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 | 55.11 | 55.01 | -1.02 | -1.82% | 54.38 | 55.92 | 5833 | 3212 | 3.10% |
| 2025-04-02 | 55.60 | 56.03 | 0.26 | 0.47% | 55.60 | 56.76 | 4572 | 2573 | 2.43% |
| 2025-04-01 | 55.02 | 55.77 | 0.51 | 0.92% | 55.02 | 56.36 | 4520 | 2528 | 2.40% |
| 2025-03-31 | 55.93 | 55.26 | -0.75 | -1.34% | 54.54 | 55.93 | 5530 | 3044 | 2.94% |
| 2025-03-28 | 56.79 | 56.01 | -0.99 | -1.74% | 55.99 | 57.45 | 5802 | 3274 | 3.08% |
| 2025-03-27 | 57.53 | 57.00 | -0.74 | -1.28% | 56.18 | 57.53 | 6800 | 3868 | 3.61% |
| 2025-03-26 | 57.13 | 57.74 | 0.38 | 0.66% | 57.13 | 58.38 | 6444 | 3734 | 3.42% |
| 2025-03-25 | 58.81 | 57.36 | -1.57 | -2.66% | 57.31 | 58.92 | 7428 | 4301 | 3.94% |
| 2025-03-24 | 60.08 | 58.93 | -1.32 | -2.19% | 56.81 | 60.46 | 11984 | 7003 | 6.36% |
| 2025-03-21 | 60.80 | 60.25 | -0.95 | -1.55% | 60.10 | 61.91 | 10415 | 6345 | 5.53% |
| 2025-03-20 | 62.13 | 61.20 | -0.86 | -1.39% | 60.99 | 62.30 | 11350 | 6990 | 6.02% |
| 2025-03-19 | 62.89 | 62.06 | -1.28 | -2.02% | 61.14 | 63.18 | 16618 | 10309 | 8.82% |
| 2025-03-18 | 61.49 | 63.34 | 1.95 | 3.18% | 61.49 | 63.89 | 27768 | 17492 | 14.74% |
| 2025-03-17 | 60.98 | 61.39 | 0.41 | 0.67% | 60.21 | 62.34 | 13167 | 8059 | 6.99% |
| 2025-03-14 | 59.80 | 60.98 | 1.03 | 1.72% | 58.51 | 61.21 | 14660 | 8810 | 7.78% |
| 2025-03-13 | 60.44 | 59.95 | -0.50 | -0.83% | 59.36 | 61.61 | 18384 | 11156 | 9.76% |
| 2025-03-12 | 59.67 | 60.45 | 1.08 | 1.82% | 59.00 | 61.01 | 18826 | 11339 | 9.99% |
| 2025-03-11 | 58.40 | 59.37 | 0.23 | 0.39% | 57.88 | 59.51 | 10485 | 6159 | 5.56% |
| 2025-03-10 | 59.12 | 59.14 | -0.58 | -0.97% | 58.40 | 59.81 | 12232 | 7226 | 6.49% |
| 2025-03-07 | 60.25 | 59.72 | -1.17 | -1.92% | 59.10 | 60.74 | 13922 | 8348 | 7.39% |
| 2025-03-06 | 60.66 | 60.89 | 0.89 | 1.48% | 59.98 | 61.48 | 22418 | 13595 | 11.90% |
| 2025-03-05 | 58.50 | 60.00 | 1.47 | 2.51% | 57.20 | 60.00 | 21766 | 12893 | 11.55% |
| 2025-03-04 | 55.59 | 58.53 | 1.68 | 2.96% | 55.59 | 58.56 | 12693 | 7291 | 6.74% |
| 2025-03-03 | 56.55 | 56.85 | 0.85 | 1.52% | 56.40 | 59.40 | 12868 | 7481 | 6.83% |
| 2025-02-28 | 58.88 | 56.00 | -3.37 | -5.68% | 56.00 | 59.00 | 13558 | 7815 | 7.20% |
| 2025-02-27 | 59.84 | 59.37 | -0.75 | -1.25% | 57.80 | 60.47 | 14579 | 8604 | 7.74% |
| 2025-02-26 | 59.50 | 60.12 | 0.77 | 1.30% | 59.21 | 60.60 | 12909 | 7723 | 6.85% |
| 2025-02-25 | 58.95 | 59.35 | -0.84 | -1.40% | 58.65 | 60.13 | 10311 | 6124 | 5.47% |
| 2025-02-24 | 60.80 | 60.19 | -0.37 | -0.61% | 59.53 | 60.86 | 15894 | 9550 | 8.44% |
| 2025-02-21 | 59.16 | 60.56 | 1.40 | 2.37% | 58.51 | 61.56 | 22188 | 13366 | 11.78% |
| 2025-02-20 | 58.20 | 59.16 | 0.59 | 1.01% | 58.02 | 59.20 | 8985 | 5273 | 4.77% |
| 2025-02-19 | 57.14 | 58.57 | 1.66 | 2.92% | 56.82 | 58.62 | 10145 | 5879 | 5.38% |
| 2025-02-18 | 59.36 | 56.91 | -2.38 | -4.01% | 56.68 | 59.85 | 12748 | 7439 | 6.77% |
| 2025-02-17 | 58.72 | 59.29 | 0.58 | 0.99% | 58.49 | 59.70 | 10084 | 5969 | 5.35% |
| 2025-02-14 | 58.80 | 58.71 | -0.18 | -0.31% | 58.30 | 59.53 | 7183 | 4227 | 3.81% |
| 2025-02-13 | 59.89 | 58.89 | -0.93 | -1.55% | 58.61 | 59.89 | 7689 | 4546 | 4.08% |
| 2025-02-12 | 59.24 | 59.82 | 0.42 | 0.71% | 58.87 | 59.90 | 10130 | 6029 | 5.38% |
| 2025-02-11 | 59.75 | 59.40 | -0.41 | -0.69% | 58.82 | 59.76 | 8756 | 5188 | 4.65% |
| 2025-02-10 | 59.17 | 59.81 | 0.76 | 1.29% | 58.69 | 59.81 | 11339 | 6722 | 6.02% |
| 2025-02-07 | 58.99 | 59.05 | -0.06 | -0.10% | 58.26 | 59.94 | 17182 | 10140 | 9.12% |
| 2025-02-06 | 56.29 | 59.11 | 2.72 | 4.82% | 55.76 | 59.11 | 15496 | 8986 | 8.22% |
| 2025-02-05 | 55.66 | 56.39 | 1.73 | 3.17% | 55.06 | 56.48 | 8976 | 5016 | 4.76% |
| 2025-01-27 | 57.56 | 54.66 | -2.29 | -4.02% | 54.66 | 57.74 | 9152 | 5102 | 4.86% |
| 2025-01-24 | 56.28 | 56.95 | 0.55 | 0.98% | 56.28 | 57.48 | 9123 | 5190 | 4.84% |
| 2025-01-23 | 57.80 | 56.40 | -1.06 | -1.84% | 56.16 | 59.03 | 12341 | 7145 | 11.12% |
| 2025-01-22 | 58.29 | 57.46 | -1.11 | -1.90% | 57.18 | 58.87 | 8840 | 5114 | 7.97% |
| 2025-01-21 | 60.15 | 58.57 | -1.67 | -2.77% | 57.60 | 60.98 | 15212 | 8928 | 13.71% |
| 2025-01-20 | 60.00 | 60.24 | 2.25 | 3.88% | 59.15 | 62.43 | 15955 | 9596 | 14.38% |
| 2025-01-17 | 58.18 | 57.99 | -1.87 | -3.12% | 57.15 | 59.15 | 12556 | 7316 | 11.32% |
| 2025-01-16 | 58.43 | 59.86 | 2.36 | 4.10% | 56.70 | 61.85 | 19271 | 11407 | 17.37% |
| 2025-01-15 | 57.58 | 57.50 | -0.29 | -0.50% | 57.06 | 59.65 | 12307 | 7192 | 11.09% |
| 2025-01-14 | 54.68 | 57.79 | 3.30 | 6.06% | 54.61 | 57.83 | 12159 | 6872 | 10.96% |
| 2025-01-13 | 54.52 | 54.49 | -1.15 | -2.07% | 53.00 | 55.44 | 9179 | 4970 | 8.27% |
| 2025-01-10 | 57.06 | 55.64 | -3.36 | -5.69% | 55.64 | 58.46 | 17386 | 9942 | 15.67% |
| 2025-01-09 | 54.66 | 59.00 | 4.07 | 7.41% | 54.66 | 63.70 | 25822 | 15392 | 23.27% |
| 2025-01-08 | 54.80 | 54.93 | -0.47 | -0.85% | 53.15 | 55.45 | 7124 | 3890 | 6.42% |
| 2025-01-07 | 53.00 | 55.40 | 2.65 | 5.02% | 53.00 | 55.40 | 10121 | 5500 | 9.12% |
| 2025-01-06 | 52.89 | 52.75 | 0.00 | 0.00% | 51.30 | 53.54 | 5869 | 3098 | 5.29% |
| 2025-01-03 | 56.66 | 52.75 | -3.37 | -6.00% | 52.53 | 56.77 | 9318 | 5057 | 8.40% |
| 2025-01-02 | 58.71 | 56.12 | -2.48 | -4.23% | 55.30 | 59.12 | 9676 | 5536 | 8.72% |
| 2024-12-31 | 60.91 | 58.60 | -1.92 | -3.17% | 58.31 | 61.36 | 10820 | 6442 | 9.75% |
| 2024-12-30 | 62.37 | 60.52 | -2.28 | -3.63% | 60.38 | 62.74 | 10280 | 6302 | 9.27% |
| 2024-12-27 | 64.99 | 62.80 | -1.63 | -2.53% | 62.46 | 65.06 | 12540 | 7979 | 11.30% |
| 2024-12-26 | 61.89 | 64.43 | 2.24 | 3.60% | 61.01 | 65.30 | 15758 | 10131 | 14.20% |