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 | 55.77 | 55.29 | -0.69 | -1.23% | 54.61 | 56.77 | 10896 | 6053 | 5.45% |
| 2025-04-02 | 55.35 | 55.98 | 0.63 | 1.14% | 55.01 | 56.30 | 8989 | 5004 | 4.49% |
| 2025-04-01 | 55.10 | 55.35 | 0.28 | 0.51% | 54.47 | 56.43 | 12445 | 6891 | 6.22% |
| 2025-03-31 | 55.20 | 55.07 | -0.53 | -0.95% | 53.15 | 56.10 | 15370 | 8335 | 7.69% |
| 2025-03-28 | 58.33 | 55.60 | -1.81 | -3.15% | 55.60 | 58.33 | 8779 | 4959 | 4.39% |
| 2025-03-27 | 57.22 | 57.41 | -0.20 | -0.35% | 56.11 | 58.49 | 10643 | 6098 | 5.32% |
| 2025-03-26 | 56.13 | 57.61 | 1.28 | 2.27% | 55.89 | 59.40 | 17930 | 10411 | 8.96% |
| 2025-03-25 | 56.30 | 56.33 | -0.07 | -0.12% | 55.76 | 57.77 | 11724 | 6630 | 5.86% |
| 2025-03-24 | 58.45 | 56.40 | -2.10 | -3.59% | 55.16 | 59.80 | 15977 | 9126 | 7.99% |
| 2025-03-21 | 59.98 | 58.50 | -2.02 | -3.34% | 57.75 | 60.36 | 18683 | 10912 | 9.34% |
| 2025-03-20 | 60.32 | 60.52 | -0.21 | -0.35% | 59.00 | 61.85 | 18052 | 10903 | 9.03% |
| 2025-03-19 | 60.32 | 60.73 | 0.14 | 0.23% | 58.82 | 62.46 | 26578 | 16130 | 13.29% |
| 2025-03-18 | 59.70 | 60.59 | 0.66 | 1.10% | 59.25 | 60.98 | 14317 | 8599 | 7.16% |
| 2025-03-17 | 60.59 | 59.93 | -1.02 | -1.67% | 58.72 | 60.63 | 14640 | 8732 | 7.32% |
| 2025-03-14 | 57.60 | 60.95 | 2.99 | 5.16% | 57.60 | 62.00 | 21858 | 13100 | 10.93% |
| 2025-03-13 | 60.39 | 57.96 | -2.82 | -4.64% | 57.70 | 60.40 | 21687 | 12767 | 10.84% |
| 2025-03-12 | 60.51 | 60.78 | 0.28 | 0.46% | 58.95 | 61.00 | 31107 | 18678 | 15.55% |
| 2025-03-11 | 63.02 | 60.50 | -4.18 | -6.46% | 59.50 | 65.63 | 38475 | 23741 | 19.24% |
| 2025-03-10 | 61.81 | 64.68 | 2.87 | 4.64% | 60.81 | 64.80 | 31636 | 20044 | 15.82% |
| 2025-03-07 | 62.93 | 61.81 | -1.90 | -2.98% | 60.99 | 64.49 | 28077 | 17518 | 14.04% |
| 2025-03-06 | 62.00 | 63.71 | 1.86 | 3.01% | 61.56 | 64.50 | 37284 | 23707 | 18.64% |
| 2025-03-05 | 60.00 | 61.85 | 0.45 | 0.73% | 59.65 | 62.28 | 32625 | 19772 | 16.31% |
| 2025-03-04 | 66.88 | 61.40 | -1.93 | -3.05% | 61.00 | 68.30 | 46090 | 29462 | 23.05% |
| 2025-03-03 | 62.89 | 63.33 | 2.23 | 3.65% | 62.00 | 65.43 | 36158 | 22996 | 18.08% |
| 2025-02-28 | 60.30 | 61.10 | 0.90 | 1.50% | 59.25 | 62.87 | 36517 | 22397 | 18.26% |
| 2025-02-27 | 64.13 | 60.20 | -3.62 | -5.67% | 58.20 | 64.58 | 43935 | 26921 | 21.97% |
| 2025-02-26 | 63.68 | 63.82 | -0.18 | -0.28% | 63.28 | 67.68 | 41699 | 27177 | 20.85% |
| 2025-02-25 | 63.11 | 64.00 | -0.81 | -1.25% | 63.00 | 65.69 | 35308 | 22721 | 17.65% |
| 2025-02-24 | 66.00 | 64.81 | -4.26 | -6.17% | 61.90 | 66.00 | 46454 | 29764 | 23.23% |
| 2025-02-21 | 66.00 | 69.07 | 1.07 | 1.57% | 64.07 | 69.19 | 63530 | 42060 | 31.77% |
| 2025-02-20 | 67.00 | 68.00 | -2.66 | -3.76% | 67.00 | 72.50 | 78970 | 54421 | 39.49% |
| 2025-02-19 | 64.00 | 70.66 | 8.68 | 14.00% | 60.74 | 73.98 | 100689 | 68671 | 50.34% |
| 2025-02-18 | 57.03 | 61.98 | 0.71 | 1.16% | 55.50 | 71.70 | 98054 | 60256 | 49.03% |
| 2025-02-17 | 52.00 | 61.27 | 10.21 | 20.00% | 48.62 | 61.27 | 109702 | 58157 | 54.85% |
| 2025-02-14 | 43.00 | 51.06 | 8.51 | 20.00% | 42.40 | 51.06 | 53901 | 25220 | 26.95% |
| 2025-02-13 | 43.88 | 42.55 | -1.51 | -3.43% | 42.54 | 44.59 | 12081 | 5258 | 6.04% |
| 2025-02-12 | 43.93 | 44.06 | 0.16 | 0.36% | 43.48 | 44.20 | 9279 | 4065 | 4.64% |
| 2025-02-11 | 43.88 | 43.90 | -0.14 | -0.32% | 43.27 | 44.18 | 10045 | 4399 | 5.02% |
| 2025-02-10 | 44.38 | 44.04 | 0.06 | 0.14% | 43.70 | 44.66 | 11747 | 5174 | 5.87% |
| 2025-02-07 | 43.81 | 43.98 | -0.17 | -0.39% | 43.51 | 44.92 | 17967 | 7968 | 8.98% |
| 2025-02-06 | 43.48 | 44.15 | 1.05 | 2.44% | 43.30 | 44.38 | 14159 | 6210 | 7.08% |
| 2025-02-05 | 43.40 | 43.10 | 0.10 | 0.23% | 42.63 | 43.46 | 11689 | 5019 | 5.84% |
| 2025-01-27 | 43.99 | 43.00 | -0.85 | -1.94% | 43.00 | 44.10 | 9644 | 4199 | 4.82% |
| 2025-01-24 | 43.17 | 43.85 | 0.17 | 0.39% | 43.02 | 44.16 | 20696 | 9022 | 10.35% |
| 2025-01-23 | 43.60 | 43.68 | 0.90 | 2.10% | 42.78 | 44.10 | 23189 | 10045 | 11.59% |
| 2025-01-22 | 43.11 | 42.78 | -0.52 | -1.20% | 42.50 | 44.15 | 15124 | 6532 | 7.56% |
| 2025-01-21 | 44.57 | 43.30 | -0.85 | -1.93% | 42.91 | 44.62 | 18626 | 8085 | 9.31% |
| 2025-01-20 | 44.57 | 44.15 | 0.45 | 1.03% | 44.00 | 45.22 | 38553 | 17212 | 19.28% |
| 2025-01-17 | 42.49 | 43.70 | 1.21 | 2.85% | 42.04 | 43.96 | 27112 | 11804 | 13.56% |
| 2025-01-16 | 41.88 | 42.49 | 0.81 | 1.94% | 41.51 | 43.29 | 23651 | 10104 | 11.83% |
| 2025-01-15 | 42.20 | 41.68 | 1.22 | 3.02% | 41.14 | 42.58 | 18121 | 7545 | 9.06% |
| 2025-01-14 | 38.22 | 40.46 | 2.24 | 5.86% | 37.99 | 40.46 | 16224 | 6448 | 8.11% |
| 2025-01-13 | 38.30 | 38.22 | -0.50 | -1.29% | 37.70 | 39.42 | 7946 | 3056 | 3.97% |
| 2025-01-10 | 38.50 | 38.72 | 0.03 | 0.08% | 38.10 | 40.15 | 17164 | 6760 | 8.58% |
| 2025-01-09 | 38.19 | 38.69 | 0.26 | 0.68% | 37.81 | 39.47 | 12207 | 4728 | 6.10% |
| 2025-01-08 | 38.51 | 38.43 | 0.31 | 0.81% | 36.78 | 38.83 | 13945 | 5288 | 6.97% |
| 2025-01-07 | 37.30 | 38.12 | 1.02 | 2.75% | 36.87 | 38.12 | 10548 | 3961 | 5.27% |
| 2025-01-06 | 37.95 | 37.10 | -0.52 | -1.38% | 36.34 | 38.06 | 8389 | 3117 | 4.19% |
| 2025-01-03 | 39.80 | 37.62 | -2.01 | -5.07% | 37.59 | 39.80 | 14033 | 5431 | 7.02% |
| 2025-01-02 | 40.30 | 39.63 | -0.88 | -2.17% | 38.88 | 41.47 | 16137 | 6485 | 8.07% |
| 2024-12-31 | 42.26 | 40.51 | -1.94 | -4.57% | 40.47 | 42.66 | 17075 | 7035 | 8.54% |
| 2024-12-30 | 42.36 | 42.45 | -0.35 | -0.82% | 41.24 | 43.58 | 21316 | 9084 | 10.66% |
| 2024-12-27 | 42.49 | 42.80 | 1.08 | 2.59% | 41.30 | 42.95 | 26120 | 11047 | 13.06% |
| 2024-12-26 | 40.80 | 41.72 | 0.93 | 2.28% | 40.50 | 41.97 | 15877 | 6592 | 7.94% |
| 2024-12-25 | 42.00 | 40.79 | -1.32 | -3.13% | 40.30 | 42.35 | 14158 | 5807 | 7.08% |