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 | 52.35 | 51.61 | -1.16 | -2.20% | 51.41 | 53.24 | 17628 | 9179 | 1.73% |
| 2025-04-02 | 53.37 | 52.77 | -0.30 | -0.57% | 52.55 | 53.40 | 13496 | 7139 | 1.32% |
| 2025-04-01 | 54.00 | 53.07 | 0.08 | 0.15% | 52.78 | 54.00 | 21555 | 11501 | 2.11% |
| 2025-03-31 | 51.86 | 52.99 | 0.98 | 1.88% | 50.71 | 54.00 | 29605 | 15457 | 2.90% |
| 2025-03-28 | 52.63 | 52.01 | -0.79 | -1.50% | 51.86 | 53.35 | 15535 | 8143 | 1.52% |
| 2025-03-27 | 53.07 | 52.80 | -0.38 | -0.71% | 52.21 | 54.11 | 21016 | 11177 | 2.06% |
| 2025-03-26 | 53.77 | 53.18 | -0.56 | -1.04% | 53.12 | 54.30 | 17955 | 9630 | 1.76% |
| 2025-03-25 | 53.92 | 53.74 | -0.32 | -0.59% | 53.43 | 54.59 | 26027 | 14052 | 2.55% |
| 2025-03-24 | 55.00 | 54.06 | -4.20 | -7.21% | 52.66 | 56.34 | 61795 | 33571 | 6.05% |
| 2025-03-21 | 60.63 | 58.26 | -2.98 | -4.87% | 58.20 | 60.63 | 30432 | 18052 | 2.98% |
| 2025-03-20 | 61.22 | 61.24 | 0.02 | 0.03% | 60.70 | 63.00 | 25750 | 15941 | 2.52% |
| 2025-03-19 | 62.85 | 61.22 | -1.84 | -2.92% | 60.80 | 62.89 | 27818 | 17128 | 2.73% |
| 2025-03-18 | 63.01 | 63.06 | 0.21 | 0.33% | 62.59 | 64.20 | 22111 | 14004 | 2.17% |
| 2025-03-17 | 64.00 | 62.85 | -0.56 | -0.88% | 62.00 | 64.00 | 25614 | 16163 | 2.51% |
| 2025-03-14 | 61.72 | 63.41 | 1.11 | 1.78% | 61.08 | 63.97 | 31189 | 19643 | 3.06% |
| 2025-03-13 | 66.27 | 62.30 | -3.96 | -5.98% | 61.36 | 66.40 | 54176 | 34189 | 5.31% |
| 2025-03-12 | 66.92 | 66.26 | 0.26 | 0.39% | 65.45 | 67.90 | 40744 | 27213 | 3.99% |
| 2025-03-11 | 65.30 | 66.00 | -1.07 | -1.60% | 64.51 | 68.15 | 42662 | 28142 | 4.18% |
| 2025-03-10 | 66.56 | 67.07 | 0.29 | 0.43% | 65.00 | 67.38 | 37565 | 24876 | 3.68% |
| 2025-03-07 | 69.50 | 66.78 | -2.58 | -3.72% | 65.81 | 71.88 | 65536 | 44939 | 6.42% |
| 2025-03-06 | 67.98 | 69.36 | 2.55 | 3.82% | 67.39 | 70.56 | 69836 | 48379 | 6.84% |
| 2025-03-05 | 66.70 | 66.81 | -0.07 | -0.10% | 65.12 | 67.68 | 49781 | 33014 | 4.88% |
| 2025-03-04 | 63.51 | 66.88 | 3.36 | 5.29% | 62.00 | 67.47 | 54977 | 36284 | 5.39% |
| 2025-03-03 | 63.30 | 63.52 | 0.32 | 0.51% | 60.45 | 65.64 | 49727 | 31632 | 4.87% |
| 2025-02-28 | 67.34 | 63.20 | -5.49 | -7.99% | 62.18 | 71.00 | 73393 | 49581 | 7.19% |
| 2025-02-27 | 67.00 | 68.69 | 1.45 | 2.16% | 66.70 | 71.70 | 88068 | 61045 | 8.63% |
| 2025-02-26 | 67.00 | 67.24 | 1.44 | 2.19% | 65.21 | 68.00 | 59415 | 39588 | 5.82% |
| 2025-02-25 | 64.54 | 65.80 | -0.48 | -0.72% | 64.01 | 67.40 | 52005 | 34328 | 5.10% |
| 2025-02-24 | 68.50 | 66.28 | -2.63 | -3.82% | 65.30 | 68.50 | 69311 | 45972 | 6.79% |
| 2025-02-21 | 68.50 | 68.91 | 2.07 | 3.10% | 65.12 | 69.51 | 97182 | 65831 | 9.52% |
| 2025-02-20 | 66.42 | 66.84 | -0.25 | -0.37% | 66.00 | 68.87 | 64814 | 43555 | 6.35% |
| 2025-02-19 | 65.56 | 67.09 | 1.91 | 2.93% | 64.33 | 67.59 | 74271 | 49131 | 7.28% |
| 2025-02-18 | 68.20 | 65.18 | -3.71 | -5.39% | 64.74 | 68.58 | 81555 | 54175 | 7.99% |
| 2025-02-17 | 71.44 | 68.89 | -3.27 | -4.53% | 68.08 | 71.50 | 122360 | 84898 | 11.99% |
| 2025-02-14 | 68.88 | 72.16 | 4.11 | 6.04% | 67.20 | 77.04 | 172470 | 123936 | 16.90% |
| 2025-02-13 | 69.50 | 68.05 | -4.06 | -5.63% | 66.10 | 71.15 | 134669 | 91991 | 13.19% |
| 2025-02-12 | 73.50 | 72.11 | 1.06 | 1.49% | 69.62 | 74.25 | 130871 | 94276 | 12.82% |
| 2025-02-11 | 75.03 | 71.05 | -9.59 | -11.89% | 70.81 | 79.20 | 215641 | 161939 | 21.13% |
| 2025-02-10 | 69.56 | 80.64 | 13.44 | 20.00% | 69.45 | 80.64 | 214970 | 163714 | 21.06% |
| 2025-02-07 | 63.20 | 67.20 | 4.66 | 7.45% | 59.70 | 73.88 | 238214 | 154037 | 23.34% |
| 2025-02-06 | 54.70 | 62.54 | 10.42 | 19.99% | 54.04 | 62.54 | 189085 | 111055 | 18.53% |
| 2025-02-05 | 52.12 | 52.12 | 8.69 | 20.01% | 50.88 | 52.12 | 59358 | 30906 | 5.82% |
| 2025-01-27 | 43.56 | 43.43 | 0.48 | 1.12% | 42.61 | 45.09 | 29620 | 12986 | 2.90% |
| 2025-01-24 | 41.14 | 42.95 | 1.64 | 3.97% | 41.14 | 43.06 | 20800 | 8820 | 2.04% |
| 2025-01-23 | 42.14 | 41.31 | -0.45 | -1.08% | 41.31 | 42.91 | 14472 | 6118 | 1.42% |
| 2025-01-22 | 42.02 | 41.76 | -0.38 | -0.90% | 41.23 | 42.26 | 10331 | 4309 | 1.01% |
| 2025-01-21 | 42.47 | 42.14 | 0.02 | 0.05% | 41.14 | 42.75 | 12914 | 5410 | 1.27% |
| 2025-01-20 | 41.82 | 42.12 | 0.51 | 1.23% | 41.14 | 42.26 | 11332 | 4743 | 1.11% |
| 2025-01-17 | 41.70 | 41.61 | -0.52 | -1.23% | 41.50 | 42.48 | 12477 | 5226 | 1.22% |
| 2025-01-16 | 42.09 | 42.13 | 0.14 | 0.33% | 41.77 | 43.08 | 14369 | 6091 | 1.41% |
| 2025-01-15 | 42.63 | 41.99 | -0.68 | -1.59% | 41.79 | 42.67 | 16789 | 7068 | 1.64% |
| 2025-01-14 | 42.30 | 42.67 | 0.68 | 1.62% | 41.65 | 43.30 | 26571 | 11316 | 2.60% |
| 2025-01-13 | 39.68 | 41.99 | 2.27 | 5.72% | 38.89 | 42.44 | 24324 | 9969 | 2.38% |
| 2025-01-10 | 39.75 | 39.72 | -0.06 | -0.15% | 39.52 | 40.95 | 19276 | 7745 | 1.89% |
| 2025-01-09 | 38.84 | 39.78 | 0.48 | 1.22% | 38.58 | 40.24 | 17719 | 7059 | 1.74% |
| 2025-01-08 | 39.50 | 39.30 | -0.33 | -0.83% | 37.90 | 39.95 | 17452 | 6825 | 1.71% |
| 2025-01-07 | 38.66 | 39.63 | 1.05 | 2.72% | 37.88 | 39.86 | 21079 | 8170 | 2.07% |
| 2025-01-06 | 38.82 | 38.58 | -0.15 | -0.39% | 37.61 | 39.31 | 26944 | 10317 | 2.64% |
| 2025-01-03 | 39.37 | 38.73 | -0.48 | -1.22% | 38.61 | 39.81 | 25254 | 9893 | 2.47% |
| 2025-01-02 | 40.75 | 39.21 | -1.59 | -3.90% | 38.80 | 40.79 | 25707 | 10238 | 2.52% |
| 2024-12-31 | 42.90 | 40.80 | -1.70 | -4.00% | 40.71 | 43.09 | 23974 | 9949 | 2.35% |
| 2024-12-30 | 43.26 | 42.50 | -0.78 | -1.80% | 41.79 | 43.56 | 18411 | 7846 | 1.80% |
| 2024-12-27 | 43.94 | 43.28 | -0.64 | -1.46% | 43.20 | 44.77 | 20301 | 8928 | 1.99% |
| 2024-12-26 | 43.20 | 43.92 | 0.38 | 0.87% | 42.80 | 44.56 | 23024 | 10081 | 2.26% |