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 | 61.50 | 58.50 | -3.53 | -5.69% | 58.37 | 62.60 | 75060 | 44914 | 1.65% |
| 2025-04-02 | 60.34 | 62.03 | 1.42 | 2.34% | 60.12 | 62.88 | 38471 | 23771 | 0.85% |
| 2025-04-01 | 61.52 | 60.61 | -0.48 | -0.79% | 60.57 | 62.23 | 46322 | 28446 | 1.02% |
| 2025-03-31 | 60.80 | 61.09 | -0.44 | -0.72% | 59.91 | 61.86 | 39467 | 23969 | 0.87% |
| 2025-03-28 | 62.04 | 61.53 | -0.49 | -0.79% | 61.10 | 63.33 | 53668 | 33365 | 1.18% |
| 2025-03-27 | 60.70 | 62.02 | 1.09 | 1.79% | 60.14 | 63.36 | 56934 | 35304 | 1.25% |
| 2025-03-26 | 59.32 | 60.93 | 1.57 | 2.64% | 59.12 | 62.26 | 75206 | 45837 | 1.65% |
| 2025-03-25 | 59.37 | 59.36 | -0.16 | -0.27% | 58.88 | 60.66 | 42829 | 25507 | 0.94% |
| 2025-03-24 | 60.46 | 59.52 | -0.85 | -1.41% | 58.36 | 61.74 | 53035 | 31723 | 1.17% |
| 2025-03-21 | 60.50 | 60.37 | -0.83 | -1.36% | 59.98 | 61.70 | 53456 | 32436 | 1.18% |
| 2025-03-20 | 62.68 | 61.20 | -1.46 | -2.33% | 60.89 | 62.98 | 55926 | 34484 | 1.23% |
| 2025-03-19 | 63.47 | 62.66 | -1.05 | -1.65% | 62.36 | 63.69 | 48144 | 30269 | 1.06% |
| 2025-03-18 | 62.82 | 63.71 | 1.16 | 1.85% | 62.31 | 64.92 | 59244 | 37926 | 1.30% |
| 2025-03-17 | 63.81 | 62.55 | -1.24 | -1.94% | 62.28 | 64.20 | 52753 | 33109 | 1.16% |
| 2025-03-14 | 62.90 | 63.79 | 0.89 | 1.41% | 62.17 | 63.95 | 68002 | 43004 | 1.49% |
| 2025-03-13 | 63.62 | 62.90 | -0.72 | -1.13% | 62.00 | 63.95 | 71438 | 44768 | 1.57% |
| 2025-03-12 | 66.67 | 63.62 | -1.49 | -2.29% | 63.00 | 67.89 | 97921 | 62906 | 2.15% |
| 2025-03-11 | 62.29 | 65.11 | 2.21 | 3.51% | 61.86 | 65.38 | 105285 | 67683 | 2.31% |
| 2025-03-10 | 62.63 | 62.90 | 0.21 | 0.33% | 61.27 | 64.28 | 91087 | 56976 | 2.00% |
| 2025-03-07 | 61.81 | 62.69 | 0.81 | 1.31% | 61.31 | 63.75 | 105458 | 65965 | 2.32% |
| 2025-03-06 | 58.00 | 61.88 | 4.94 | 8.68% | 57.41 | 63.14 | 130988 | 79240 | 2.88% |
| 2025-03-05 | 55.48 | 56.94 | 1.41 | 2.54% | 55.20 | 57.86 | 84107 | 47683 | 1.85% |
| 2025-03-04 | 52.98 | 55.53 | 2.44 | 4.60% | 52.86 | 55.59 | 91609 | 50174 | 2.01% |
| 2025-03-03 | 53.80 | 53.09 | -0.57 | -1.06% | 52.80 | 54.98 | 68226 | 36771 | 1.50% |
| 2025-02-28 | 55.88 | 53.66 | -2.92 | -5.16% | 53.55 | 56.49 | 81830 | 44651 | 1.80% |
| 2025-02-27 | 57.50 | 56.58 | -0.92 | -1.60% | 55.22 | 57.61 | 72208 | 40658 | 1.59% |
| 2025-02-26 | 56.25 | 57.50 | 1.31 | 2.33% | 55.25 | 58.66 | 100596 | 57485 | 2.21% |
| 2025-02-25 | 55.88 | 56.19 | -0.33 | -0.58% | 55.38 | 57.69 | 90596 | 51175 | 1.99% |
| 2025-02-24 | 57.00 | 56.52 | 1.41 | 2.56% | 54.61 | 57.17 | 110312 | 61791 | 2.42% |
| 2025-02-21 | 54.08 | 55.11 | 1.06 | 1.96% | 54.06 | 55.95 | 90697 | 50003 | 1.99% |
| 2025-02-20 | 54.00 | 54.05 | 0.15 | 0.28% | 53.42 | 54.73 | 56943 | 30806 | 1.25% |
| 2025-02-19 | 52.11 | 53.90 | 1.90 | 3.65% | 51.99 | 54.09 | 66984 | 35670 | 1.47% |
| 2025-02-18 | 53.35 | 52.00 | -1.28 | -2.40% | 51.50 | 53.99 | 54125 | 28506 | 1.19% |
| 2025-02-17 | 53.55 | 53.28 | -0.60 | -1.11% | 52.61 | 54.70 | 71150 | 37931 | 1.56% |
| 2025-02-14 | 54.44 | 53.88 | -0.72 | -1.32% | 53.38 | 54.74 | 70702 | 38160 | 1.55% |
| 2025-02-13 | 55.30 | 54.60 | -0.72 | -1.30% | 54.50 | 56.00 | 79693 | 44002 | 1.75% |
| 2025-02-12 | 54.53 | 55.32 | 0.47 | 0.86% | 53.90 | 55.47 | 68259 | 37380 | 1.50% |
| 2025-02-11 | 54.14 | 54.85 | 0.43 | 0.79% | 52.70 | 55.59 | 90301 | 48996 | 1.98% |
| 2025-02-10 | 53.30 | 54.42 | 1.47 | 2.78% | 53.03 | 56.00 | 123128 | 67267 | 2.71% |
| 2025-02-07 | 51.22 | 52.95 | 1.87 | 3.66% | 50.97 | 53.94 | 111522 | 58514 | 2.45% |
| 2025-02-06 | 49.31 | 51.08 | 1.69 | 3.42% | 48.61 | 51.10 | 88199 | 44245 | 1.94% |
| 2025-02-05 | 50.30 | 49.39 | -0.43 | -0.86% | 49.00 | 50.58 | 61583 | 30657 | 1.35% |
| 2025-01-27 | 49.95 | 49.82 | 0.08 | 0.16% | 49.46 | 50.77 | 58465 | 29325 | 1.29% |
| 2025-01-24 | 49.81 | 49.74 | -0.22 | -0.44% | 49.58 | 50.55 | 55920 | 27968 | 1.23% |
| 2025-01-23 | 51.61 | 49.96 | -1.10 | -2.15% | 49.93 | 51.95 | 62775 | 31978 | 1.38% |
| 2025-01-22 | 50.75 | 51.06 | 0.30 | 0.59% | 50.03 | 51.46 | 57292 | 29127 | 1.26% |
| 2025-01-21 | 49.74 | 50.76 | 1.16 | 2.34% | 49.14 | 50.84 | 67152 | 33720 | 1.48% |
| 2025-01-20 | 50.16 | 49.60 | -0.24 | -0.48% | 49.27 | 50.86 | 45721 | 22780 | 1.01% |
| 2025-01-17 | 49.16 | 49.84 | 0.71 | 1.45% | 48.49 | 50.35 | 54883 | 27195 | 1.21% |
| 2025-01-16 | 49.69 | 49.13 | -0.17 | -0.34% | 48.53 | 50.42 | 59425 | 29369 | 1.31% |
| 2025-01-15 | 49.58 | 49.30 | -0.46 | -0.92% | 49.12 | 50.10 | 52893 | 26234 | 1.16% |
| 2025-01-14 | 46.99 | 49.76 | 2.96 | 6.32% | 46.28 | 50.27 | 78945 | 38491 | 1.74% |
| 2025-01-13 | 46.32 | 46.80 | 0.01 | 0.02% | 46.04 | 47.63 | 49556 | 23223 | 1.09% |
| 2025-01-10 | 45.51 | 46.79 | 0.67 | 1.45% | 45.51 | 48.04 | 70253 | 33137 | 1.54% |
| 2025-01-09 | 45.74 | 46.12 | 0.14 | 0.30% | 45.74 | 47.00 | 42750 | 19861 | 0.94% |
| 2025-01-08 | 46.20 | 45.98 | -0.31 | -0.67% | 44.26 | 46.53 | 57297 | 26078 | 1.26% |
| 2025-01-07 | 46.20 | 46.29 | 0.31 | 0.67% | 45.26 | 46.81 | 49186 | 22596 | 1.08% |
| 2025-01-06 | 45.39 | 45.98 | 0.43 | 0.94% | 44.82 | 46.39 | 48258 | 22115 | 1.06% |
| 2025-01-03 | 45.86 | 45.55 | -0.24 | -0.52% | 45.30 | 46.66 | 49304 | 22671 | 1.08% |
| 2025-01-02 | 46.95 | 45.79 | -1.22 | -2.60% | 45.43 | 47.45 | 68629 | 31808 | 1.53% |
| 2024-12-31 | 49.40 | 47.01 | -2.31 | -4.68% | 47.01 | 49.45 | 71409 | 34350 | 1.59% |
| 2024-12-30 | 50.38 | 49.32 | -0.90 | -1.79% | 49.01 | 50.60 | 64974 | 32289 | 1.45% |
| 2024-12-27 | 49.80 | 50.22 | 0.91 | 1.85% | 49.01 | 52.25 | 124932 | 63366 | 2.79% |
| 2024-12-26 | 48.32 | 49.31 | 0.76 | 1.57% | 48.20 | 50.14 | 79540 | 39226 | 1.77% |
| 2024-12-25 | 49.82 | 48.55 | -1.11 | -2.24% | 47.90 | 49.88 | 71515 | 34823 | 1.59% |