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 | 53.00 | 53.59 | -0.40 | -0.74% | 52.29 | 54.67 | 41411 | 22218 | 3.91% |
| 2025-04-02 | 55.55 | 53.99 | 0.16 | 0.30% | 53.83 | 56.88 | 34433 | 18910 | 3.25% |
| 2025-04-01 | 53.61 | 53.83 | 0.14 | 0.26% | 53.10 | 54.48 | 25719 | 13841 | 2.43% |
| 2025-03-31 | 52.83 | 53.69 | 0.17 | 0.32% | 51.50 | 54.18 | 41157 | 21608 | 4.14% |
| 2025-03-28 | 54.45 | 53.52 | -0.75 | -1.38% | 53.00 | 55.25 | 36488 | 19689 | 3.67% |
| 2025-03-27 | 54.30 | 54.27 | 0.36 | 0.67% | 53.33 | 55.69 | 38733 | 21157 | 3.90% |
| 2025-03-26 | 54.90 | 53.91 | -0.06 | -0.11% | 53.91 | 55.73 | 39556 | 21683 | 3.98% |
| 2025-03-25 | 54.90 | 53.97 | -0.47 | -0.86% | 53.20 | 56.20 | 55251 | 30103 | 5.56% |
| 2025-03-24 | 59.47 | 54.44 | -5.68 | -9.45% | 53.15 | 59.87 | 88927 | 49839 | 8.95% |
| 2025-03-21 | 63.16 | 60.12 | -4.34 | -6.73% | 59.90 | 64.46 | 55160 | 33865 | 5.55% |
| 2025-03-20 | 64.80 | 64.46 | 0.18 | 0.28% | 63.50 | 65.47 | 33240 | 21435 | 3.35% |
| 2025-03-19 | 67.00 | 64.28 | -3.61 | -5.32% | 63.77 | 67.00 | 54041 | 35219 | 5.44% |
| 2025-03-18 | 68.31 | 67.89 | -0.74 | -1.08% | 67.20 | 70.32 | 66839 | 45748 | 6.73% |
| 2025-03-17 | 64.03 | 68.63 | 4.34 | 6.75% | 63.19 | 69.48 | 74106 | 49563 | 7.46% |
| 2025-03-14 | 62.00 | 64.29 | 2.30 | 3.71% | 61.20 | 65.49 | 67089 | 42732 | 6.75% |
| 2025-03-13 | 65.89 | 61.99 | -4.78 | -7.16% | 61.56 | 66.26 | 78682 | 49923 | 7.92% |
| 2025-03-12 | 73.00 | 66.77 | 3.79 | 6.02% | 66.69 | 74.80 | 128551 | 88604 | 12.94% |
| 2025-03-11 | 59.50 | 62.98 | 2.16 | 3.55% | 59.50 | 64.09 | 58026 | 35918 | 5.84% |
| 2025-03-10 | 59.50 | 60.82 | 0.62 | 1.03% | 59.47 | 62.31 | 48545 | 29588 | 4.89% |
| 2025-03-07 | 62.00 | 60.20 | -2.63 | -4.19% | 59.58 | 62.50 | 57027 | 34559 | 5.74% |
| 2025-03-06 | 61.00 | 62.83 | 3.34 | 5.61% | 60.02 | 63.88 | 74750 | 46539 | 7.52% |
| 2025-03-05 | 59.01 | 59.49 | -0.04 | -0.07% | 57.50 | 60.36 | 55144 | 32529 | 5.55% |
| 2025-03-04 | 57.70 | 59.53 | 0.53 | 0.90% | 56.50 | 61.20 | 79570 | 46393 | 8.01% |
| 2025-03-03 | 59.23 | 59.00 | 0.36 | 0.61% | 57.00 | 60.29 | 54214 | 31676 | 5.46% |
| 2025-02-28 | 66.00 | 58.64 | -8.36 | -12.48% | 58.38 | 66.69 | 93701 | 57453 | 9.43% |
| 2025-02-27 | 67.72 | 67.00 | -0.70 | -1.03% | 65.29 | 69.90 | 88574 | 59569 | 8.92% |
| 2025-02-26 | 61.49 | 67.70 | 6.45 | 10.53% | 60.01 | 67.70 | 119814 | 77169 | 12.06% |
| 2025-02-25 | 59.90 | 61.25 | -1.11 | -1.78% | 59.62 | 62.00 | 62362 | 38037 | 6.28% |
| 2025-02-24 | 63.10 | 62.36 | -2.03 | -3.15% | 61.31 | 64.50 | 92300 | 57843 | 9.29% |
| 2025-02-21 | 63.77 | 64.39 | -1.70 | -2.57% | 63.39 | 69.08 | 124398 | 81562 | 12.52% |
| 2025-02-20 | 65.02 | 66.09 | 1.41 | 2.18% | 63.30 | 68.69 | 100344 | 65694 | 10.10% |
| 2025-02-19 | 59.00 | 64.68 | 5.52 | 9.33% | 59.00 | 66.88 | 106221 | 67798 | 10.69% |
| 2025-02-18 | 61.00 | 59.16 | -2.33 | -3.79% | 58.88 | 63.26 | 81530 | 49573 | 8.21% |
| 2025-02-17 | 58.65 | 61.49 | 1.91 | 3.21% | 58.08 | 63.32 | 99506 | 60966 | 10.02% |
| 2025-02-14 | 60.00 | 59.58 | -2.97 | -4.75% | 57.37 | 61.85 | 141095 | 83830 | 14.20% |
| 2025-02-13 | 59.92 | 62.55 | 2.66 | 4.44% | 59.00 | 69.86 | 162497 | 104604 | 16.36% |
| 2025-02-12 | 55.50 | 59.89 | 3.99 | 7.14% | 54.61 | 61.00 | 122466 | 71938 | 12.33% |
| 2025-02-11 | 55.82 | 55.90 | 0.10 | 0.18% | 53.33 | 58.88 | 137945 | 77045 | 13.89% |
| 2025-02-10 | 54.82 | 55.80 | -0.72 | -1.27% | 52.85 | 56.58 | 165124 | 89847 | 16.62% |
| 2025-02-07 | 50.00 | 56.52 | 9.42 | 20.00% | 48.38 | 56.52 | 204530 | 112235 | 20.59% |
| 2025-02-06 | 44.73 | 47.10 | 1.87 | 4.13% | 44.20 | 47.36 | 60872 | 28098 | 6.13% |
| 2025-02-05 | 43.88 | 45.23 | 1.85 | 4.26% | 42.50 | 45.47 | 74710 | 33039 | 7.52% |
| 2025-01-27 | 46.80 | 43.38 | -4.43 | -9.27% | 43.16 | 46.99 | 89655 | 39607 | 9.02% |
| 2025-01-24 | 47.56 | 47.81 | -0.17 | -0.35% | 47.50 | 50.50 | 104202 | 50946 | 10.49% |
| 2025-01-23 | 47.50 | 47.98 | 1.77 | 3.83% | 46.02 | 50.58 | 122890 | 59948 | 12.37% |
| 2025-01-22 | 48.90 | 46.21 | -0.69 | -1.47% | 45.68 | 49.75 | 117890 | 55963 | 11.87% |
| 2025-01-21 | 43.23 | 46.90 | 3.69 | 8.54% | 42.06 | 46.99 | 124793 | 55782 | 12.56% |
| 2025-01-20 | 41.99 | 43.21 | -0.36 | -0.83% | 41.41 | 45.45 | 89973 | 38459 | 9.06% |
| 2025-01-17 | 42.96 | 43.57 | 0.22 | 0.51% | 41.46 | 44.16 | 97807 | 42034 | 9.85% |
| 2025-01-16 | 43.18 | 43.35 | 0.40 | 0.93% | 41.81 | 44.07 | 108764 | 46771 | 10.95% |
| 2025-01-15 | 44.80 | 42.95 | -1.03 | -2.34% | 41.40 | 44.88 | 121115 | 51699 | 12.19% |
| 2025-01-14 | 43.67 | 43.98 | 0.90 | 2.09% | 42.81 | 44.88 | 157395 | 68930 | 15.84% |
| 2025-01-13 | 38.00 | 43.08 | 7.18 | 20.00% | 38.00 | 43.08 | 145512 | 60695 | 14.65% |
| 2025-01-10 | 34.63 | 35.90 | 1.27 | 3.67% | 34.18 | 37.15 | 63227 | 22654 | 6.36% |
| 2025-01-09 | 34.30 | 34.63 | 0.17 | 0.49% | 34.28 | 35.35 | 26312 | 9181 | 2.65% |
| 2025-01-08 | 35.28 | 34.46 | -0.97 | -2.74% | 33.25 | 35.34 | 37999 | 13040 | 3.82% |
| 2025-01-07 | 34.00 | 35.43 | 1.38 | 4.05% | 33.99 | 35.68 | 28819 | 10089 | 2.90% |
| 2025-01-06 | 35.31 | 34.05 | -1.25 | -3.54% | 33.81 | 36.17 | 26805 | 9317 | 2.70% |
| 2025-01-03 | 37.90 | 35.30 | -2.43 | -6.44% | 35.00 | 37.92 | 38324 | 13974 | 3.86% |
| 2025-01-02 | 38.85 | 37.73 | -1.26 | -3.23% | 37.18 | 40.30 | 36610 | 14141 | 3.69% |
| 2024-12-31 | 40.79 | 38.99 | -1.93 | -4.72% | 38.90 | 41.60 | 51994 | 20914 | 5.23% |
| 2024-12-30 | 39.02 | 40.92 | 1.61 | 4.10% | 37.77 | 41.88 | 59851 | 24256 | 6.02% |
| 2024-12-27 | 40.00 | 39.31 | -0.42 | -1.06% | 39.21 | 40.93 | 35443 | 14211 | 3.57% |
| 2024-12-26 | 38.10 | 39.73 | 1.58 | 4.14% | 37.71 | 39.88 | 30094 | 11824 | 3.03% |
| 2024-12-25 | 38.49 | 38.15 | -0.39 | -1.01% | 37.38 | 38.62 | 21014 | 7973 | 2.12% |