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 | 66.31 | 64.85 | -1.02 | -1.55% | 63.90 | 67.50 | 19430 | 12725 | 6.51% |
| 2025-04-02 | 61.23 | 65.87 | 4.42 | 7.19% | 61.23 | 69.50 | 31853 | 21017 | 10.68% |
| 2025-04-01 | 62.80 | 61.45 | -1.19 | -1.90% | 61.25 | 63.80 | 10843 | 6748 | 3.64% |
| 2025-03-31 | 62.39 | 62.64 | -0.56 | -0.89% | 59.70 | 62.76 | 16202 | 9897 | 5.43% |
| 2025-03-28 | 65.00 | 63.20 | -2.60 | -3.95% | 63.01 | 66.77 | 16204 | 10449 | 5.43% |
| 2025-03-27 | 68.03 | 65.80 | -2.23 | -3.28% | 65.60 | 69.30 | 23104 | 15535 | 7.75% |
| 2025-03-26 | 65.00 | 68.03 | 1.68 | 2.53% | 65.00 | 70.70 | 30665 | 21006 | 10.28% |
| 2025-03-25 | 62.76 | 66.35 | 3.91 | 6.26% | 62.76 | 69.68 | 32154 | 21201 | 10.78% |
| 2025-03-24 | 64.38 | 62.44 | -1.96 | -3.04% | 60.91 | 65.08 | 18647 | 11728 | 6.25% |
| 2025-03-21 | 68.50 | 64.40 | -4.71 | -6.82% | 64.20 | 68.68 | 26286 | 17192 | 8.81% |
| 2025-03-20 | 67.22 | 69.11 | 1.54 | 2.28% | 65.95 | 70.85 | 31192 | 21383 | 10.46% |
| 2025-03-19 | 68.00 | 67.57 | -0.61 | -0.89% | 66.99 | 69.45 | 20076 | 13659 | 6.73% |
| 2025-03-18 | 68.33 | 68.18 | -0.17 | -0.25% | 67.17 | 69.50 | 17832 | 12154 | 5.98% |
| 2025-03-17 | 67.97 | 68.35 | 1.05 | 1.56% | 66.00 | 68.92 | 20201 | 13652 | 6.77% |
| 2025-03-14 | 65.50 | 67.30 | 2.30 | 3.54% | 64.00 | 67.50 | 23593 | 15567 | 7.91% |
| 2025-03-13 | 70.00 | 65.00 | -5.70 | -8.06% | 64.19 | 70.00 | 36894 | 24473 | 12.37% |
| 2025-03-12 | 73.52 | 70.70 | -2.45 | -3.35% | 70.46 | 74.97 | 31215 | 22628 | 10.47% |
| 2025-03-11 | 72.15 | 73.15 | -1.72 | -2.30% | 70.31 | 75.99 | 30945 | 22462 | 10.37% |
| 2025-03-10 | 75.01 | 74.87 | -1.08 | -1.42% | 72.58 | 76.00 | 35287 | 26088 | 11.83% |
| 2025-03-07 | 69.95 | 75.95 | 5.30 | 7.50% | 69.39 | 79.78 | 55371 | 41715 | 18.56% |
| 2025-03-06 | 68.30 | 70.65 | 1.55 | 2.24% | 67.08 | 73.08 | 44143 | 30691 | 14.80% |
| 2025-03-05 | 68.28 | 69.10 | -3.16 | -4.37% | 66.55 | 70.49 | 44728 | 30515 | 15.00% |
| 2025-03-04 | 64.80 | 72.26 | 6.34 | 9.62% | 64.50 | 74.91 | 43777 | 31065 | 14.68% |
| 2025-03-03 | 63.83 | 65.92 | 1.91 | 2.98% | 61.78 | 66.56 | 24763 | 16044 | 8.30% |
| 2025-02-28 | 71.00 | 64.01 | -8.00 | -11.11% | 63.00 | 71.00 | 33712 | 22215 | 11.30% |
| 2025-02-27 | 67.45 | 72.01 | 3.02 | 4.38% | 67.25 | 72.01 | 37931 | 26608 | 12.72% |
| 2025-02-26 | 65.47 | 68.99 | 3.64 | 5.57% | 64.50 | 75.00 | 44481 | 31098 | 14.91% |
| 2025-02-25 | 64.62 | 65.35 | -1.78 | -2.65% | 64.11 | 66.71 | 24158 | 15802 | 8.10% |
| 2025-02-24 | 65.81 | 67.13 | -0.52 | -0.77% | 62.25 | 67.65 | 36611 | 23862 | 12.27% |
| 2025-02-21 | 60.99 | 67.65 | 5.92 | 9.59% | 60.09 | 68.63 | 50692 | 32711 | 16.99% |
| 2025-02-20 | 61.60 | 61.73 | -0.25 | -0.40% | 59.07 | 63.33 | 50436 | 30677 | 16.91% |
| 2025-02-19 | 54.43 | 61.98 | 8.06 | 14.95% | 53.71 | 62.68 | 59368 | 34888 | 19.90% |
| 2025-02-18 | 53.35 | 53.92 | 0.26 | 0.48% | 52.50 | 55.98 | 26182 | 14183 | 8.78% |
| 2025-02-17 | 51.80 | 53.66 | 1.80 | 3.47% | 51.73 | 53.66 | 14836 | 7821 | 4.97% |
| 2025-02-14 | 51.75 | 51.86 | 0.24 | 0.46% | 51.50 | 53.00 | 10484 | 5476 | 3.51% |
| 2025-02-13 | 54.20 | 51.62 | -2.53 | -4.67% | 51.46 | 54.27 | 14591 | 7668 | 4.89% |
| 2025-02-12 | 53.60 | 54.15 | 0.42 | 0.78% | 53.10 | 54.50 | 13574 | 7315 | 4.55% |
| 2025-02-11 | 53.10 | 53.73 | 0.32 | 0.60% | 52.60 | 53.94 | 14664 | 7822 | 4.92% |
| 2025-02-10 | 54.30 | 53.41 | -0.89 | -1.64% | 52.32 | 54.30 | 16345 | 8650 | 5.48% |
| 2025-02-07 | 54.99 | 54.30 | -1.16 | -2.09% | 53.70 | 55.46 | 22447 | 12257 | 7.53% |
| 2025-02-06 | 52.20 | 55.46 | 3.01 | 5.74% | 52.01 | 56.08 | 22698 | 12385 | 7.61% |
| 2025-02-05 | 52.82 | 52.45 | -0.04 | -0.08% | 51.65 | 53.33 | 13608 | 7140 | 4.56% |
| 2025-01-27 | 53.79 | 52.49 | -1.42 | -2.63% | 52.25 | 53.98 | 10820 | 5744 | 3.63% |
| 2025-01-24 | 52.60 | 53.91 | 1.32 | 2.51% | 52.47 | 54.21 | 14244 | 7603 | 4.78% |
| 2025-01-23 | 52.99 | 52.59 | -0.12 | -0.23% | 52.58 | 54.75 | 18916 | 10119 | 6.34% |
| 2025-01-22 | 52.70 | 52.71 | -0.41 | -0.77% | 52.10 | 53.12 | 10529 | 5530 | 3.53% |
| 2025-01-21 | 52.99 | 53.12 | 0.93 | 1.78% | 52.03 | 53.37 | 15544 | 8202 | 5.21% |
| 2025-01-20 | 52.20 | 52.19 | 0.15 | 0.29% | 51.69 | 52.88 | 14294 | 7472 | 4.79% |
| 2025-01-17 | 51.00 | 52.04 | 1.12 | 2.20% | 50.45 | 52.80 | 16070 | 8368 | 5.39% |
| 2025-01-16 | 51.98 | 50.92 | 0.11 | 0.22% | 50.30 | 52.58 | 15356 | 7907 | 5.15% |
| 2025-01-15 | 50.50 | 50.81 | 0.03 | 0.06% | 50.41 | 52.15 | 15162 | 7744 | 5.08% |
| 2025-01-14 | 46.94 | 50.78 | 3.93 | 8.39% | 46.58 | 50.78 | 17391 | 8611 | 5.83% |
| 2025-01-13 | 45.30 | 46.85 | 0.17 | 0.36% | 44.83 | 47.88 | 11305 | 5260 | 3.79% |
| 2025-01-10 | 46.88 | 46.68 | -0.39 | -0.83% | 46.46 | 49.57 | 17416 | 8368 | 5.84% |
| 2025-01-09 | 45.62 | 47.07 | 1.20 | 2.62% | 45.10 | 47.19 | 10106 | 4697 | 3.39% |
| 2025-01-08 | 45.00 | 45.87 | 0.61 | 1.35% | 43.58 | 46.50 | 8947 | 4030 | 3.00% |
| 2025-01-07 | 44.39 | 45.26 | 1.27 | 2.89% | 43.66 | 45.28 | 5080 | 2267 | 1.70% |
| 2025-01-06 | 44.21 | 43.99 | -0.25 | -0.57% | 42.69 | 44.52 | 5406 | 2366 | 1.81% |
| 2025-01-03 | 45.69 | 44.24 | -1.28 | -2.81% | 44.18 | 45.98 | 9837 | 4408 | 3.30% |
| 2025-01-02 | 47.11 | 45.52 | -1.68 | -3.56% | 44.96 | 47.70 | 10329 | 4787 | 3.46% |
| 2024-12-31 | 49.30 | 47.20 | -1.85 | -3.77% | 47.11 | 49.49 | 8440 | 4039 | 2.83% |
| 2024-12-30 | 49.45 | 49.05 | -0.75 | -1.51% | 48.30 | 50.35 | 6818 | 3365 | 2.29% |
| 2024-12-27 | 51.01 | 49.80 | -0.38 | -0.76% | 49.62 | 51.21 | 7751 | 3896 | 2.60% |
| 2024-12-26 | 48.98 | 50.18 | 1.09 | 2.22% | 48.82 | 51.08 | 8573 | 4317 | 2.87% |
| 2024-12-25 | 50.00 | 49.09 | -1.43 | -2.83% | 48.76 | 50.74 | 9524 | 4715 | 3.19% |