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 | 57.60 | 56.61 | -1.83 | -3.13% | 56.50 | 59.19 | 261106 | 150488 | 1.50% |
| 2025-04-02 | 57.42 | 58.44 | 1.06 | 1.85% | 57.42 | 58.79 | 239517 | 139703 | 1.38% |
| 2025-04-01 | 58.08 | 57.38 | -0.39 | -0.68% | 57.25 | 58.57 | 176018 | 101714 | 1.01% |
| 2025-03-31 | 58.43 | 57.77 | -1.26 | -2.13% | 56.33 | 59.21 | 324950 | 186132 | 1.87% |
| 2025-03-28 | 59.40 | 59.03 | -0.56 | -0.94% | 58.77 | 59.85 | 208284 | 123292 | 1.20% |
| 2025-03-27 | 58.01 | 59.59 | 0.91 | 1.55% | 57.60 | 60.78 | 405372 | 242356 | 2.33% |
| 2025-03-26 | 57.54 | 58.68 | 0.75 | 1.29% | 57.53 | 60.00 | 278576 | 164275 | 1.60% |
| 2025-03-25 | 60.33 | 57.93 | -1.22 | -2.06% | 57.58 | 60.67 | 331914 | 195182 | 1.91% |
| 2025-03-24 | 58.51 | 59.15 | 0.65 | 1.11% | 57.80 | 59.85 | 309002 | 181506 | 1.78% |
| 2025-03-21 | 60.51 | 58.50 | -2.83 | -4.61% | 58.15 | 61.47 | 434009 | 256567 | 2.50% |
| 2025-03-20 | 60.23 | 61.33 | 1.36 | 2.27% | 59.31 | 63.03 | 570190 | 349957 | 3.28% |
| 2025-03-19 | 60.40 | 59.97 | -0.83 | -1.37% | 59.27 | 61.23 | 325686 | 195598 | 1.87% |
| 2025-03-18 | 62.05 | 60.80 | -1.11 | -1.79% | 60.40 | 62.15 | 360324 | 219714 | 2.07% |
| 2025-03-17 | 64.10 | 61.91 | -1.87 | -2.93% | 61.50 | 64.10 | 541386 | 338456 | 3.12% |
| 2025-03-14 | 57.60 | 63.78 | 5.80 | 10.00% | 57.31 | 63.78 | 581843 | 357277 | 3.45% |
| 2025-03-13 | 59.80 | 57.98 | -1.60 | -2.69% | 57.51 | 60.09 | 286063 | 167063 | 1.70% |
| 2025-03-12 | 60.36 | 59.58 | -0.35 | -0.58% | 59.09 | 60.44 | 292544 | 174582 | 1.74% |
| 2025-03-11 | 60.82 | 59.93 | -3.16 | -5.01% | 59.00 | 61.64 | 578866 | 347740 | 3.43% |
| 2025-03-10 | 64.70 | 63.09 | -0.84 | -1.31% | 62.54 | 65.16 | 319073 | 202216 | 1.89% |
| 2025-03-07 | 63.30 | 63.93 | 0.40 | 0.63% | 62.86 | 65.34 | 490447 | 314759 | 2.91% |
| 2025-03-06 | 62.96 | 63.53 | 1.27 | 2.04% | 62.70 | 64.04 | 373915 | 237389 | 2.22% |
| 2025-03-05 | 62.00 | 62.26 | -0.02 | -0.03% | 61.57 | 63.10 | 249273 | 155145 | 1.48% |
| 2025-03-04 | 61.99 | 62.28 | 0.24 | 0.39% | 61.21 | 63.77 | 298919 | 187247 | 1.77% |
| 2025-03-03 | 63.16 | 62.04 | -1.12 | -1.77% | 61.48 | 64.00 | 356244 | 222084 | 2.11% |
| 2025-02-28 | 67.01 | 63.16 | -3.85 | -5.75% | 63.00 | 67.01 | 529197 | 340015 | 3.14% |
| 2025-02-27 | 71.55 | 67.01 | -5.49 | -7.57% | 65.67 | 72.36 | 700048 | 476924 | 4.15% |
| 2025-02-26 | 70.65 | 72.50 | 0.41 | 0.57% | 70.36 | 76.20 | 439122 | 322740 | 2.60% |
| 2025-02-25 | 69.80 | 72.09 | 0.71 | 0.99% | 69.20 | 72.68 | 294202 | 209723 | 1.74% |
| 2025-02-24 | 73.20 | 71.38 | -1.77 | -2.42% | 70.30 | 74.26 | 360944 | 258587 | 2.14% |
| 2025-02-21 | 71.97 | 73.15 | 0.95 | 1.32% | 71.43 | 74.95 | 369066 | 268634 | 2.19% |
| 2025-02-20 | 72.00 | 72.20 | -0.99 | -1.35% | 71.16 | 74.75 | 360607 | 261486 | 2.14% |
| 2025-02-19 | 69.30 | 73.19 | 4.00 | 5.78% | 68.89 | 73.86 | 467277 | 335382 | 2.77% |
| 2025-02-18 | 70.55 | 69.19 | -1.40 | -1.98% | 68.88 | 70.87 | 274815 | 191375 | 1.63% |
| 2025-02-17 | 68.72 | 70.59 | 1.87 | 2.72% | 67.86 | 70.83 | 418688 | 292158 | 2.48% |
| 2025-02-14 | 69.74 | 68.72 | -0.18 | -0.26% | 67.24 | 69.74 | 360553 | 246502 | 2.14% |
| 2025-02-13 | 69.62 | 68.90 | -0.60 | -0.86% | 68.70 | 71.60 | 414006 | 290021 | 2.46% |
| 2025-02-12 | 68.00 | 69.50 | -0.19 | -0.27% | 66.03 | 70.33 | 372523 | 255730 | 2.21% |
| 2025-02-11 | 68.73 | 69.69 | -0.20 | -0.29% | 68.16 | 70.80 | 355889 | 247372 | 2.11% |
| 2025-02-10 | 71.99 | 69.89 | -3.32 | -4.53% | 68.00 | 72.50 | 587636 | 407481 | 3.49% |
| 2025-02-07 | 74.90 | 73.21 | -1.52 | -2.03% | 71.46 | 76.21 | 531405 | 391857 | 3.15% |
| 2025-02-06 | 67.00 | 74.73 | 6.79 | 9.99% | 66.70 | 74.73 | 496030 | 355774 | 2.94% |
| 2025-02-05 | 67.00 | 67.94 | 2.27 | 3.46% | 65.18 | 70.39 | 455587 | 308572 | 2.70% |
| 2025-01-27 | 66.51 | 65.67 | 0.14 | 0.21% | 65.00 | 67.69 | 311916 | 206220 | 1.85% |
| 2025-01-24 | 63.66 | 65.53 | 1.71 | 2.68% | 62.80 | 68.00 | 425261 | 278250 | 2.52% |
| 2025-01-23 | 64.99 | 63.82 | -0.61 | -0.95% | 63.00 | 66.10 | 384715 | 247594 | 2.28% |
| 2025-01-22 | 63.42 | 64.43 | 2.25 | 3.62% | 62.38 | 66.66 | 645205 | 415503 | 3.83% |
| 2025-01-21 | 57.51 | 62.18 | 5.65 | 9.99% | 56.68 | 62.18 | 394605 | 234964 | 2.34% |
| 2025-01-20 | 56.50 | 56.53 | 1.16 | 2.09% | 55.96 | 57.77 | 234433 | 133013 | 1.39% |
| 2025-01-17 | 56.25 | 55.37 | -0.51 | -0.91% | 54.25 | 56.25 | 237221 | 131011 | 1.41% |
| 2025-01-16 | 56.97 | 55.88 | -0.37 | -0.66% | 55.12 | 57.04 | 283577 | 158692 | 1.68% |
| 2025-01-15 | 57.05 | 56.25 | -1.75 | -3.02% | 55.71 | 57.50 | 357233 | 201681 | 2.12% |
| 2025-01-14 | 52.43 | 58.00 | 4.90 | 9.23% | 52.18 | 58.00 | 465947 | 260465 | 2.76% |
| 2025-01-13 | 52.00 | 53.10 | 0.10 | 0.19% | 51.88 | 55.50 | 464228 | 250570 | 2.75% |
| 2025-01-10 | 51.38 | 53.00 | 1.62 | 3.15% | 51.12 | 56.49 | 616041 | 331650 | 3.65% |
| 2025-01-09 | 47.90 | 51.38 | 3.44 | 7.18% | 47.41 | 52.16 | 375174 | 187962 | 2.23% |
| 2025-01-08 | 47.51 | 47.94 | 0.20 | 0.42% | 46.66 | 48.13 | 165443 | 78526 | 0.98% |
| 2025-01-07 | 47.27 | 47.74 | 1.21 | 2.60% | 46.30 | 47.96 | 132895 | 63167 | 0.79% |
| 2025-01-06 | 46.39 | 46.53 | 0.43 | 0.93% | 46.20 | 47.25 | 133029 | 62052 | 0.79% |
| 2025-01-03 | 47.77 | 46.10 | -1.59 | -3.33% | 46.03 | 47.96 | 168614 | 79090 | 1.00% |
| 2025-01-02 | 49.00 | 47.69 | -1.31 | -2.67% | 47.20 | 49.45 | 198147 | 95234 | 1.18% |
| 2024-12-31 | 50.30 | 49.00 | -1.27 | -2.53% | 49.00 | 50.60 | 149295 | 73906 | 0.89% |
| 2024-12-30 | 51.03 | 50.27 | -0.76 | -1.49% | 50.12 | 51.38 | 129059 | 65221 | 0.77% |
| 2024-12-27 | 52.00 | 51.03 | -1.23 | -2.35% | 50.88 | 52.36 | 158845 | 81767 | 0.94% |
| 2024-12-26 | 50.40 | 52.26 | 1.85 | 3.67% | 50.00 | 52.99 | 284507 | 147699 | 1.69% |