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 | 58.61 | 57.20 | -2.42 | -4.06% | 57.07 | 60.32 | 57324 | 33397 | 2.61% |
| 2025-04-02 | 60.51 | 59.62 | -1.21 | -1.99% | 59.58 | 61.30 | 39344 | 23736 | 1.79% |
| 2025-04-01 | 58.58 | 60.83 | 1.85 | 3.14% | 58.01 | 62.51 | 75241 | 45777 | 3.42% |
| 2025-03-31 | 58.00 | 58.98 | -0.39 | -0.66% | 57.65 | 60.93 | 62374 | 36989 | 2.84% |
| 2025-03-28 | 64.30 | 59.37 | -2.33 | -3.78% | 58.80 | 64.30 | 123361 | 74624 | 5.61% |
| 2025-03-27 | 59.98 | 61.70 | 2.35 | 3.96% | 59.06 | 62.10 | 64252 | 39255 | 2.92% |
| 2025-03-26 | 57.60 | 59.35 | 1.66 | 2.88% | 56.70 | 59.97 | 45188 | 26578 | 2.06% |
| 2025-03-25 | 57.29 | 57.69 | 0.26 | 0.45% | 56.71 | 57.99 | 21988 | 12644 | 1.00% |
| 2025-03-24 | 56.66 | 57.43 | 0.83 | 1.47% | 56.57 | 58.24 | 30197 | 17322 | 1.37% |
| 2025-03-21 | 59.09 | 56.60 | -2.80 | -4.71% | 56.45 | 59.80 | 50447 | 29227 | 2.30% |
| 2025-03-20 | 59.66 | 59.40 | 0.30 | 0.51% | 58.81 | 60.66 | 31834 | 18981 | 1.45% |
| 2025-03-19 | 58.59 | 59.10 | 0.15 | 0.25% | 58.08 | 59.82 | 33612 | 19890 | 1.53% |
| 2025-03-18 | 59.50 | 58.95 | 0.81 | 1.39% | 58.59 | 60.48 | 59559 | 35422 | 2.71% |
| 2025-03-17 | 54.65 | 58.14 | 3.86 | 7.11% | 53.91 | 58.59 | 73855 | 41987 | 3.36% |
| 2025-03-14 | 53.38 | 54.28 | 0.98 | 1.84% | 53.30 | 54.60 | 33892 | 18383 | 1.54% |
| 2025-03-13 | 53.54 | 53.30 | -0.26 | -0.49% | 52.58 | 53.94 | 24938 | 13239 | 1.13% |
| 2025-03-12 | 53.75 | 53.56 | -0.18 | -0.33% | 53.37 | 54.60 | 30449 | 16423 | 1.39% |
| 2025-03-11 | 53.28 | 53.74 | 0.23 | 0.43% | 52.47 | 53.99 | 34352 | 18240 | 1.56% |
| 2025-03-10 | 54.13 | 53.51 | -0.62 | -1.15% | 52.81 | 54.64 | 32544 | 17439 | 1.48% |
| 2025-03-07 | 54.42 | 54.13 | -0.44 | -0.81% | 53.60 | 54.87 | 40649 | 21973 | 1.85% |
| 2025-03-06 | 55.20 | 54.57 | -0.15 | -0.27% | 53.80 | 55.90 | 52581 | 28778 | 2.39% |
| 2025-03-05 | 55.40 | 54.72 | -0.73 | -1.32% | 54.52 | 56.50 | 43338 | 23965 | 1.97% |
| 2025-03-04 | 53.46 | 55.45 | 1.99 | 3.72% | 52.80 | 55.99 | 65142 | 35952 | 2.96% |
| 2025-03-03 | 53.90 | 53.46 | -0.53 | -0.98% | 51.37 | 54.54 | 75211 | 40029 | 3.42% |
| 2025-02-28 | 54.80 | 53.99 | -1.01 | -1.84% | 53.61 | 55.89 | 74965 | 40953 | 3.41% |
| 2025-02-27 | 52.45 | 55.00 | 2.83 | 5.42% | 51.40 | 55.60 | 114802 | 61540 | 5.22% |
| 2025-02-26 | 49.49 | 52.17 | 2.98 | 6.06% | 49.11 | 52.52 | 103611 | 53106 | 4.71% |
| 2025-02-25 | 49.75 | 49.19 | -0.96 | -1.91% | 49.14 | 49.94 | 35643 | 17632 | 1.62% |
| 2025-02-24 | 50.15 | 50.15 | 0.00 | 0.00% | 49.00 | 50.98 | 55430 | 27715 | 2.52% |
| 2025-02-21 | 49.10 | 50.15 | 0.97 | 1.97% | 48.90 | 50.23 | 49612 | 24628 | 2.26% |
| 2025-02-20 | 49.26 | 49.18 | 0.03 | 0.06% | 48.92 | 49.80 | 36473 | 17967 | 1.66% |
| 2025-02-19 | 49.20 | 49.15 | -0.23 | -0.47% | 48.54 | 50.00 | 46486 | 22866 | 2.12% |
| 2025-02-18 | 50.52 | 49.38 | -1.42 | -2.80% | 49.10 | 51.12 | 45624 | 22862 | 2.08% |
| 2025-02-17 | 50.46 | 50.80 | 0.50 | 0.99% | 50.39 | 51.74 | 53972 | 27479 | 2.46% |
| 2025-02-14 | 50.08 | 50.30 | 0.22 | 0.44% | 49.90 | 51.42 | 46265 | 23439 | 2.11% |
| 2025-02-13 | 50.50 | 50.08 | -0.25 | -0.50% | 49.56 | 51.25 | 44165 | 22202 | 2.01% |
| 2025-02-12 | 50.01 | 50.33 | 0.53 | 1.06% | 49.70 | 50.86 | 31426 | 15791 | 1.43% |
| 2025-02-11 | 51.21 | 49.80 | -1.48 | -2.89% | 49.67 | 51.32 | 47214 | 23584 | 2.15% |
| 2025-02-10 | 50.55 | 51.28 | 1.42 | 2.85% | 50.55 | 52.02 | 62214 | 31895 | 2.83% |
| 2025-02-07 | 49.65 | 49.86 | 0.07 | 0.14% | 49.46 | 50.58 | 45203 | 22598 | 2.06% |
| 2025-02-06 | 49.01 | 49.79 | 0.50 | 1.01% | 48.41 | 49.96 | 36354 | 17919 | 1.65% |
| 2025-02-05 | 48.88 | 49.29 | 0.59 | 1.21% | 48.81 | 50.11 | 35915 | 17771 | 1.63% |
| 2025-01-27 | 48.53 | 48.70 | 0.16 | 0.33% | 48.53 | 50.10 | 39746 | 19619 | 1.81% |
| 2025-01-24 | 49.39 | 48.54 | -0.52 | -1.06% | 48.38 | 49.99 | 32979 | 16181 | 1.50% |
| 2025-01-23 | 49.00 | 49.06 | 0.53 | 1.09% | 48.60 | 49.67 | 26871 | 13235 | 1.22% |
| 2025-01-22 | 49.68 | 48.53 | -1.21 | -2.43% | 48.30 | 49.69 | 33942 | 16515 | 1.54% |
| 2025-01-21 | 50.55 | 49.74 | -0.63 | -1.25% | 49.68 | 50.70 | 25270 | 12650 | 1.15% |
| 2025-01-20 | 50.76 | 50.37 | 0.07 | 0.14% | 50.32 | 51.10 | 22314 | 11295 | 1.02% |
| 2025-01-17 | 49.85 | 50.30 | 0.28 | 0.56% | 49.45 | 50.89 | 25641 | 12892 | 1.17% |
| 2025-01-16 | 50.44 | 50.02 | 0.00 | 0.00% | 49.58 | 50.90 | 25446 | 12779 | 1.16% |
| 2025-01-15 | 51.44 | 50.02 | -1.46 | -2.84% | 49.99 | 51.44 | 30722 | 15499 | 1.40% |
| 2025-01-14 | 50.03 | 51.48 | 1.61 | 3.23% | 49.76 | 51.87 | 36802 | 18785 | 1.67% |
| 2025-01-13 | 50.53 | 49.87 | -0.30 | -0.60% | 49.60 | 50.80 | 20119 | 10079 | 0.92% |
| 2025-01-10 | 50.49 | 50.17 | -0.34 | -0.67% | 49.80 | 50.89 | 18583 | 9360 | 0.85% |
| 2025-01-09 | 50.65 | 50.51 | -0.64 | -1.25% | 50.30 | 51.69 | 25660 | 13004 | 1.17% |
| 2025-01-08 | 50.96 | 51.15 | -0.08 | -0.16% | 50.00 | 51.95 | 29698 | 15154 | 1.35% |
| 2025-01-07 | 53.00 | 51.23 | -1.99 | -3.74% | 50.61 | 53.00 | 50396 | 25833 | 2.29% |
| 2025-01-06 | 51.49 | 53.22 | 2.94 | 5.85% | 50.00 | 53.48 | 71789 | 37599 | 3.27% |
| 2025-01-03 | 49.80 | 50.28 | 0.38 | 0.76% | 49.60 | 51.40 | 29920 | 15114 | 1.36% |
| 2025-01-02 | 52.03 | 49.90 | -2.02 | -3.89% | 49.71 | 52.50 | 32622 | 16522 | 1.48% |
| 2024-12-31 | 53.60 | 51.92 | -1.68 | -3.13% | 51.80 | 53.99 | 29222 | 15380 | 1.33% |
| 2024-12-30 | 53.87 | 53.60 | 1.05 | 2.00% | 52.71 | 54.30 | 54674 | 29341 | 2.49% |
| 2024-12-27 | 52.00 | 52.55 | 0.89 | 1.72% | 51.17 | 53.93 | 57977 | 30668 | 2.64% |
| 2024-12-26 | 51.51 | 51.66 | -0.10 | -0.19% | 51.51 | 53.50 | 39102 | 20540 | 1.78% |