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 | 58.88 | 58.88 | -1.16 | -1.93% | 58.20 | 60.10 | 8912 | 5236 | 1.16% |
| 2025-04-02 | 60.72 | 60.04 | -1.18 | -1.93% | 59.80 | 62.50 | 8275 | 5035 | 1.08% |
| 2025-04-01 | 61.68 | 61.22 | -0.46 | -0.75% | 60.51 | 62.25 | 10607 | 6542 | 1.38% |
| 2025-03-31 | 59.94 | 61.68 | 1.68 | 2.80% | 58.80 | 61.70 | 11719 | 7066 | 1.53% |
| 2025-03-28 | 61.00 | 60.00 | 0.00 | 0.00% | 58.04 | 61.49 | 10252 | 6156 | 1.33% |
| 2025-03-27 | 59.48 | 60.00 | -0.08 | -0.13% | 58.82 | 60.60 | 7486 | 4472 | 0.97% |
| 2025-03-26 | 59.70 | 60.08 | 0.68 | 1.14% | 59.43 | 61.51 | 11023 | 6674 | 1.43% |
| 2025-03-25 | 58.40 | 59.40 | 0.45 | 0.76% | 57.70 | 60.00 | 9816 | 5743 | 1.28% |
| 2025-03-24 | 60.30 | 58.95 | -1.14 | -1.90% | 57.38 | 61.00 | 13677 | 8035 | 1.78% |
| 2025-03-21 | 62.09 | 60.09 | -2.31 | -3.70% | 58.88 | 62.09 | 15271 | 9147 | 1.99% |
| 2025-03-20 | 63.40 | 62.40 | -1.16 | -1.83% | 60.75 | 64.08 | 20189 | 12544 | 2.63% |
| 2025-03-19 | 61.61 | 63.56 | 1.66 | 2.68% | 61.21 | 64.85 | 20080 | 12711 | 2.61% |
| 2025-03-18 | 61.00 | 61.90 | 1.21 | 1.99% | 60.00 | 62.26 | 18525 | 11323 | 2.41% |
| 2025-03-17 | 60.28 | 60.69 | 0.69 | 1.15% | 58.58 | 60.80 | 18576 | 11171 | 2.42% |
| 2025-03-14 | 63.67 | 60.00 | -4.00 | -6.25% | 59.80 | 63.67 | 35377 | 21525 | 4.60% |
| 2025-03-13 | 62.82 | 64.00 | 1.18 | 1.88% | 62.04 | 65.54 | 38516 | 24517 | 5.01% |
| 2025-03-12 | 57.16 | 62.82 | 5.71 | 10.00% | 57.16 | 62.82 | 32203 | 19672 | 4.19% |
| 2025-03-11 | 57.50 | 57.11 | -1.26 | -2.16% | 56.10 | 59.83 | 22339 | 12795 | 2.91% |
| 2025-03-10 | 61.01 | 58.37 | -3.33 | -5.40% | 57.58 | 62.38 | 37002 | 21920 | 4.82% |
| 2025-03-07 | 57.50 | 61.70 | 5.10 | 9.01% | 55.56 | 62.26 | 72129 | 43281 | 9.39% |
| 2025-03-06 | 51.45 | 56.60 | 5.15 | 10.01% | 51.20 | 56.60 | 36172 | 19704 | 4.71% |
| 2025-03-05 | 50.55 | 51.45 | 0.64 | 1.26% | 49.40 | 51.59 | 15636 | 7892 | 2.04% |
| 2025-03-04 | 50.20 | 50.81 | 0.37 | 0.73% | 50.20 | 52.00 | 15951 | 8118 | 2.08% |
| 2025-03-03 | 51.34 | 50.44 | -0.38 | -0.75% | 50.10 | 52.34 | 20557 | 10521 | 2.68% |
| 2025-02-28 | 48.86 | 50.82 | 1.97 | 4.03% | 48.86 | 52.88 | 32146 | 16436 | 4.18% |
| 2025-02-27 | 49.20 | 48.85 | 0.01 | 0.02% | 48.20 | 49.97 | 10538 | 5166 | 1.37% |
| 2025-02-26 | 50.47 | 48.84 | -0.64 | -1.29% | 48.51 | 51.26 | 26871 | 13478 | 3.50% |
| 2025-02-25 | 46.97 | 49.48 | 2.48 | 5.28% | 46.78 | 50.29 | 28505 | 14044 | 3.71% |
| 2025-02-24 | 44.31 | 47.00 | 2.67 | 6.02% | 44.31 | 47.30 | 23191 | 10645 | 3.02% |
| 2025-02-21 | 45.53 | 44.33 | -1.31 | -2.87% | 43.00 | 45.53 | 24036 | 10631 | 3.13% |
| 2025-02-20 | 45.36 | 45.64 | 0.14 | 0.31% | 44.85 | 46.28 | 11485 | 5227 | 1.49% |
| 2025-02-19 | 44.80 | 45.50 | 0.33 | 0.73% | 44.78 | 47.39 | 17482 | 8038 | 2.28% |
| 2025-02-18 | 45.59 | 45.17 | -0.37 | -0.81% | 44.75 | 46.30 | 12582 | 5692 | 1.64% |
| 2025-02-17 | 43.91 | 45.54 | 1.16 | 2.61% | 42.29 | 45.84 | 24298 | 10802 | 3.16% |
| 2025-02-14 | 49.16 | 44.38 | -4.75 | -9.67% | 44.22 | 49.80 | 43824 | 20009 | 5.70% |
| 2025-02-13 | 49.72 | 49.13 | -1.03 | -2.05% | 49.13 | 50.67 | 11833 | 5897 | 1.54% |
| 2025-02-12 | 49.49 | 50.16 | 0.33 | 0.66% | 49.35 | 50.42 | 9651 | 4814 | 1.26% |
| 2025-02-11 | 50.45 | 49.83 | -0.65 | -1.29% | 49.31 | 50.90 | 12649 | 6321 | 1.65% |
| 2025-02-10 | 49.49 | 50.48 | 0.99 | 2.00% | 48.66 | 51.36 | 23984 | 12005 | 3.12% |
| 2025-02-07 | 49.80 | 49.49 | -0.62 | -1.24% | 48.56 | 50.32 | 13297 | 6580 | 1.73% |
| 2025-02-06 | 50.27 | 50.11 | -0.68 | -1.34% | 49.86 | 51.52 | 10242 | 5192 | 1.33% |
| 2025-02-05 | 49.65 | 50.79 | 1.14 | 2.30% | 48.60 | 52.00 | 9919 | 5019 | 1.29% |
| 2025-01-27 | 48.82 | 49.65 | 0.13 | 0.26% | 48.82 | 50.18 | 8751 | 4335 | 1.14% |
| 2025-01-24 | 47.99 | 49.52 | 1.64 | 3.43% | 47.05 | 49.88 | 9974 | 4869 | 1.30% |
| 2025-01-23 | 48.23 | 47.88 | -0.43 | -0.89% | 47.21 | 49.39 | 12981 | 6243 | 1.69% |
| 2025-01-22 | 48.70 | 48.31 | -0.39 | -0.80% | 47.67 | 49.53 | 8601 | 4149 | 1.12% |
| 2025-01-21 | 50.28 | 48.70 | -1.58 | -3.14% | 48.02 | 50.77 | 17984 | 8776 | 2.34% |
| 2025-01-20 | 46.98 | 50.28 | 4.09 | 8.85% | 46.47 | 50.28 | 28327 | 13922 | 3.69% |
| 2025-01-17 | 42.84 | 46.19 | 2.70 | 6.21% | 42.61 | 46.99 | 28312 | 12694 | 3.69% |
| 2025-01-16 | 43.29 | 43.49 | 0.16 | 0.37% | 43.00 | 44.40 | 19722 | 8602 | 2.57% |
| 2025-01-15 | 43.80 | 43.33 | -0.52 | -1.19% | 43.23 | 44.82 | 15941 | 7012 | 2.07% |
| 2025-01-14 | 43.01 | 43.85 | 0.98 | 2.29% | 41.10 | 44.19 | 32021 | 13598 | 4.17% |
| 2025-01-13 | 45.70 | 42.87 | -4.03 | -8.59% | 42.21 | 46.46 | 31467 | 13834 | 4.10% |
| 2025-01-10 | 48.15 | 46.90 | -1.25 | -2.60% | 46.50 | 49.25 | 10935 | 5214 | 1.42% |
| 2025-01-09 | 47.80 | 48.15 | -0.03 | -0.06% | 47.80 | 49.53 | 9399 | 4589 | 1.22% |
| 2025-01-08 | 46.66 | 48.18 | 1.50 | 3.21% | 45.90 | 48.57 | 15347 | 7313 | 2.00% |
| 2025-01-07 | 47.13 | 46.68 | 0.12 | 0.26% | 45.59 | 47.13 | 15131 | 7026 | 1.97% |
| 2025-01-06 | 45.50 | 46.56 | 1.13 | 2.49% | 45.50 | 48.29 | 25177 | 11834 | 3.28% |
| 2025-01-03 | 46.50 | 45.43 | -0.68 | -1.47% | 44.94 | 47.28 | 15688 | 7234 | 2.04% |
| 2025-01-02 | 48.40 | 46.11 | -2.65 | -5.43% | 45.69 | 48.86 | 16989 | 7976 | 2.21% |
| 2024-12-31 | 48.43 | 48.76 | 0.43 | 0.89% | 48.14 | 49.79 | 12695 | 6223 | 1.65% |
| 2024-12-30 | 48.60 | 48.33 | 0.53 | 1.11% | 46.00 | 48.60 | 17772 | 8450 | 2.31% |
| 2024-12-27 | 48.04 | 47.80 | -0.39 | -0.81% | 47.58 | 50.28 | 16767 | 8164 | 2.18% |
| 2024-12-26 | 48.60 | 48.19 | -0.36 | -0.74% | 47.32 | 49.90 | 20445 | 9922 | 2.66% |