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 | 51.60 | 50.05 | -3.18 | -5.97% | 49.90 | 52.30 | 52326 | 26679 | 6.63% |
| 2025-04-02 | 52.50 | 53.23 | 0.49 | 0.93% | 52.50 | 53.49 | 30449 | 16136 | 3.86% |
| 2025-04-01 | 53.74 | 52.74 | 0.14 | 0.27% | 52.31 | 53.99 | 34082 | 18078 | 4.32% |
| 2025-03-31 | 51.89 | 52.60 | 0.14 | 0.27% | 51.13 | 52.88 | 42667 | 22199 | 5.41% |
| 2025-03-28 | 53.49 | 52.46 | -1.27 | -2.36% | 52.45 | 54.23 | 27574 | 14664 | 3.49% |
| 2025-03-27 | 53.46 | 53.73 | -0.45 | -0.83% | 53.13 | 54.79 | 28751 | 15479 | 3.64% |
| 2025-03-26 | 53.90 | 54.18 | 0.26 | 0.48% | 53.72 | 55.54 | 40456 | 22020 | 5.13% |
| 2025-03-25 | 56.39 | 53.92 | -2.18 | -3.89% | 53.00 | 56.79 | 44258 | 24149 | 5.61% |
| 2025-03-24 | 57.36 | 56.10 | -1.31 | -2.28% | 54.24 | 58.30 | 44174 | 24730 | 5.60% |
| 2025-03-21 | 60.00 | 57.41 | -2.97 | -4.92% | 57.00 | 60.21 | 60474 | 35105 | 7.66% |
| 2025-03-20 | 61.30 | 60.38 | -1.23 | -2.00% | 60.35 | 61.60 | 46561 | 28321 | 5.90% |
| 2025-03-19 | 63.56 | 61.61 | -2.51 | -3.91% | 60.61 | 64.00 | 78453 | 48380 | 9.94% |
| 2025-03-18 | 66.99 | 64.12 | -3.16 | -4.70% | 62.60 | 67.44 | 102182 | 65768 | 12.95% |
| 2025-03-17 | 66.85 | 67.28 | 0.83 | 1.25% | 65.08 | 67.93 | 84644 | 56327 | 10.73% |
| 2025-03-14 | 60.19 | 66.45 | 5.61 | 9.22% | 59.83 | 68.13 | 125859 | 81355 | 15.95% |
| 2025-03-13 | 65.11 | 60.84 | -3.39 | -5.28% | 59.68 | 66.20 | 92362 | 57508 | 11.71% |
| 2025-03-12 | 64.97 | 64.23 | -0.48 | -0.74% | 63.71 | 65.41 | 61460 | 39613 | 7.79% |
| 2025-03-11 | 65.49 | 64.71 | -2.70 | -4.01% | 63.02 | 66.00 | 70954 | 45663 | 8.99% |
| 2025-03-10 | 62.69 | 67.41 | 4.88 | 7.80% | 62.06 | 68.70 | 106235 | 70083 | 13.46% |
| 2025-03-07 | 64.60 | 62.53 | -2.37 | -3.65% | 62.00 | 64.89 | 66363 | 41882 | 8.41% |
| 2025-03-06 | 65.59 | 64.90 | 0.35 | 0.54% | 63.83 | 66.50 | 85758 | 55575 | 10.87% |
| 2025-03-05 | 61.63 | 64.55 | 4.19 | 6.94% | 60.60 | 64.68 | 105036 | 66026 | 13.31% |
| 2025-03-04 | 59.00 | 60.36 | 0.16 | 0.27% | 59.00 | 61.24 | 66087 | 39782 | 8.38% |
| 2025-03-03 | 63.53 | 60.20 | -3.34 | -5.26% | 59.60 | 63.92 | 75540 | 46161 | 9.57% |
| 2025-02-28 | 70.01 | 63.54 | -9.28 | -12.74% | 62.80 | 72.40 | 129746 | 85364 | 16.44% |
| 2025-02-27 | 78.35 | 72.82 | -6.96 | -8.72% | 70.66 | 79.00 | 139039 | 102518 | 17.62% |
| 2025-02-26 | 79.54 | 79.78 | -0.95 | -1.18% | 76.30 | 80.50 | 86111 | 67582 | 10.91% |
| 2025-02-25 | 78.31 | 80.73 | 1.94 | 2.46% | 76.00 | 84.11 | 117249 | 93167 | 14.86% |
| 2025-02-24 | 78.10 | 78.79 | 2.64 | 3.47% | 74.10 | 81.96 | 131789 | 103965 | 16.70% |
| 2025-02-21 | 67.62 | 76.15 | 7.37 | 10.72% | 67.42 | 79.05 | 153180 | 112641 | 19.41% |
| 2025-02-20 | 68.53 | 68.78 | 0.65 | 0.95% | 66.82 | 72.28 | 117709 | 81842 | 14.92% |
| 2025-02-19 | 64.28 | 68.13 | 4.75 | 7.49% | 64.28 | 69.08 | 131089 | 87007 | 16.61% |
| 2025-02-18 | 65.10 | 63.38 | -4.84 | -7.09% | 62.98 | 66.50 | 132452 | 85644 | 16.79% |
| 2025-02-17 | 59.88 | 68.22 | 8.12 | 13.51% | 58.26 | 72.03 | 238526 | 152371 | 30.23% |
| 2025-02-14 | 55.42 | 60.10 | 5.84 | 10.76% | 55.21 | 65.11 | 231984 | 142068 | 29.40% |
| 2025-02-13 | 53.32 | 54.26 | 0.81 | 1.52% | 51.82 | 55.50 | 136824 | 74243 | 17.34% |
| 2025-02-12 | 49.22 | 53.45 | 3.97 | 8.02% | 48.98 | 53.95 | 147803 | 76461 | 18.73% |
| 2025-02-11 | 49.94 | 49.48 | -0.46 | -0.92% | 49.32 | 50.21 | 56209 | 27920 | 7.12% |
| 2025-02-10 | 49.69 | 49.94 | 0.97 | 1.98% | 48.56 | 50.64 | 81011 | 40134 | 10.27% |
| 2025-02-07 | 48.28 | 48.97 | -0.17 | -0.35% | 47.80 | 49.58 | 96775 | 47292 | 12.26% |
| 2025-02-06 | 44.75 | 49.14 | 4.41 | 9.86% | 44.21 | 51.68 | 124299 | 60320 | 15.75% |
| 2025-02-05 | 46.04 | 44.73 | -1.54 | -3.33% | 42.80 | 46.20 | 102277 | 44675 | 12.96% |
| 2025-01-27 | 49.80 | 46.27 | -4.28 | -8.47% | 46.20 | 50.00 | 78344 | 37325 | 9.93% |
| 2025-01-24 | 48.93 | 50.55 | 1.65 | 3.37% | 48.51 | 51.80 | 93801 | 47273 | 11.89% |
| 2025-01-23 | 50.18 | 48.90 | -1.49 | -2.96% | 48.90 | 54.11 | 114818 | 58994 | 14.55% |
| 2025-01-22 | 49.20 | 50.39 | 0.44 | 0.88% | 49.09 | 51.91 | 93708 | 47733 | 11.88% |
| 2025-01-21 | 50.20 | 49.95 | 0.07 | 0.14% | 48.01 | 50.20 | 76798 | 37711 | 9.73% |
| 2025-01-20 | 50.25 | 49.88 | 0.12 | 0.24% | 49.40 | 50.65 | 67544 | 33774 | 8.56% |
| 2025-01-17 | 50.66 | 49.76 | -0.89 | -1.76% | 49.30 | 50.93 | 94699 | 47490 | 12.00% |
| 2025-01-16 | 49.03 | 50.65 | 2.01 | 4.13% | 47.79 | 53.00 | 148810 | 74819 | 18.86% |
| 2025-01-15 | 46.66 | 48.64 | 1.58 | 3.36% | 45.85 | 49.30 | 105748 | 50384 | 13.40% |
| 2025-01-14 | 45.49 | 47.06 | 2.24 | 5.00% | 44.39 | 47.18 | 72615 | 33501 | 9.20% |
| 2025-01-13 | 45.00 | 44.82 | -0.58 | -1.28% | 42.31 | 45.45 | 67172 | 29716 | 8.51% |
| 2025-01-10 | 50.01 | 45.40 | -5.12 | -10.13% | 45.28 | 50.52 | 118925 | 56889 | 15.07% |
| 2025-01-09 | 49.81 | 50.52 | 0.26 | 0.52% | 49.50 | 55.55 | 159613 | 82625 | 22.17% |
| 2025-01-08 | 49.33 | 50.26 | 0.93 | 1.89% | 48.90 | 51.45 | 166993 | 83362 | 23.20% |
| 2025-01-07 | 41.11 | 49.33 | 8.22 | 20.00% | 40.87 | 49.33 | 125815 | 59254 | 17.48% |
| 2025-01-06 | 42.76 | 41.11 | -1.91 | -4.44% | 40.07 | 43.40 | 40772 | 17048 | 5.66% |
| 2025-01-03 | 48.02 | 43.02 | -4.18 | -8.86% | 43.00 | 48.80 | 60511 | 27390 | 8.41% |
| 2025-01-02 | 47.48 | 47.20 | -0.65 | -1.36% | 45.40 | 50.42 | 62329 | 29938 | 8.66% |
| 2024-12-31 | 48.60 | 47.85 | -0.72 | -1.48% | 47.80 | 50.90 | 72678 | 35829 | 10.10% |
| 2024-12-30 | 47.68 | 48.57 | 0.92 | 1.93% | 46.18 | 48.88 | 46599 | 22321 | 6.47% |
| 2024-12-27 | 48.50 | 47.65 | -1.89 | -3.82% | 47.29 | 49.00 | 60811 | 29298 | 8.45% |
| 2024-12-26 | 46.75 | 49.54 | 2.34 | 4.96% | 46.10 | 49.54 | 78469 | 38253 | 10.90% |