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 | 53.63 | 51.01 | -2.91 | -5.40% | 50.60 | 54.00 | 25697 | 13375 | 8.22% |
| 2025-04-02 | 51.60 | 53.92 | 1.81 | 3.47% | 51.60 | 55.27 | 31265 | 16865 | 10.00% |
| 2025-04-01 | 53.11 | 52.11 | -1.34 | -2.51% | 51.72 | 53.87 | 17948 | 9425 | 5.74% |
| 2025-03-31 | 51.95 | 53.45 | 0.77 | 1.46% | 50.43 | 53.66 | 30836 | 15974 | 9.86% |
| 2025-03-28 | 53.30 | 52.68 | -1.16 | -2.15% | 52.30 | 54.72 | 19674 | 10442 | 6.29% |
| 2025-03-27 | 54.57 | 53.84 | -1.33 | -2.41% | 53.80 | 55.57 | 20406 | 11117 | 6.53% |
| 2025-03-26 | 53.80 | 55.17 | 0.92 | 1.70% | 53.73 | 57.20 | 35085 | 19497 | 11.22% |
| 2025-03-25 | 57.11 | 54.25 | -3.10 | -5.41% | 53.72 | 58.30 | 37516 | 20714 | 12.00% |
| 2025-03-24 | 59.11 | 57.35 | -1.76 | -2.98% | 55.79 | 59.78 | 34732 | 19990 | 11.11% |
| 2025-03-21 | 62.51 | 59.11 | -4.63 | -7.26% | 58.90 | 63.39 | 41435 | 25014 | 13.25% |
| 2025-03-20 | 63.03 | 63.74 | 0.30 | 0.47% | 61.23 | 64.36 | 35189 | 22174 | 11.25% |
| 2025-03-19 | 66.66 | 63.44 | -1.86 | -2.85% | 62.60 | 67.50 | 45612 | 29242 | 14.59% |
| 2025-03-18 | 65.77 | 65.30 | -0.14 | -0.21% | 62.71 | 66.80 | 46505 | 30055 | 14.87% |
| 2025-03-17 | 65.30 | 65.44 | -0.49 | -0.74% | 62.00 | 66.19 | 53902 | 34701 | 17.24% |
| 2025-03-14 | 60.83 | 65.93 | 4.38 | 7.12% | 58.71 | 68.22 | 90721 | 57331 | 29.01% |
| 2025-03-13 | 67.97 | 61.55 | -6.95 | -10.15% | 59.84 | 67.97 | 76348 | 48109 | 24.42% |
| 2025-03-12 | 72.25 | 68.50 | -4.72 | -6.45% | 67.36 | 74.78 | 81389 | 57038 | 26.03% |
| 2025-03-11 | 71.51 | 73.22 | -2.12 | -2.81% | 69.00 | 76.50 | 74927 | 54364 | 23.96% |
| 2025-03-10 | 80.06 | 75.34 | -6.27 | -7.68% | 75.01 | 85.78 | 78794 | 62435 | 25.20% |
| 2025-03-07 | 75.98 | 81.61 | 6.06 | 8.02% | 75.87 | 88.00 | 84811 | 69895 | 27.12% |
| 2025-03-06 | 74.61 | 75.55 | 4.03 | 5.63% | 71.12 | 78.49 | 79169 | 59152 | 25.32% |
| 2025-03-05 | 65.00 | 71.52 | 5.90 | 8.99% | 63.20 | 73.86 | 88322 | 60465 | 28.25% |
| 2025-03-04 | 63.00 | 65.62 | 1.17 | 1.82% | 63.00 | 72.57 | 81390 | 55825 | 26.03% |
| 2025-03-03 | 66.55 | 64.45 | 0.90 | 1.42% | 63.21 | 69.22 | 57138 | 37544 | 18.27% |
| 2025-02-28 | 68.88 | 63.55 | -6.95 | -9.86% | 63.00 | 74.00 | 60576 | 40123 | 19.37% |
| 2025-02-27 | 69.56 | 70.50 | 2.82 | 4.17% | 68.00 | 76.81 | 58026 | 41605 | 18.56% |
| 2025-02-26 | 68.71 | 67.68 | 2.28 | 3.49% | 64.01 | 75.00 | 71116 | 49121 | 22.74% |
| 2025-02-25 | 55.36 | 65.40 | 6.92 | 11.83% | 55.36 | 69.99 | 62662 | 39054 | 20.04% |
| 2025-02-24 | 57.90 | 58.48 | 4.17 | 7.68% | 53.22 | 61.61 | 81080 | 46658 | 25.93% |
| 2025-02-21 | 45.16 | 54.31 | 9.05 | 20.00% | 44.86 | 54.31 | 55794 | 27709 | 17.84% |
| 2025-02-20 | 46.93 | 45.26 | -2.26 | -4.76% | 44.93 | 47.72 | 60630 | 27999 | 19.39% |
| 2025-02-19 | 41.57 | 47.52 | 6.56 | 16.02% | 40.71 | 49.15 | 75305 | 35401 | 24.08% |
| 2025-02-18 | 42.45 | 40.96 | -1.12 | -2.66% | 40.75 | 43.25 | 15008 | 6296 | 4.80% |
| 2025-02-17 | 43.27 | 42.08 | -0.57 | -1.34% | 40.66 | 43.27 | 17542 | 7388 | 5.61% |
| 2025-02-14 | 44.07 | 42.65 | -1.43 | -3.24% | 42.50 | 45.84 | 19458 | 8521 | 6.22% |
| 2025-02-13 | 46.65 | 44.08 | -3.05 | -6.47% | 43.77 | 47.58 | 39461 | 17808 | 12.62% |
| 2025-02-12 | 43.61 | 47.13 | 5.20 | 12.40% | 42.11 | 47.89 | 41358 | 18943 | 13.23% |
| 2025-02-11 | 42.51 | 41.93 | -0.37 | -0.87% | 41.54 | 42.93 | 11727 | 4918 | 3.75% |
| 2025-02-10 | 41.75 | 42.30 | 0.59 | 1.41% | 40.60 | 42.50 | 16608 | 6917 | 5.31% |
| 2025-02-07 | 42.01 | 41.71 | -0.74 | -1.74% | 40.76 | 42.72 | 25531 | 10576 | 8.16% |
| 2025-02-06 | 43.30 | 42.45 | -0.85 | -1.96% | 41.88 | 43.88 | 29366 | 12586 | 9.39% |
| 2025-02-05 | 41.28 | 43.30 | 2.15 | 5.22% | 40.20 | 43.80 | 24546 | 10483 | 7.85% |
| 2025-01-27 | 41.22 | 41.15 | -0.14 | -0.34% | 40.66 | 44.86 | 39690 | 16739 | 12.69% |
| 2025-01-24 | 38.50 | 41.29 | 2.21 | 5.66% | 38.02 | 41.80 | 46454 | 18789 | 14.86% |
| 2025-01-23 | 38.00 | 39.08 | 1.73 | 4.63% | 36.92 | 41.32 | 51488 | 20174 | 16.47% |
| 2025-01-22 | 38.89 | 37.35 | -1.68 | -4.30% | 36.84 | 38.89 | 33207 | 12449 | 10.62% |
| 2025-01-21 | 37.58 | 39.03 | 1.50 | 4.00% | 37.00 | 40.49 | 52942 | 20537 | 16.93% |
| 2025-01-20 | 36.90 | 37.53 | 1.66 | 4.63% | 36.10 | 38.68 | 32816 | 12262 | 10.49% |
| 2025-01-17 | 35.39 | 35.87 | 1.01 | 2.90% | 34.00 | 36.95 | 28839 | 10270 | 9.22% |
| 2025-01-16 | 34.94 | 34.86 | -0.43 | -1.22% | 34.00 | 35.58 | 22463 | 7795 | 7.18% |
| 2025-01-15 | 33.50 | 35.29 | 2.22 | 6.71% | 33.20 | 35.30 | 31619 | 10921 | 10.11% |
| 2025-01-14 | 31.30 | 33.07 | 2.16 | 6.99% | 30.94 | 33.33 | 14203 | 4604 | 4.54% |
| 2025-01-13 | 30.73 | 30.91 | -0.12 | -0.39% | 29.95 | 31.15 | 5179 | 1582 | 1.66% |
| 2025-01-10 | 31.48 | 31.03 | -0.53 | -1.68% | 31.02 | 32.00 | 7751 | 2437 | 2.48% |
| 2025-01-09 | 31.48 | 31.56 | 0.09 | 0.29% | 31.06 | 32.37 | 8101 | 2566 | 2.59% |
| 2025-01-08 | 30.95 | 31.47 | 0.15 | 0.48% | 30.55 | 31.67 | 9352 | 2920 | 2.99% |
| 2025-01-07 | 29.85 | 31.32 | 1.33 | 4.43% | 29.85 | 32.00 | 14087 | 4362 | 4.51% |
| 2025-01-06 | 28.47 | 29.99 | 1.53 | 5.38% | 27.26 | 31.82 | 8004 | 2336 | 2.56% |
| 2025-01-03 | 29.78 | 28.46 | -1.32 | -4.43% | 28.38 | 30.24 | 6847 | 1987 | 2.19% |
| 2025-01-02 | 30.98 | 29.78 | -0.95 | -3.09% | 29.50 | 31.27 | 7663 | 2324 | 2.49% |
| 2024-12-31 | 31.90 | 30.73 | -1.06 | -3.33% | 30.73 | 32.38 | 5575 | 1740 | 1.81% |
| 2024-12-30 | 31.80 | 31.79 | -0.33 | -1.03% | 31.33 | 32.40 | 4832 | 1539 | 1.57% |
| 2024-12-27 | 32.20 | 32.12 | -0.18 | -0.56% | 32.03 | 32.67 | 6447 | 2086 | 2.09% |
| 2024-12-26 | 31.71 | 32.30 | 0.68 | 2.15% | 31.71 | 33.22 | 8882 | 2895 | 2.88% |