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 | 55.12 | 54.06 | -2.07 | -3.69% | 52.52 | 55.77 | 86062 | 46232 | 2.41% |
| 2025-04-02 | 56.21 | 56.13 | -0.18 | -0.32% | 55.83 | 58.55 | 56225 | 32014 | 1.57% |
| 2025-04-01 | 56.83 | 56.31 | -0.56 | -0.98% | 55.80 | 57.30 | 34568 | 19555 | 0.97% |
| 2025-03-31 | 56.03 | 56.87 | -0.31 | -0.54% | 56.03 | 57.68 | 72798 | 41355 | 2.03% |
| 2025-03-28 | 56.11 | 57.18 | 0.75 | 1.33% | 55.90 | 57.77 | 47749 | 27175 | 1.33% |
| 2025-03-27 | 54.46 | 56.43 | 2.07 | 3.81% | 54.38 | 57.29 | 81891 | 46103 | 2.29% |
| 2025-03-26 | 54.87 | 54.36 | -0.56 | -1.02% | 54.04 | 55.38 | 63313 | 34544 | 1.77% |
| 2025-03-25 | 55.38 | 54.92 | -0.73 | -1.31% | 54.00 | 56.36 | 53126 | 29448 | 1.48% |
| 2025-03-24 | 55.30 | 55.65 | -0.14 | -0.25% | 54.30 | 56.92 | 60253 | 33393 | 1.68% |
| 2025-03-21 | 56.20 | 55.79 | -0.56 | -0.99% | 54.54 | 56.37 | 64425 | 35619 | 1.80% |
| 2025-03-20 | 57.56 | 56.35 | -1.22 | -2.12% | 56.09 | 58.08 | 42053 | 23835 | 1.18% |
| 2025-03-19 | 59.00 | 57.57 | -1.48 | -2.51% | 57.11 | 59.34 | 55585 | 32254 | 1.55% |
| 2025-03-18 | 57.77 | 59.05 | 1.39 | 2.41% | 57.20 | 59.60 | 70262 | 41317 | 1.96% |
| 2025-03-17 | 59.07 | 57.66 | -1.81 | -3.04% | 57.02 | 59.85 | 80359 | 46477 | 2.25% |
| 2025-03-14 | 58.39 | 59.47 | 1.08 | 1.85% | 58.10 | 60.64 | 61161 | 36451 | 1.71% |
| 2025-03-13 | 60.00 | 58.39 | -1.90 | -3.15% | 58.05 | 60.45 | 64928 | 38249 | 1.81% |
| 2025-03-12 | 59.99 | 60.29 | 1.89 | 3.24% | 59.01 | 62.12 | 81867 | 49459 | 2.29% |
| 2025-03-11 | 58.60 | 58.40 | -1.53 | -2.55% | 57.30 | 59.66 | 108762 | 63152 | 3.04% |
| 2025-03-10 | 64.81 | 59.93 | -5.48 | -8.38% | 56.38 | 65.00 | 191555 | 114355 | 5.35% |
| 2025-03-07 | 64.59 | 65.41 | 1.11 | 1.73% | 64.00 | 66.21 | 52683 | 34461 | 1.47% |
| 2025-03-06 | 63.59 | 64.30 | 0.90 | 1.42% | 63.34 | 65.08 | 48058 | 30873 | 1.34% |
| 2025-03-05 | 63.60 | 63.40 | -0.06 | -0.09% | 62.42 | 64.12 | 31999 | 20157 | 0.89% |
| 2025-03-04 | 62.91 | 63.46 | -0.32 | -0.50% | 62.50 | 64.23 | 36283 | 23019 | 1.01% |
| 2025-03-03 | 62.55 | 63.78 | 1.55 | 2.49% | 61.88 | 65.46 | 60586 | 38846 | 1.69% |
| 2025-02-28 | 62.39 | 62.23 | -0.65 | -1.03% | 61.23 | 63.98 | 79042 | 49608 | 2.21% |
| 2025-02-27 | 64.95 | 62.88 | -2.06 | -3.17% | 62.82 | 66.44 | 62381 | 40053 | 1.74% |
| 2025-02-26 | 65.80 | 64.94 | -0.19 | -0.29% | 64.05 | 66.15 | 37922 | 24612 | 1.06% |
| 2025-02-25 | 63.85 | 65.13 | 0.00 | 0.00% | 63.66 | 66.50 | 51298 | 33519 | 1.43% |
| 2025-02-24 | 66.20 | 65.13 | -1.19 | -1.79% | 64.10 | 66.54 | 75648 | 49125 | 2.11% |
| 2025-02-21 | 65.44 | 66.32 | 0.91 | 1.39% | 64.58 | 66.96 | 78936 | 51998 | 2.21% |
| 2025-02-20 | 65.35 | 65.41 | 0.00 | 0.00% | 64.55 | 66.38 | 46618 | 30483 | 1.30% |
| 2025-02-19 | 62.78 | 65.41 | 2.33 | 3.69% | 62.78 | 65.93 | 77314 | 50200 | 2.16% |
| 2025-02-18 | 63.80 | 63.08 | -0.82 | -1.28% | 62.42 | 64.97 | 62376 | 39708 | 1.74% |
| 2025-02-17 | 65.00 | 63.90 | -1.04 | -1.60% | 63.00 | 65.44 | 105528 | 67363 | 2.95% |
| 2025-02-14 | 65.30 | 64.94 | -0.41 | -0.63% | 64.48 | 67.22 | 107328 | 70286 | 3.00% |
| 2025-02-13 | 69.00 | 65.35 | -4.55 | -6.51% | 65.00 | 69.50 | 101703 | 67717 | 2.84% |
| 2025-02-12 | 67.15 | 69.90 | 2.78 | 4.14% | 65.70 | 70.55 | 94892 | 64713 | 2.65% |
| 2025-02-11 | 68.00 | 67.12 | 0.12 | 0.18% | 65.28 | 68.85 | 95985 | 64365 | 2.68% |
| 2025-02-10 | 66.33 | 67.00 | 0.85 | 1.28% | 64.40 | 68.00 | 90348 | 60070 | 2.53% |
| 2025-02-07 | 69.88 | 66.15 | -2.35 | -3.43% | 65.25 | 70.94 | 172016 | 116582 | 4.81% |
| 2025-02-06 | 62.94 | 68.50 | 5.78 | 9.22% | 62.94 | 68.50 | 111910 | 73762 | 3.13% |
| 2025-02-05 | 61.82 | 62.72 | 1.51 | 2.47% | 60.91 | 64.35 | 81493 | 51111 | 2.28% |
| 2025-01-27 | 61.40 | 61.21 | -0.19 | -0.31% | 60.60 | 62.06 | 49736 | 30523 | 1.39% |
| 2025-01-24 | 58.88 | 61.40 | 2.58 | 4.39% | 58.23 | 62.95 | 81914 | 50048 | 2.29% |
| 2025-01-23 | 59.44 | 58.82 | -0.18 | -0.31% | 58.51 | 60.66 | 63351 | 37803 | 1.77% |
| 2025-01-22 | 59.42 | 59.00 | -0.86 | -1.44% | 58.41 | 60.32 | 44606 | 26478 | 1.25% |
| 2025-01-21 | 59.00 | 59.86 | 1.33 | 2.27% | 57.92 | 59.96 | 42044 | 24905 | 1.18% |
| 2025-01-20 | 57.34 | 58.53 | 1.93 | 3.41% | 56.61 | 59.19 | 58932 | 34352 | 1.65% |
| 2025-01-17 | 55.63 | 56.60 | 0.73 | 1.31% | 55.05 | 56.81 | 61798 | 34689 | 1.73% |
| 2025-01-16 | 58.58 | 55.87 | -2.53 | -4.33% | 55.66 | 58.88 | 76132 | 43251 | 2.13% |
| 2025-01-15 | 58.55 | 58.40 | -0.35 | -0.60% | 57.62 | 59.32 | 34620 | 20263 | 0.97% |
| 2025-01-14 | 56.00 | 58.75 | 2.80 | 5.00% | 55.30 | 59.50 | 68076 | 39545 | 1.90% |
| 2025-01-13 | 56.45 | 55.95 | -0.45 | -0.80% | 55.25 | 57.39 | 42298 | 23846 | 1.18% |
| 2025-01-10 | 54.57 | 56.40 | 1.40 | 2.55% | 54.31 | 58.06 | 75273 | 42792 | 2.10% |
| 2025-01-09 | 56.99 | 55.00 | -1.33 | -2.36% | 54.95 | 56.99 | 57097 | 31733 | 1.60% |
| 2025-01-08 | 55.66 | 56.33 | 0.14 | 0.25% | 54.50 | 56.85 | 64251 | 35711 | 1.80% |
| 2025-01-07 | 52.87 | 56.19 | 3.67 | 6.99% | 52.30 | 56.50 | 91460 | 50695 | 2.56% |
| 2025-01-06 | 53.33 | 52.52 | -0.84 | -1.57% | 52.00 | 54.28 | 62121 | 32848 | 1.74% |
| 2025-01-03 | 55.80 | 53.36 | -2.24 | -4.03% | 53.00 | 55.89 | 127025 | 68905 | 3.55% |
| 2025-01-02 | 59.11 | 55.60 | -4.10 | -6.87% | 53.73 | 59.40 | 197904 | 110425 | 5.53% |
| 2024-12-31 | 59.24 | 59.70 | 0.15 | 0.25% | 57.58 | 61.00 | 93870 | 55869 | 2.62% |
| 2024-12-30 | 61.00 | 59.55 | -1.83 | -2.98% | 58.92 | 61.88 | 88968 | 53383 | 2.49% |
| 2024-12-27 | 60.62 | 61.38 | 0.19 | 0.31% | 60.11 | 62.26 | 65642 | 40258 | 1.83% |
| 2024-12-26 | 58.00 | 61.19 | 3.18 | 5.48% | 57.50 | 62.66 | 101208 | 61347 | 2.83% |
| 2024-12-25 | 57.08 | 58.01 | 0.65 | 1.13% | 56.70 | 58.35 | 52003 | 30060 | 1.45% |