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 | 51.21 | 50.28 | -1.28 | -2.48% | 50.21 | 52.43 | 18538 | 9490 | 5.01% |
| 2025-04-02 | 50.54 | 51.56 | 0.26 | 0.51% | 50.54 | 52.17 | 11088 | 5731 | 3.00% |
| 2025-04-01 | 52.03 | 51.30 | -0.46 | -0.89% | 51.30 | 52.69 | 16376 | 8503 | 4.43% |
| 2025-03-31 | 51.10 | 51.76 | -0.93 | -1.77% | 49.80 | 52.02 | 24846 | 12622 | 6.72% |
| 2025-03-28 | 52.30 | 52.69 | 0.11 | 0.21% | 52.15 | 53.30 | 17168 | 9056 | 4.64% |
| 2025-03-27 | 52.32 | 52.58 | 0.41 | 0.79% | 51.50 | 53.66 | 23379 | 12289 | 6.32% |
| 2025-03-26 | 52.98 | 52.17 | -1.00 | -1.88% | 52.06 | 54.10 | 20159 | 10713 | 5.45% |
| 2025-03-25 | 55.17 | 53.17 | -2.73 | -4.88% | 53.04 | 55.86 | 22296 | 12122 | 6.03% |
| 2025-03-24 | 58.01 | 55.90 | -2.60 | -4.44% | 53.63 | 58.35 | 35465 | 19835 | 9.59% |
| 2025-03-21 | 57.78 | 58.50 | 0.72 | 1.25% | 56.86 | 59.20 | 34489 | 19991 | 9.32% |
| 2025-03-20 | 58.50 | 57.78 | -0.82 | -1.40% | 57.63 | 58.87 | 20803 | 12122 | 5.62% |
| 2025-03-19 | 59.00 | 58.60 | -0.65 | -1.10% | 58.08 | 59.59 | 23912 | 14034 | 6.46% |
| 2025-03-18 | 60.02 | 59.25 | -0.30 | -0.50% | 59.00 | 60.39 | 23377 | 13887 | 6.32% |
| 2025-03-17 | 60.00 | 59.55 | -1.29 | -2.12% | 59.30 | 60.50 | 37753 | 22562 | 10.20% |
| 2025-03-14 | 57.20 | 60.84 | 3.22 | 5.59% | 57.02 | 63.00 | 73241 | 44211 | 19.79% |
| 2025-03-13 | 59.01 | 57.62 | -1.97 | -3.31% | 56.67 | 59.86 | 38754 | 22466 | 10.47% |
| 2025-03-12 | 59.39 | 59.59 | 0.50 | 0.85% | 58.50 | 60.90 | 38001 | 22719 | 10.27% |
| 2025-03-11 | 59.58 | 59.09 | -1.71 | -2.81% | 58.03 | 60.01 | 37835 | 22281 | 10.23% |
| 2025-03-10 | 60.78 | 60.80 | -0.97 | -1.57% | 59.45 | 61.98 | 43106 | 26128 | 11.65% |
| 2025-03-07 | 63.20 | 61.77 | -0.83 | -1.33% | 60.61 | 64.60 | 64374 | 40098 | 17.40% |
| 2025-03-06 | 60.50 | 62.60 | 2.84 | 4.75% | 60.50 | 63.20 | 74958 | 46547 | 20.26% |
| 2025-03-05 | 58.07 | 59.76 | 1.75 | 3.02% | 57.60 | 61.53 | 60659 | 36161 | 16.39% |
| 2025-03-04 | 56.61 | 58.01 | 0.31 | 0.54% | 56.61 | 58.69 | 30800 | 17808 | 8.32% |
| 2025-03-03 | 60.01 | 57.70 | -3.01 | -4.96% | 56.38 | 60.50 | 64147 | 37277 | 17.34% |
| 2025-02-28 | 62.00 | 60.71 | -1.99 | -3.17% | 60.03 | 65.49 | 81909 | 51866 | 22.14% |
| 2025-02-27 | 63.70 | 62.70 | -1.70 | -2.64% | 60.30 | 64.89 | 65360 | 40873 | 17.66% |
| 2025-02-26 | 61.90 | 64.40 | 2.15 | 3.45% | 60.84 | 64.61 | 81028 | 50919 | 21.90% |
| 2025-02-25 | 63.01 | 62.25 | -1.90 | -2.96% | 61.56 | 63.50 | 50215 | 31336 | 13.57% |
| 2025-02-24 | 63.53 | 64.15 | -0.67 | -1.03% | 63.07 | 65.86 | 57414 | 36827 | 15.52% |
| 2025-02-21 | 65.20 | 64.82 | 0.12 | 0.19% | 62.80 | 65.48 | 81406 | 52313 | 22.00% |
| 2025-02-20 | 63.53 | 64.70 | 1.50 | 2.37% | 62.70 | 65.00 | 95268 | 60796 | 25.75% |
| 2025-02-19 | 57.39 | 63.20 | 5.79 | 10.09% | 57.39 | 65.60 | 118362 | 73657 | 31.99% |
| 2025-02-18 | 61.00 | 57.41 | -4.04 | -6.57% | 57.08 | 61.45 | 63366 | 37326 | 17.13% |
| 2025-02-17 | 60.50 | 61.45 | 1.20 | 1.99% | 59.88 | 61.48 | 67527 | 41073 | 18.25% |
| 2025-02-14 | 59.41 | 60.25 | 0.29 | 0.48% | 58.51 | 60.83 | 51667 | 30875 | 13.96% |
| 2025-02-13 | 61.30 | 59.96 | -1.96 | -3.17% | 59.50 | 62.15 | 64636 | 39146 | 17.47% |
| 2025-02-12 | 61.02 | 61.92 | 0.18 | 0.29% | 60.25 | 62.11 | 70449 | 43133 | 19.04% |
| 2025-02-11 | 63.28 | 61.74 | -1.38 | -2.19% | 61.04 | 63.28 | 67168 | 41658 | 18.15% |
| 2025-02-10 | 61.54 | 63.12 | 1.63 | 2.65% | 61.00 | 63.58 | 88369 | 55449 | 23.88% |
| 2025-02-07 | 59.90 | 61.49 | 1.70 | 2.84% | 59.37 | 62.67 | 106060 | 64698 | 28.66% |
| 2025-02-06 | 57.87 | 59.79 | 1.34 | 2.29% | 57.32 | 60.20 | 81179 | 48079 | 21.94% |
| 2025-02-05 | 56.26 | 58.45 | 2.90 | 5.22% | 55.08 | 58.50 | 81577 | 46806 | 22.05% |
| 2025-01-27 | 61.34 | 55.55 | -7.00 | -11.19% | 55.55 | 62.26 | 101361 | 58887 | 27.39% |
| 2025-01-24 | 63.01 | 62.55 | -7.18 | -10.30% | 60.74 | 64.64 | 161881 | 101244 | 43.75% |
| 2025-01-23 | 66.00 | 69.73 | 5.23 | 8.11% | 65.16 | 77.40 | 204807 | 150644 | 55.35% |
| 2025-01-22 | 61.35 | 64.50 | 1.52 | 2.41% | 60.00 | 64.70 | 89307 | 55492 | 24.14% |
| 2025-01-21 | 62.12 | 62.98 | 1.40 | 2.27% | 60.89 | 63.26 | 71086 | 44262 | 19.21% |
| 2025-01-20 | 64.35 | 61.58 | -2.38 | -3.72% | 60.80 | 64.99 | 79602 | 49531 | 21.51% |
| 2025-01-17 | 64.00 | 63.96 | -1.74 | -2.65% | 63.04 | 68.00 | 107786 | 70937 | 29.13% |
| 2025-01-16 | 64.60 | 65.70 | 2.56 | 4.05% | 62.00 | 65.71 | 102436 | 65868 | 27.69% |
| 2025-01-15 | 67.60 | 63.14 | -7.62 | -10.77% | 63.00 | 69.07 | 129391 | 85678 | 34.97% |
| 2025-01-14 | 66.90 | 70.76 | 2.86 | 4.21% | 65.50 | 74.58 | 174523 | 120424 | 47.17% |
| 2025-01-13 | 61.37 | 67.90 | 3.84 | 5.99% | 60.98 | 70.20 | 147560 | 98165 | 39.88% |
| 2025-01-10 | 62.55 | 64.06 | -0.64 | -0.99% | 60.60 | 67.16 | 150217 | 95681 | 40.60% |
| 2025-01-09 | 58.96 | 64.70 | 4.60 | 7.65% | 58.50 | 68.00 | 163872 | 104304 | 44.29% |
| 2025-01-08 | 59.69 | 60.10 | -2.12 | -3.41% | 56.92 | 61.79 | 128971 | 76291 | 34.86% |
| 2025-01-07 | 58.99 | 62.22 | 3.52 | 6.00% | 57.52 | 62.57 | 134941 | 80678 | 36.47% |
| 2025-01-06 | 58.88 | 58.70 | -1.00 | -1.68% | 56.80 | 59.98 | 89880 | 52513 | 24.29% |
| 2025-01-03 | 64.49 | 59.70 | -5.15 | -7.94% | 58.75 | 64.80 | 128582 | 77988 | 34.75% |
| 2025-01-02 | 66.23 | 64.85 | -3.44 | -5.04% | 63.50 | 68.20 | 135561 | 88876 | 36.64% |
| 2024-12-31 | 72.04 | 68.29 | -8.49 | -11.06% | 67.61 | 73.70 | 177050 | 123607 | 47.85% |
| 2024-12-30 | 65.00 | 76.78 | 10.96 | 16.65% | 63.88 | 78.98 | 246070 | 172581 | 66.51% |
| 2024-12-27 | 54.08 | 65.82 | 10.97 | 20.00% | 54.08 | 65.82 | 216773 | 134467 | 58.59% |
| 2024-12-26 | 52.50 | 54.85 | 1.85 | 3.49% | 52.18 | 58.35 | 107041 | 59275 | 28.93% |
| 2024-12-25 | 52.53 | 53.00 | -0.78 | -1.45% | 50.74 | 53.40 | 70205 | 36563 | 18.97% |