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 | 58.39 | 56.88 | -2.53 | -4.26% | 56.37 | 59.31 | 22969 | 13223 | 8.64% |
| 2025-04-02 | 59.34 | 59.41 | 0.07 | 0.12% | 59.18 | 60.81 | 26030 | 15591 | 9.79% |
| 2025-04-01 | 60.77 | 59.34 | -1.42 | -2.34% | 59.30 | 61.90 | 21293 | 12862 | 8.01% |
| 2025-03-31 | 61.00 | 60.76 | -1.26 | -2.03% | 58.70 | 62.88 | 28724 | 17254 | 10.81% |
| 2025-03-28 | 63.01 | 62.02 | 0.32 | 0.52% | 61.93 | 65.50 | 29748 | 18739 | 11.26% |
| 2025-03-27 | 61.59 | 61.70 | -0.60 | -0.96% | 60.60 | 62.95 | 22730 | 14056 | 8.61% |
| 2025-03-26 | 59.71 | 62.30 | 2.30 | 3.83% | 59.71 | 63.33 | 32382 | 20088 | 12.26% |
| 2025-03-25 | 60.60 | 60.00 | -0.60 | -0.99% | 59.55 | 61.50 | 22222 | 13424 | 8.41% |
| 2025-03-24 | 60.60 | 60.60 | 0.00 | 0.00% | 58.37 | 61.90 | 36558 | 22025 | 13.84% |
| 2025-03-21 | 66.06 | 60.60 | -6.86 | -10.17% | 59.81 | 66.72 | 52279 | 32706 | 19.79% |
| 2025-03-20 | 66.36 | 67.46 | 0.48 | 0.72% | 65.06 | 68.50 | 31972 | 21436 | 12.10% |
| 2025-03-19 | 70.00 | 66.98 | -1.62 | -2.36% | 66.18 | 70.63 | 39511 | 27146 | 14.96% |
| 2025-03-18 | 67.00 | 68.60 | 0.93 | 1.37% | 65.28 | 69.68 | 39564 | 26699 | 14.98% |
| 2025-03-17 | 65.00 | 67.67 | 1.69 | 2.56% | 63.00 | 68.88 | 35921 | 23823 | 13.60% |
| 2025-03-14 | 64.41 | 65.98 | 1.57 | 2.44% | 63.99 | 67.65 | 34468 | 22590 | 13.05% |
| 2025-03-13 | 68.00 | 64.41 | -4.46 | -6.48% | 63.18 | 70.30 | 38881 | 25648 | 14.72% |
| 2025-03-12 | 67.36 | 68.87 | 2.46 | 3.70% | 66.45 | 70.98 | 50296 | 34731 | 19.04% |
| 2025-03-11 | 65.20 | 66.41 | -1.79 | -2.62% | 64.80 | 68.00 | 45451 | 30067 | 17.21% |
| 2025-03-10 | 75.35 | 68.20 | -8.60 | -11.20% | 67.30 | 75.35 | 70179 | 49374 | 26.57% |
| 2025-03-07 | 73.00 | 76.80 | 2.47 | 3.32% | 67.01 | 78.60 | 101023 | 72367 | 38.25% |
| 2025-03-06 | 62.99 | 74.33 | 12.39 | 20.00% | 62.10 | 74.33 | 88155 | 61295 | 33.38% |
| 2025-03-05 | 55.50 | 61.94 | 6.10 | 10.92% | 54.75 | 63.49 | 71252 | 41451 | 26.98% |
| 2025-03-04 | 56.14 | 55.84 | -2.16 | -3.72% | 55.50 | 60.50 | 48858 | 28181 | 18.50% |
| 2025-03-03 | 56.99 | 58.00 | 3.68 | 6.77% | 54.30 | 60.02 | 61942 | 35644 | 23.45% |
| 2025-02-28 | 57.00 | 54.32 | -3.31 | -5.74% | 53.00 | 57.00 | 40679 | 22222 | 15.40% |
| 2025-02-27 | 54.60 | 57.63 | 2.97 | 5.43% | 54.50 | 58.77 | 54365 | 30931 | 20.58% |
| 2025-02-26 | 53.39 | 54.66 | 0.91 | 1.69% | 53.39 | 57.22 | 53554 | 29793 | 20.28% |
| 2025-02-25 | 49.53 | 53.75 | 2.86 | 5.62% | 49.50 | 55.55 | 38079 | 19995 | 14.42% |
| 2025-02-24 | 52.40 | 50.89 | -0.57 | -1.11% | 49.98 | 52.46 | 24527 | 12489 | 9.29% |
| 2025-02-21 | 51.12 | 51.46 | 0.63 | 1.24% | 50.06 | 51.60 | 34161 | 17424 | 12.93% |
| 2025-02-20 | 51.98 | 50.83 | -1.23 | -2.36% | 50.11 | 51.99 | 40744 | 20798 | 15.43% |
| 2025-02-19 | 49.00 | 52.06 | 3.60 | 7.43% | 49.00 | 52.58 | 59999 | 30671 | 22.72% |
| 2025-02-18 | 47.39 | 48.46 | 1.07 | 2.26% | 47.01 | 49.98 | 35350 | 17271 | 13.38% |
| 2025-02-17 | 46.62 | 47.39 | 0.78 | 1.67% | 46.62 | 47.80 | 18331 | 8654 | 6.94% |
| 2025-02-14 | 46.33 | 46.61 | 0.07 | 0.15% | 46.30 | 47.50 | 17372 | 8156 | 6.58% |
| 2025-02-13 | 48.00 | 46.54 | -0.50 | -1.06% | 45.80 | 48.34 | 24770 | 11623 | 9.38% |
| 2025-02-12 | 46.76 | 47.04 | 0.21 | 0.45% | 46.30 | 48.10 | 25656 | 12127 | 9.71% |
| 2025-02-11 | 47.00 | 46.83 | -0.37 | -0.78% | 46.33 | 47.37 | 15991 | 7467 | 6.05% |
| 2025-02-10 | 46.56 | 47.20 | 0.60 | 1.29% | 46.13 | 48.84 | 26742 | 12628 | 10.12% |
| 2025-02-07 | 47.01 | 46.60 | -0.65 | -1.38% | 46.13 | 47.51 | 23493 | 11001 | 8.89% |
| 2025-02-06 | 44.20 | 47.25 | 2.86 | 6.44% | 43.92 | 48.50 | 35978 | 16825 | 13.62% |
| 2025-02-05 | 44.38 | 44.39 | 0.59 | 1.35% | 43.61 | 44.88 | 13080 | 5779 | 4.95% |
| 2025-01-27 | 45.26 | 43.80 | -1.65 | -3.63% | 43.74 | 45.45 | 13539 | 5988 | 5.13% |
| 2025-01-24 | 43.94 | 45.45 | 1.50 | 3.41% | 43.33 | 45.98 | 22713 | 10215 | 8.60% |
| 2025-01-23 | 44.88 | 43.95 | -0.45 | -1.01% | 43.95 | 45.35 | 15533 | 6925 | 5.88% |
| 2025-01-22 | 44.65 | 44.40 | -0.25 | -0.56% | 44.26 | 45.60 | 11701 | 5237 | 4.43% |
| 2025-01-21 | 45.00 | 44.65 | 1.01 | 2.31% | 43.60 | 45.58 | 19069 | 8446 | 7.22% |
| 2025-01-20 | 42.60 | 43.64 | 1.27 | 3.00% | 42.60 | 43.81 | 10752 | 4671 | 4.07% |
| 2025-01-17 | 41.91 | 42.37 | 0.36 | 0.86% | 41.76 | 42.67 | 7409 | 3131 | 2.80% |
| 2025-01-16 | 43.27 | 42.01 | -1.15 | -2.66% | 41.77 | 43.50 | 13535 | 5760 | 5.12% |
| 2025-01-15 | 43.26 | 43.16 | 0.22 | 0.51% | 42.88 | 44.31 | 12553 | 5449 | 4.75% |
| 2025-01-14 | 40.98 | 42.94 | 2.24 | 5.50% | 40.70 | 42.97 | 12552 | 5323 | 4.75% |
| 2025-01-13 | 40.99 | 40.70 | -0.60 | -1.45% | 40.00 | 41.50 | 7938 | 3239 | 3.01% |
| 2025-01-10 | 41.47 | 41.30 | -0.30 | -0.72% | 40.78 | 42.58 | 15556 | 6501 | 5.89% |
| 2025-01-09 | 40.00 | 41.60 | 1.51 | 3.77% | 39.76 | 41.98 | 17900 | 7374 | 6.78% |
| 2025-01-08 | 39.90 | 40.09 | 0.02 | 0.05% | 38.43 | 40.70 | 11339 | 4476 | 4.29% |
| 2025-01-07 | 39.03 | 40.07 | 0.86 | 2.19% | 39.03 | 40.60 | 9019 | 3602 | 3.41% |
| 2025-01-06 | 38.77 | 39.21 | 0.30 | 0.77% | 38.04 | 39.70 | 10206 | 3985 | 3.86% |
| 2025-01-03 | 41.00 | 38.91 | -1.71 | -4.21% | 38.90 | 41.19 | 10762 | 4293 | 4.07% |
| 2025-01-02 | 41.78 | 40.62 | -1.05 | -2.52% | 40.06 | 42.24 | 9648 | 3971 | 3.65% |
| 2024-12-31 | 43.50 | 41.67 | -2.18 | -4.97% | 41.67 | 43.97 | 13368 | 5697 | 5.06% |
| 2024-12-30 | 44.24 | 43.85 | -0.67 | -1.50% | 43.20 | 45.12 | 9908 | 4368 | 3.75% |
| 2024-12-27 | 45.35 | 44.52 | -0.88 | -1.94% | 44.36 | 45.67 | 12790 | 5767 | 4.84% |
| 2024-12-26 | 43.58 | 45.40 | 1.80 | 4.13% | 43.21 | 45.72 | 18234 | 8233 | 6.90% |