-01-13 | 38.50 | 40.59 | 0.74 | 1.86% | 38.50 | 42.75 | 207320 | 84826 | 6.50% |
| 2025-01-10 | 39.72 | 39.85 | -0.22 | -0.55% | 39.72 | 42.00 | 226703 | 92564 | 7.10% |
| 2025-01-09 | 38.88 | 40.07 | 0.53 | 1.34% | 38.88 | 40.82 | 185402 | 73865 | 5.81% |
| 2025-01-08 | 36.50 | 39.54 | 2.64 | 7.15% | 36.31 | 40.20 | 186537 | 71232 | 5.84% |
| 2025-01-07 | 35.90 | 36.90 | 1.02 | 2.84% | 35.75 | 36.92 | 85785 | 31182 | 2.69% |
| 2025-01-06 | 36.32 | 35.88 | -0.73 | -1.99% | 35.37 | 37.18 | 86823 | 31376 | 2.72% |
| 2025-01-03 | 39.16 | 36.61 | -2.98 | -7.53% | 36.50 | 39.38 | 142010 | 53224 | 4.45% |
| 2025-01-02 | 38.47 | 39.59 | 1.37 | 3.58% | 37.37 | 40.35 | 161084 | 63346 | 5.05% |
| 2024-12-31 | 40.01 | 38.22 | -1.88 | -4.69% | 38.22 | 40.36 | 102481 | 39926 | 3.21% |
| 2024-12-30 | 40.45 | 40.10 | -1.10 | -2.67% | 39.14 | 41.70 | 109787 | 44309 | 3.44% |
| 2024-12-27 | 41.58 | 41.20 | -0.86 | -2.04% | 40.70 | 42.46 | 156725 | 65049 | 4.91% |
| 2024-12-26 | 40.02 | 42.06 | 1.26 | 3.09% | 39.44 | 42.98 | 195800 | 81689 | 6.14% |
| 2024-12-25 | 41.50 | 40.80 | 0.30 | 0.74% | 39.88 | 42.25 | 204019 | 84107 | 6.39% |