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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 48.10 | 48.22 | -0.76 | -1.55% | 47.77 | 49.21 | 63433 | 30687 | 0.54% |
| 2025-04-08 | 50.49 | 48.98 | -1.03 | -2.06% | 48.50 | 51.20 | 60106 | 29713 | 0.52% |
| 2025-04-07 | 49.90 | 50.01 | -3.47 | -6.49% | 47.82 | 51.42 | 102955 | 51388 | 0.88% |
| 2025-04-03 | 59.08 | 53.48 | -8.56 | -13.80% | 49.85 | 59.38 | 139054 | 72729 | 1.19% |
| 2025-04-02 | 61.88 | 62.04 | 0.20 | 0.32% | 61.50 | 62.38 | 17108 | 10600 | 0.15% |
| 2025-04-01 | 62.42 | 61.84 | -0.78 | -1.25% | 61.00 | 62.95 | 24660 | 15305 | 0.21% |
| 2025-03-31 | 63.00 | 62.62 | -0.98 | -1.54% | 61.85 | 63.70 | 36608 | 22960 | 0.31% |
| 2025-03-28 | 63.60 | 63.60 | -0.21 | -0.33% | 63.36 | 64.43 | 11211 | 7156 | 0.10% |
| 2025-03-27 | 64.37 | 63.81 | -0.70 | -1.09% | 63.11 | 65.20 | 22554 | 14373 | 0.19% |
| 2025-03-26 | 64.49 | 64.51 | -0.09 | -0.14% | 63.74 | 65.29 | 13963 | 8981 | 0.12% |
| 2025-03-25 | 63.37 | 64.60 | 1.25 | 1.97% | 63.37 | 64.72 | 19777 | 12708 | 0.17% |
| 2025-03-24 | 62.87 | 63.35 | 0.33 | 0.52% | 62.38 | 64.23 | 20639 | 13110 | 0.18% |
| 2025-03-21 | 64.43 | 63.02 | -1.80 | -2.78% | 62.60 | 65.35 | 25225 | 16075 | 0.22% |
| 2025-03-20 | 64.58 | 64.82 | 0.12 | 0.19% | 64.49 | 65.57 | 12113 | 7866 | 0.10% |
| 2025-03-19 | 65.39 | 64.70 | -0.75 | -1.15% | 64.47 | 65.80 | 17042 | 11068 | 0.15% |
| 2025-03-18 | 65.12 | 65.45 | 0.20 | 0.31% | 64.87 | 66.30 | 20583 | 13517 | 0.18% |
| 2025-03-17 | 65.64 | 65.25 | 0.02 | 0.03% | 64.47 | 66.18 | 26260 | 17128 | 0.23% |
| 2025-03-14 | 64.90 | 65.23 | -0.99 | -1.50% | 64.74 | 66.17 | 38449 | 25137 | 0.33% |
| 2025-03-13 | 64.70 | 66.22 | 1.61 | 2.49% | 61.42 | 66.50 | 59137 | 37696 | 0.51% |
| 2025-03-12 | 67.74 | 64.61 | -3.01 | -4.45% | 64.30 | 67.74 | 46223 | 30296 | 0.40% |
| 2025-03-11 | 68.00 | 67.62 | -0.89 | -1.30% | 67.12 | 68.39 | 11937 | 8091 | 0.10% |
| 2025-03-10 | 67.53 | 68.51 | 0.87 | 1.29% | 66.54 | 68.70 | 18225 | 12361 | 0.16% |
| 2025-03-07 | 68.64 | 67.64 | -1.10 | -1.60% | 66.66 | 69.26 | 36274 | 24482 | 0.31% |
| 2025-03-06 | 67.65 | 68.74 | 1.11 | 1.64% | 67.30 | 69.20 | 24384 | 16724 | 0.21% |
| 2025-03-05 | 68.14 | 67.63 | -0.50 | -0.73% | 67.38 | 68.50 | 12391 | 8401 | 0.11% |
| 2025-03-04 | 68.68 | 68.13 | -0.58 | -0.84% | 67.70 | 68.98 | 11973 | 8162 | 0.10% |
| 2025-03-03 | 69.87 | 68.71 | -1.27 | -1.81% | 68.40 | 70.96 | 22311 | 15434 | 0.19% |
| 2025-02-28 | 70.65 | 69.98 | -0.67 | -0.95% | 69.77 | 72.48 | 21080 | 14941 | 0.18% |
| 2025-02-27 | 68.28 | 70.65 | 2.45 | 3.59% | 67.79 | 71.50 | 35159 | 24645 | 0.30% |
| 2025-02-26 | 67.73 | 68.20 | 0.57 | 0.84% | 67.14 | 69.56 | 27958 | 19225 | 0.24% |
| 2025-02-25 | 67.29 | 67.63 | 0.03 | 0.04% | 67.08 | 70.80 | 35519 | 24408 | 0.30% |
| 2025-02-24 | 66.25 | 67.60 | 1.36 | 2.05% | 65.60 | 68.18 | 39561 | 26504 | 0.34% |
| 2025-02-21 | 68.61 | 66.24 | -2.32 | -3.38% | 65.85 | 68.87 | 44869 | 29819 | 0.38% |
| 2025-02-20 | 69.26 | 68.56 | -0.70 | -1.01% | 68.44 | 70.50 | 16538 | 11444 | 0.14% |
| 2025-02-19 | 67.26 | 69.26 | 2.01 | 2.99% | 66.88 | 69.37 | 25556 | 17494 | 0.22% |
| 2025-02-18 | 66.74 | 67.25 | 0.36 | 0.54% | 66.61 | 68.25 | 23427 | 15837 | 0.20% |
| 2025-02-17 | 68.86 | 66.89 | -2.11 | -3.06% | 66.82 | 68.91 | 49629 | 33440 | 0.43% |
| 2025-02-14 | 68.84 | 69.00 | 0.00 | 0.00% | 67.90 | 69.50 | 19799 | 13567 | 0.17% |
| 2025-02-13 | 69.80 | 69.00 | -0.98 | -1.40% | 68.30 | 69.82 | 23081 | 15937 | 0.20% |
| 2025-02-12 | 68.19 | 69.98 | 1.54 | 2.25% | 68.19 | 70.05 | 27047 | 18734 | 0.23% |
| 2025-02-11 | 68.87 | 68.44 | -0.40 | -0.58% | 67.98 | 69.19 | 26022 | 17843 | 0.22% |
| 2025-02-10 | 69.99 | 68.84 | -1.15 | -1.64% | 68.00 | 69.99 | 48972 | 33737 | 0.42% |
| 2025-02-07 | 70.53 | 69.99 | -0.46 | -0.65% | 69.55 | 70.86 | 21989 | 15392 | 0.19% |
| 2025-02-06 | 71.49 | 70.45 | -0.85 | -1.19% | 69.78 | 71.63 | 16918 | 11899 | 0.14% |
| 2025-02-05 | 74.70 | 71.30 | -3.34 | -4.47% | 70.62 | 75.40 | 26642 | 19144 | 0.23% |
| 2025-01-27 | 73.31 | 74.64 | 1.33 | 1.81% | 73.01 | 75.80 | 15172 | 11373 | 0.13% |
| 2025-01-24 | 73.90 | 73.31 | 0.00 | 0.00% | 71.73 | 74.20 | 13517 | 9867 | 0.12% |
| 2025-01-23 | 73.60 | 73.31 | -0.22 | -0.30% | 72.36 | 74.17 | 13015 | 9531 | 0.11% |
| 2025-01-22 | 73.43 | 73.53 | -0.20 | -0.27% | 71.88 | 73.84 | 14750 | 10748 | 0.13% |
| 2025-01-21 | 74.10 | 73.73 | -0.14 | -0.19% | 72.89 | 74.65 | 11774 | 8658 | 0.10% |
| 2025-01-20 | 73.16 | 73.87 | 1.22 | 1.68% | 72.81 | 75.28 | 19746 | 14621 | 0.17% |
| 2025-01-17 | 72.00 | 72.65 | 0.51 | 0.71% | 71.18 | 73.40 | 18194 | 13158 | 0.16% |
| 2025-01-16 | 73.84 | 72.14 | -1.92 | -2.59% | 71.91 | 74.66 | 21409 | 15627 | 0.18% |
| 2025-01-15 | 73.73 | 74.06 | 0.11 | 0.15% | 73.06 | 74.87 | 19248 | 14284 | 0.16% |
| 2025-01-14 | 74.21 | 73.95 | -0.25 | -0.34% | 73.00 | 74.60 | 24089 | 17780 | 0.21% |
| 2025-01-13 | 74.27 | 74.20 | -0.64 | -0.86% | 73.86 | 76.34 | 11390 | 8496 | 0.10% |
| 2025-01-10 | 77.50 | 74.84 | -2.89 | -3.72% | 74.65 | 77.53 | 15501 | 11768 | 0.13% |
| 2025-01-09 | 79.29 | 77.73 | -1.61 | -2.03% | 77.42 | 79.72 | 18463 | 14411 | 0.16% |
| 2025-01-08 | 75.81 | 79.34 | 3.58 | 4.73% | 75.20 | 80.12 | 28922 | 22812 | 0.25% |
| 2025-01-07 | 75.80 | 75.76 | -0.15 | -0.20% | 74.79 | 76.95 | 17084 | 12956 | 0.15% |
| 2025-01-06 | 75.93 | 75.91 | -0.02 | -0.03% | 75.04 | 78.20 | 20335 | 15518 | 0.17% |
| 2025-01-03 | 77.53 | 75.93 | -1.84 | -2.37% | 75.78 | 78.72 | 19703 | 15140 | 0.17% |
| 2025-01-02 | 78.36 | 77.77 | -0.88 | -1.12% | 77.33 | 80.05 | 20174 | 15760 | 0.17% |
| 2024-12-31 | 77.31 | 78.65 | 1.19 | 1.54% | 76.91 | 80.16 | 18135 | 14335 | 0.16% |
| 2024-12-30 | 75.99 | 77.46 | 1.47 | 1.93% | 75.06 | 79.00 | 18058 | 14042 | 0.15% |