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 | 58.58 | 56.70 | -2.84 | -4.77% | 56.16 | 59.76 | 24827 | 14320 | 6.83% |
| 2025-04-02 | 60.18 | 59.54 | -0.93 | -1.54% | 59.50 | 61.28 | 21584 | 13015 | 5.94% |
| 2025-04-01 | 59.85 | 60.47 | 0.66 | 1.10% | 59.85 | 62.11 | 26462 | 16135 | 7.28% |
| 2025-03-31 | 61.19 | 59.81 | -2.19 | -3.53% | 58.40 | 61.19 | 29372 | 17497 | 8.08% |
| 2025-03-28 | 58.61 | 62.00 | 3.81 | 6.55% | 58.31 | 62.30 | 38881 | 23541 | 10.78% |
| 2025-03-27 | 57.80 | 58.19 | -0.08 | -0.14% | 57.20 | 59.50 | 13715 | 8025 | 3.80% |
| 2025-03-26 | 57.79 | 58.27 | 0.14 | 0.24% | 57.79 | 59.00 | 11837 | 6926 | 3.28% |
| 2025-03-25 | 58.53 | 58.13 | -0.96 | -1.62% | 57.30 | 59.51 | 13602 | 7937 | 3.77% |
| 2025-03-24 | 58.88 | 59.09 | 0.20 | 0.34% | 57.04 | 60.47 | 18149 | 10632 | 5.03% |
| 2025-03-21 | 61.35 | 58.89 | -2.46 | -4.01% | 58.60 | 61.35 | 22337 | 13349 | 6.19% |
| 2025-03-20 | 62.05 | 61.35 | -0.65 | -1.05% | 61.33 | 62.61 | 15069 | 9330 | 4.18% |
| 2025-03-19 | 63.39 | 62.00 | -1.40 | -2.21% | 61.23 | 63.39 | 21377 | 13250 | 5.93% |
| 2025-03-18 | 62.47 | 63.40 | 0.73 | 1.16% | 62.12 | 64.28 | 26890 | 17069 | 7.45% |
| 2025-03-17 | 62.07 | 62.67 | 0.86 | 1.39% | 61.11 | 63.15 | 25464 | 15898 | 7.06% |
| 2025-03-14 | 60.76 | 61.81 | 1.06 | 1.74% | 59.73 | 62.29 | 23836 | 14526 | 6.61% |
| 2025-03-13 | 62.86 | 60.75 | -2.25 | -3.57% | 59.93 | 63.56 | 30553 | 18751 | 8.47% |
| 2025-03-12 | 64.28 | 63.00 | -0.67 | -1.05% | 62.84 | 64.30 | 29136 | 18516 | 8.08% |
| 2025-03-11 | 61.54 | 63.67 | 1.09 | 1.74% | 61.54 | 63.97 | 29548 | 18672 | 8.19% |
| 2025-03-10 | 61.99 | 62.58 | -0.48 | -0.76% | 61.99 | 63.88 | 28533 | 17939 | 7.91% |
| 2025-03-07 | 63.99 | 63.06 | -1.59 | -2.46% | 62.60 | 65.00 | 37110 | 23631 | 10.29% |
| 2025-03-06 | 63.63 | 64.65 | 1.33 | 2.10% | 63.46 | 65.50 | 45635 | 29420 | 12.65% |
| 2025-03-05 | 64.50 | 63.32 | -2.11 | -3.22% | 61.80 | 65.18 | 52265 | 32945 | 14.49% |
| 2025-03-04 | 68.01 | 65.43 | -4.93 | -7.01% | 63.56 | 68.05 | 51652 | 33713 | 14.32% |
| 2025-03-03 | 67.01 | 70.36 | 3.50 | 5.23% | 66.00 | 72.60 | 66770 | 46644 | 18.51% |
| 2025-02-28 | 68.53 | 66.86 | -3.84 | -5.43% | 66.00 | 74.81 | 75040 | 52562 | 20.80% |
| 2025-02-27 | 63.10 | 70.70 | 7.71 | 12.24% | 62.28 | 75.00 | 82374 | 56150 | 22.83% |
| 2025-02-26 | 61.18 | 62.99 | 1.84 | 3.01% | 60.65 | 65.55 | 68313 | 43309 | 18.93% |
| 2025-02-25 | 58.34 | 61.15 | 1.00 | 1.66% | 58.34 | 62.63 | 55329 | 33548 | 15.34% |
| 2025-02-24 | 59.08 | 60.15 | 0.35 | 0.59% | 57.00 | 61.00 | 55241 | 32748 | 15.31% |
| 2025-02-21 | 58.82 | 59.80 | -0.89 | -1.47% | 58.82 | 61.23 | 70998 | 42345 | 19.68% |
| 2025-02-20 | 59.00 | 60.69 | 7.29 | 13.65% | 57.32 | 63.78 | 105933 | 63620 | 29.36% |
| 2025-02-19 | 51.50 | 53.40 | 1.99 | 3.87% | 51.10 | 53.73 | 31943 | 16825 | 8.85% |
| 2025-02-18 | 53.00 | 51.41 | -1.39 | -2.63% | 51.13 | 53.93 | 31574 | 16660 | 8.75% |
| 2025-02-17 | 53.17 | 52.80 | -0.38 | -0.71% | 52.09 | 54.12 | 28818 | 15191 | 7.99% |
| 2025-02-14 | 53.40 | 53.18 | -0.62 | -1.15% | 52.60 | 54.68 | 42644 | 22981 | 11.82% |
| 2025-02-13 | 53.50 | 53.80 | 0.59 | 1.11% | 53.05 | 55.00 | 52455 | 28470 | 14.54% |
| 2025-02-12 | 52.50 | 53.21 | 0.56 | 1.06% | 52.00 | 53.30 | 25765 | 13570 | 7.14% |
| 2025-02-11 | 53.23 | 52.65 | -0.34 | -0.64% | 52.50 | 53.98 | 28438 | 15048 | 7.88% |
| 2025-02-10 | 52.53 | 52.99 | 0.35 | 0.66% | 51.71 | 52.99 | 27037 | 14125 | 7.49% |
| 2025-02-07 | 52.77 | 52.64 | -0.33 | -0.62% | 51.70 | 53.40 | 36253 | 19103 | 10.05% |
| 2025-02-06 | 48.80 | 52.97 | 4.17 | 8.55% | 48.54 | 53.49 | 43572 | 22497 | 12.08% |
| 2025-02-05 | 48.55 | 48.80 | 0.72 | 1.50% | 47.90 | 49.12 | 16220 | 7894 | 4.50% |
| 2025-01-27 | 50.17 | 48.08 | -1.91 | -3.82% | 48.03 | 50.56 | 20672 | 10134 | 5.73% |
| 2025-01-24 | 49.80 | 49.99 | 0.38 | 0.77% | 49.40 | 50.87 | 21540 | 10804 | 5.97% |
| 2025-01-23 | 51.65 | 49.61 | -1.25 | -2.46% | 49.61 | 51.92 | 27263 | 13859 | 7.56% |
| 2025-01-22 | 50.86 | 50.86 | -0.49 | -0.95% | 50.41 | 51.85 | 21292 | 10851 | 5.90% |
| 2025-01-21 | 50.83 | 51.35 | 0.53 | 1.04% | 50.38 | 52.16 | 29556 | 15095 | 8.19% |
| 2025-01-20 | 49.13 | 50.82 | 2.54 | 5.26% | 48.55 | 51.07 | 32434 | 16301 | 8.99% |
| 2025-01-17 | 48.00 | 48.28 | -0.22 | -0.45% | 48.00 | 48.90 | 17173 | 8315 | 4.76% |
| 2025-01-16 | 49.93 | 48.50 | -0.51 | -1.04% | 48.19 | 50.30 | 20706 | 10158 | 5.74% |
| 2025-01-15 | 50.00 | 49.01 | -1.04 | -2.08% | 48.63 | 50.25 | 21084 | 10412 | 5.84% |
| 2025-01-14 | 47.61 | 50.05 | 2.85 | 6.04% | 47.24 | 50.09 | 29764 | 14611 | 8.25% |
| 2025-01-13 | 47.42 | 47.20 | -1.20 | -2.48% | 45.88 | 48.38 | 27308 | 12880 | 7.57% |
| 2025-01-10 | 52.00 | 48.40 | -2.56 | -5.02% | 48.40 | 52.15 | 46400 | 23368 | 12.86% |
| 2025-01-09 | 49.10 | 50.96 | 1.28 | 2.58% | 48.91 | 51.64 | 34144 | 17333 | 9.46% |
| 2025-01-08 | 49.58 | 49.68 | -0.38 | -0.76% | 47.68 | 50.44 | 29051 | 14276 | 8.05% |
| 2025-01-07 | 48.30 | 50.06 | 1.32 | 2.71% | 47.78 | 50.29 | 39568 | 19436 | 10.97% |
| 2025-01-06 | 51.27 | 48.74 | -2.26 | -4.43% | 47.16 | 52.60 | 70172 | 34883 | 19.45% |
| 2025-01-03 | 59.00 | 51.00 | -4.51 | -8.12% | 51.00 | 64.05 | 67217 | 37725 | 18.63% |
| 2025-01-02 | 53.00 | 55.51 | 2.45 | 4.62% | 51.98 | 57.77 | 51378 | 28623 | 14.24% |
| 2024-12-31 | 55.28 | 53.06 | -2.29 | -4.14% | 52.90 | 55.49 | 22514 | 12145 | 6.24% |
| 2024-12-30 | 55.02 | 55.35 | -0.53 | -0.95% | 53.60 | 56.85 | 28772 | 15909 | 7.97% |
| 2024-12-27 | 54.63 | 55.88 | 0.74 | 1.34% | 54.54 | 57.39 | 41737 | 23438 | 11.57% |
| 2024-12-26 | 53.03 | 55.14 | 1.80 | 3.37% | 52.89 | 55.49 | 33081 | 18073 | 9.17% |