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 | 58.09 | 61.06 | 2.03 | 3.44% | 58.06 | 61.52 | 19963 | 12070 | 6.43% |
| 2025-04-02 | 58.80 | 59.03 | -0.50 | -0.84% | 58.80 | 60.13 | 6282 | 3728 | 2.02% |
| 2025-04-01 | 59.38 | 59.53 | 0.12 | 0.20% | 59.38 | 60.38 | 7858 | 4704 | 2.53% |
| 2025-03-31 | 58.85 | 59.41 | -0.20 | -0.34% | 57.60 | 59.87 | 10701 | 6262 | 3.45% |
| 2025-03-28 | 59.45 | 59.61 | -0.06 | -0.10% | 58.53 | 60.68 | 10982 | 6555 | 3.54% |
| 2025-03-27 | 59.59 | 59.67 | -0.03 | -0.05% | 58.50 | 60.26 | 9926 | 5910 | 3.20% |
| 2025-03-26 | 60.32 | 59.70 | -0.62 | -1.03% | 59.46 | 61.34 | 9686 | 5825 | 3.12% |
| 2025-03-25 | 60.79 | 60.32 | -0.55 | -0.90% | 60.00 | 62.00 | 9923 | 6047 | 3.19% |
| 2025-03-24 | 62.63 | 60.87 | -1.83 | -2.92% | 59.01 | 62.69 | 16982 | 10283 | 5.47% |
| 2025-03-21 | 65.00 | 62.70 | -2.76 | -4.22% | 62.40 | 65.21 | 15325 | 9728 | 4.93% |
| 2025-03-20 | 66.23 | 65.46 | -0.54 | -0.82% | 64.68 | 66.88 | 8652 | 5708 | 2.79% |
| 2025-03-19 | 68.12 | 66.00 | -2.45 | -3.58% | 65.60 | 68.12 | 16149 | 10752 | 5.20% |
| 2025-03-18 | 70.50 | 68.45 | -0.83 | -1.20% | 68.01 | 70.50 | 15392 | 10658 | 4.96% |
| 2025-03-17 | 68.72 | 69.28 | 2.08 | 3.10% | 67.22 | 69.46 | 16834 | 11572 | 5.42% |
| 2025-03-14 | 64.82 | 67.20 | 1.86 | 2.85% | 64.52 | 67.70 | 15292 | 10183 | 4.92% |
| 2025-03-13 | 68.13 | 65.34 | -3.52 | -5.11% | 64.80 | 68.81 | 20933 | 13883 | 6.74% |
| 2025-03-12 | 67.81 | 68.86 | 1.06 | 1.56% | 67.81 | 71.00 | 20871 | 14532 | 6.72% |
| 2025-03-11 | 67.54 | 67.80 | -1.41 | -2.04% | 66.83 | 68.98 | 16217 | 10981 | 5.22% |
| 2025-03-10 | 70.13 | 69.21 | -0.82 | -1.17% | 67.29 | 70.13 | 19284 | 13171 | 6.21% |
| 2025-03-07 | 70.02 | 70.03 | -0.99 | -1.39% | 69.12 | 72.88 | 28573 | 20191 | 9.20% |
| 2025-03-06 | 68.88 | 71.02 | 3.21 | 4.73% | 68.30 | 72.00 | 31960 | 22486 | 10.29% |
| 2025-03-05 | 69.02 | 67.81 | -1.01 | -1.47% | 66.66 | 69.94 | 25083 | 17080 | 8.08% |
| 2025-03-04 | 66.00 | 68.82 | 2.02 | 3.02% | 65.65 | 69.44 | 26613 | 18105 | 8.57% |
| 2025-03-03 | 71.00 | 66.80 | -4.08 | -5.76% | 66.30 | 72.23 | 42702 | 29404 | 13.75% |
| 2025-02-28 | 77.50 | 70.88 | -4.79 | -6.33% | 70.88 | 81.43 | 55799 | 42857 | 17.97% |
| 2025-02-27 | 72.02 | 75.67 | 3.80 | 5.29% | 72.02 | 77.48 | 53802 | 39984 | 17.32% |
| 2025-02-26 | 69.50 | 71.87 | 2.14 | 3.07% | 67.80 | 72.47 | 42023 | 29622 | 13.53% |
| 2025-02-25 | 67.88 | 69.73 | 0.59 | 0.85% | 67.00 | 72.50 | 49798 | 34831 | 16.03% |
| 2025-02-24 | 73.01 | 69.14 | -6.04 | -8.03% | 68.37 | 73.01 | 54866 | 38323 | 17.67% |
| 2025-02-21 | 64.71 | 75.18 | 10.48 | 16.20% | 63.60 | 77.64 | 69256 | 49190 | 22.30% |
| 2025-02-20 | 63.79 | 64.70 | 0.75 | 1.17% | 63.50 | 67.36 | 22551 | 14684 | 7.26% |
| 2025-02-19 | 62.00 | 63.95 | 1.93 | 3.11% | 61.50 | 65.20 | 24051 | 15240 | 7.74% |
| 2025-02-18 | 65.00 | 62.02 | -4.04 | -6.12% | 61.66 | 66.80 | 30270 | 19358 | 9.75% |
| 2025-02-17 | 68.30 | 66.06 | -2.24 | -3.28% | 65.00 | 68.68 | 35363 | 23487 | 11.39% |
| 2025-02-14 | 63.30 | 68.30 | 4.48 | 7.02% | 62.62 | 68.50 | 43961 | 29144 | 14.15% |
| 2025-02-13 | 67.00 | 63.82 | -2.83 | -4.25% | 62.50 | 67.00 | 30303 | 19448 | 9.76% |
| 2025-02-12 | 64.71 | 66.65 | 0.98 | 1.49% | 63.82 | 66.67 | 31042 | 20159 | 9.99% |
| 2025-02-11 | 64.34 | 65.67 | 1.52 | 2.37% | 63.11 | 68.00 | 32978 | 21666 | 10.62% |
| 2025-02-10 | 63.30 | 64.15 | 0.30 | 0.47% | 62.02 | 65.68 | 31265 | 20055 | 10.07% |
| 2025-02-07 | 61.60 | 63.85 | 3.40 | 5.62% | 60.20 | 65.50 | 37005 | 23168 | 11.91% |
| 2025-02-06 | 58.02 | 60.45 | 1.88 | 3.21% | 57.02 | 60.95 | 20971 | 12504 | 6.75% |
| 2025-02-05 | 56.30 | 58.57 | 3.57 | 6.49% | 56.10 | 58.60 | 22366 | 12893 | 7.20% |
| 2025-01-27 | 57.70 | 55.00 | -1.16 | -2.07% | 54.80 | 57.82 | 16710 | 9366 | 5.38% |
| 2025-01-24 | 53.50 | 56.16 | 2.47 | 4.60% | 53.50 | 56.30 | 19417 | 10784 | 6.25% |
| 2025-01-23 | 55.00 | 53.69 | -0.41 | -0.76% | 53.65 | 56.39 | 13228 | 7267 | 4.26% |
| 2025-01-22 | 54.55 | 54.10 | -0.90 | -1.64% | 53.68 | 54.96 | 8731 | 4724 | 2.81% |
| 2025-01-21 | 56.80 | 55.00 | -1.17 | -2.08% | 53.90 | 56.81 | 14221 | 7780 | 4.58% |
| 2025-01-20 | 55.50 | 56.17 | 1.85 | 3.41% | 53.90 | 56.88 | 16376 | 9105 | 5.27% |
| 2025-01-17 | 52.81 | 54.32 | 0.99 | 1.86% | 52.35 | 55.00 | 15481 | 8322 | 4.98% |
| 2025-01-16 | 53.83 | 53.33 | -0.46 | -0.86% | 52.76 | 54.85 | 13064 | 6979 | 4.21% |
| 2025-01-15 | 53.80 | 53.79 | -0.01 | -0.02% | 53.22 | 55.48 | 16447 | 8890 | 5.30% |
| 2025-01-14 | 51.75 | 53.80 | 3.36 | 6.66% | 51.25 | 54.44 | 28264 | 15049 | 9.10% |
| 2025-01-13 | 48.00 | 50.44 | 1.94 | 4.00% | 47.10 | 51.91 | 21512 | 10794 | 6.93% |
| 2025-01-10 | 48.96 | 48.50 | 0.00 | 0.00% | 47.96 | 51.57 | 22744 | 11382 | 7.32% |
| 2025-01-09 | 46.87 | 48.50 | 1.11 | 2.34% | 46.80 | 49.60 | 15122 | 7334 | 4.87% |
| 2025-01-08 | 48.30 | 47.39 | -1.04 | -2.15% | 45.80 | 48.76 | 16770 | 7926 | 5.40% |
| 2025-01-07 | 48.00 | 48.43 | 0.54 | 1.13% | 47.00 | 48.60 | 11438 | 5479 | 3.68% |
| 2025-01-06 | 47.89 | 47.89 | -0.11 | -0.23% | 46.50 | 49.18 | 11747 | 5629 | 3.78% |
| 2025-01-03 | 50.95 | 48.00 | -2.80 | -5.51% | 47.58 | 50.98 | 15933 | 7814 | 5.13% |
| 2025-01-02 | 51.99 | 50.80 | -1.24 | -2.38% | 50.06 | 52.76 | 13109 | 6751 | 4.22% |
| 2024-12-31 | 54.52 | 52.04 | -2.56 | -4.69% | 51.78 | 54.97 | 13560 | 7170 | 4.37% |
| 2024-12-30 | 55.40 | 54.60 | -1.30 | -2.33% | 53.50 | 55.86 | 13071 | 7194 | 4.21% |
| 2024-12-27 | 56.75 | 55.90 | -0.75 | -1.32% | 55.50 | 57.49 | 14323 | 8102 | 4.61% |
| 2024-12-26 | 56.00 | 56.65 | 0.65 | 1.16% | 55.59 | 57.80 | 13313 | 7535 | 4.29% |