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 | 59.20 | 58.71 | -2.06 | -3.39% | 58.10 | 61.66 | 46699 | 27793 | 8.07% |
| 2025-04-02 | 60.24 | 60.77 | -1.53 | -2.46% | 60.13 | 63.55 | 78614 | 48292 | 13.58% |
| 2025-04-01 | 58.00 | 62.30 | 4.40 | 7.60% | 57.07 | 62.80 | 74358 | 44363 | 12.84% |
| 2025-03-31 | 57.70 | 57.90 | -0.94 | -1.60% | 56.00 | 58.49 | 42193 | 24061 | 7.29% |
| 2025-03-28 | 60.31 | 58.84 | -1.30 | -2.16% | 58.83 | 61.00 | 28995 | 17278 | 5.01% |
| 2025-03-27 | 60.51 | 60.14 | -0.87 | -1.43% | 59.73 | 61.63 | 33007 | 20001 | 5.70% |
| 2025-03-26 | 60.78 | 61.01 | 0.02 | 0.03% | 60.61 | 62.30 | 30968 | 19043 | 5.35% |
| 2025-03-25 | 62.64 | 60.99 | -1.67 | -2.67% | 60.79 | 63.22 | 34408 | 21223 | 5.94% |
| 2025-03-24 | 63.00 | 62.66 | -0.41 | -0.65% | 60.71 | 63.70 | 47178 | 29360 | 8.15% |
| 2025-03-21 | 67.01 | 63.07 | -4.47 | -6.62% | 62.91 | 67.52 | 76668 | 49315 | 13.24% |
| 2025-03-20 | 67.90 | 67.54 | -1.04 | -1.52% | 66.90 | 69.11 | 46531 | 31599 | 8.04% |
| 2025-03-19 | 68.75 | 68.58 | -0.72 | -1.04% | 67.20 | 69.96 | 51810 | 35519 | 8.95% |
| 2025-03-18 | 69.42 | 69.30 | -0.11 | -0.16% | 68.71 | 70.92 | 51240 | 35743 | 8.85% |
| 2025-03-17 | 68.46 | 69.41 | 1.13 | 1.65% | 66.88 | 69.96 | 53531 | 36713 | 9.25% |
| 2025-03-14 | 67.00 | 68.28 | 0.90 | 1.34% | 66.20 | 70.00 | 70198 | 47625 | 12.13% |
| 2025-03-13 | 74.34 | 67.38 | -7.95 | -10.55% | 66.33 | 74.58 | 109074 | 75729 | 18.84% |
| 2025-03-12 | 75.00 | 75.33 | -0.01 | -0.01% | 74.00 | 76.24 | 59794 | 44875 | 10.33% |
| 2025-03-11 | 76.33 | 75.34 | -4.16 | -5.23% | 73.63 | 77.99 | 87444 | 66143 | 15.10% |
| 2025-03-10 | 81.00 | 79.50 | -1.90 | -2.33% | 78.48 | 82.89 | 82839 | 66503 | 14.31% |
| 2025-03-07 | 76.50 | 81.40 | 2.71 | 3.44% | 76.00 | 81.58 | 118079 | 93431 | 20.40% |
| 2025-03-06 | 79.20 | 78.69 | -0.43 | -0.54% | 78.31 | 83.02 | 134942 | 108919 | 23.31% |
| 2025-03-05 | 74.41 | 79.12 | 2.94 | 3.86% | 73.88 | 79.16 | 124428 | 95142 | 21.49% |
| 2025-03-04 | 74.62 | 76.18 | -0.67 | -0.87% | 72.60 | 79.60 | 128911 | 97693 | 22.27% |
| 2025-03-03 | 77.58 | 76.85 | 1.64 | 2.18% | 74.36 | 80.96 | 128269 | 100443 | 22.16% |
| 2025-02-28 | 76.96 | 75.21 | -3.29 | -4.19% | 75.10 | 81.88 | 125789 | 98066 | 21.73% |
| 2025-02-27 | 78.26 | 78.50 | 1.01 | 1.30% | 76.18 | 81.88 | 158200 | 125088 | 27.33% |
| 2025-02-26 | 81.62 | 77.49 | -2.61 | -3.26% | 76.50 | 85.69 | 219392 | 177252 | 37.90% |
| 2025-02-25 | 66.86 | 80.10 | 11.14 | 16.15% | 66.25 | 82.75 | 211238 | 163068 | 36.49% |
| 2025-02-24 | 73.47 | 68.96 | -5.64 | -7.56% | 67.86 | 74.29 | 147305 | 102998 | 25.44% |
| 2025-02-21 | 72.50 | 74.60 | -1.29 | -1.70% | 71.71 | 75.80 | 137188 | 101188 | 23.70% |
| 2025-02-20 | 72.86 | 75.89 | 8.03 | 11.83% | 70.72 | 78.10 | 221735 | 165066 | 38.30% |
| 2025-02-19 | 59.73 | 67.86 | 7.14 | 11.76% | 59.72 | 70.50 | 154910 | 102149 | 26.76% |
| 2025-02-18 | 62.00 | 60.72 | 0.02 | 0.03% | 59.31 | 64.30 | 130362 | 80058 | 22.52% |
| 2025-02-17 | 57.32 | 60.70 | 4.00 | 7.05% | 57.30 | 61.25 | 124419 | 74427 | 21.49% |
| 2025-02-14 | 57.58 | 56.70 | -2.42 | -4.09% | 55.51 | 59.08 | 91440 | 52432 | 15.79% |
| 2025-02-13 | 59.20 | 59.12 | -0.01 | -0.02% | 58.88 | 61.69 | 108656 | 65405 | 18.77% |
| 2025-02-12 | 57.67 | 59.13 | 1.95 | 3.41% | 56.57 | 59.95 | 84367 | 49440 | 14.57% |
| 2025-02-11 | 58.00 | 57.18 | -0.70 | -1.21% | 56.88 | 58.44 | 62203 | 35810 | 10.74% |
| 2025-02-10 | 57.80 | 57.88 | -0.42 | -0.72% | 56.17 | 58.29 | 63098 | 36185 | 10.90% |
| 2025-02-07 | 58.60 | 58.30 | -0.40 | -0.68% | 56.81 | 59.00 | 90915 | 52867 | 15.70% |
| 2025-02-06 | 53.81 | 58.70 | 4.70 | 8.70% | 53.58 | 58.80 | 98954 | 56533 | 17.09% |
| 2025-02-05 | 52.00 | 54.00 | 2.25 | 4.35% | 51.01 | 54.68 | 61271 | 32639 | 10.58% |
| 2025-01-27 | 55.90 | 51.75 | -4.45 | -7.92% | 51.67 | 55.90 | 58807 | 31463 | 10.16% |
| 2025-01-24 | 54.50 | 56.20 | 1.18 | 2.14% | 53.73 | 56.47 | 66009 | 36331 | 11.40% |
| 2025-01-23 | 57.00 | 55.02 | -0.58 | -1.04% | 54.80 | 58.20 | 85193 | 47845 | 14.72% |
| 2025-01-22 | 56.42 | 55.60 | -1.38 | -2.42% | 55.50 | 60.25 | 110555 | 63385 | 19.10% |
| 2025-01-21 | 55.15 | 56.98 | 1.76 | 3.19% | 54.48 | 57.35 | 95650 | 53627 | 16.52% |
| 2025-01-20 | 53.81 | 55.22 | 2.12 | 3.99% | 52.20 | 56.28 | 81095 | 43935 | 14.01% |
| 2025-01-17 | 51.97 | 53.10 | 1.59 | 3.09% | 51.74 | 56.74 | 70025 | 37539 | 12.10% |
| 2025-01-16 | 53.40 | 51.51 | -1.81 | -3.39% | 51.21 | 54.48 | 55465 | 29163 | 9.58% |
| 2025-01-15 | 53.88 | 53.32 | -0.54 | -1.00% | 52.90 | 54.55 | 51559 | 27680 | 8.91% |
| 2025-01-14 | 50.87 | 53.86 | 3.76 | 7.50% | 50.02 | 53.97 | 71704 | 37556 | 12.39% |
| 2025-01-13 | 50.06 | 50.10 | -1.51 | -2.93% | 49.73 | 52.70 | 55401 | 28271 | 9.57% |
| 2025-01-10 | 53.50 | 51.61 | -0.59 | -1.13% | 51.60 | 55.79 | 87932 | 47139 | 15.19% |
| 2025-01-09 | 49.80 | 52.20 | 1.42 | 2.80% | 49.80 | 52.87 | 63263 | 32800 | 10.93% |
| 2025-01-08 | 50.09 | 50.78 | -0.10 | -0.20% | 47.10 | 52.40 | 81955 | 40606 | 14.16% |
| 2025-01-07 | 52.80 | 50.88 | -1.36 | -2.60% | 48.88 | 53.04 | 75338 | 38159 | 13.01% |
| 2025-01-06 | 52.44 | 52.24 | -2.81 | -5.10% | 51.24 | 54.46 | 66571 | 34915 | 11.50% |
| 2025-01-03 | 53.31 | 55.05 | 1.74 | 3.26% | 52.30 | 55.55 | 83256 | 45180 | 14.38% |
| 2025-01-02 | 53.65 | 53.31 | -0.88 | -1.62% | 52.50 | 55.99 | 66614 | 36056 | 11.51% |
| 2024-12-31 | 55.21 | 54.19 | -3.32 | -5.77% | 54.00 | 56.98 | 85830 | 47402 | 14.83% |
| 2024-12-30 | 54.17 | 57.51 | 2.99 | 5.48% | 54.17 | 58.87 | 141882 | 80449 | 24.51% |
| 2024-12-27 | 60.00 | 54.52 | -1.26 | -2.26% | 54.51 | 64.50 | 182317 | 107841 | 31.49% |
| 2024-12-26 | 55.78 | 55.78 | 9.30 | 20.01% | 55.78 | 55.78 | 36525 | 20373 | 6.31% |
| 2024-12-25 | 46.37 | 46.48 | -0.09 | -0.19% | 46.37 | 47.60 | 24735 | 11616 | 4.27% |