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 | 66.50 | 65.98 | -1.15 | -1.71% | 65.60 | 68.77 | 21976 | 14647 | 3.25% |
| 2025-04-02 | 67.25 | 67.13 | -0.12 | -0.18% | 66.50 | 69.68 | 34467 | 23375 | 5.10% |
| 2025-04-01 | 65.71 | 67.25 | 2.08 | 3.19% | 65.20 | 68.88 | 50195 | 33876 | 7.43% |
| 2025-03-31 | 59.17 | 65.17 | 5.47 | 9.16% | 58.18 | 65.29 | 57137 | 36171 | 8.46% |
| 2025-03-28 | 58.80 | 59.70 | 2.00 | 3.47% | 58.10 | 61.61 | 25468 | 15302 | 3.77% |
| 2025-03-27 | 57.55 | 57.70 | -0.30 | -0.52% | 57.02 | 58.80 | 9644 | 5577 | 1.43% |
| 2025-03-26 | 58.30 | 58.00 | 0.15 | 0.26% | 57.33 | 59.66 | 14074 | 8256 | 2.08% |
| 2025-03-25 | 60.23 | 57.85 | -2.87 | -4.73% | 57.68 | 60.82 | 18861 | 11136 | 2.79% |
| 2025-03-24 | 60.01 | 60.72 | 0.54 | 0.90% | 58.35 | 60.88 | 21825 | 13016 | 3.23% |
| 2025-03-21 | 60.80 | 60.18 | -2.12 | -3.40% | 59.59 | 62.59 | 19742 | 12046 | 2.92% |
| 2025-03-20 | 61.15 | 62.30 | 1.10 | 1.80% | 60.80 | 62.90 | 21062 | 13071 | 3.12% |
| 2025-03-19 | 62.60 | 61.20 | -2.30 | -3.62% | 60.89 | 63.09 | 23029 | 14278 | 3.41% |
| 2025-03-18 | 62.52 | 63.50 | 0.35 | 0.55% | 62.32 | 64.50 | 20891 | 13241 | 3.09% |
| 2025-03-17 | 63.08 | 63.15 | 0.55 | 0.88% | 61.88 | 63.79 | 23519 | 14798 | 3.48% |
| 2025-03-14 | 59.42 | 62.60 | 2.90 | 4.86% | 58.80 | 63.05 | 36010 | 22094 | 5.33% |
| 2025-03-13 | 62.49 | 59.70 | -3.49 | -5.52% | 58.60 | 63.19 | 40045 | 24157 | 5.93% |
| 2025-03-12 | 63.30 | 63.19 | 0.09 | 0.14% | 63.19 | 65.09 | 34591 | 22217 | 5.12% |
| 2025-03-11 | 61.88 | 63.10 | -0.60 | -0.94% | 61.71 | 63.85 | 25674 | 16101 | 3.80% |
| 2025-03-10 | 63.99 | 63.70 | -1.64 | -2.51% | 62.99 | 65.29 | 29218 | 18635 | 4.33% |
| 2025-03-07 | 67.90 | 65.34 | -2.15 | -3.19% | 64.00 | 68.97 | 45187 | 29989 | 6.69% |
| 2025-03-06 | 66.00 | 67.49 | 4.05 | 6.38% | 66.00 | 69.66 | 60261 | 40761 | 8.93% |
| 2025-03-05 | 62.90 | 63.44 | 1.09 | 1.75% | 60.22 | 64.00 | 38469 | 24027 | 5.70% |
| 2025-03-04 | 60.03 | 62.35 | 0.74 | 1.20% | 60.03 | 63.33 | 31948 | 19740 | 4.73% |
| 2025-03-03 | 65.98 | 61.61 | -3.49 | -5.36% | 60.03 | 66.66 | 49198 | 31255 | 7.29% |
| 2025-02-28 | 73.38 | 65.10 | -10.38 | -13.75% | 65.03 | 73.40 | 71925 | 49325 | 10.65% |
| 2025-02-27 | 69.57 | 75.48 | 6.13 | 8.84% | 66.50 | 75.48 | 94801 | 66841 | 14.04% |
| 2025-02-26 | 68.20 | 69.35 | 3.66 | 5.57% | 66.66 | 71.98 | 77876 | 53805 | 11.53% |
| 2025-02-25 | 62.31 | 65.69 | -2.04 | -3.01% | 62.31 | 67.60 | 60403 | 39216 | 8.95% |
| 2025-02-24 | 65.80 | 67.73 | 3.02 | 4.67% | 64.71 | 73.49 | 94941 | 64672 | 14.06% |
| 2025-02-21 | 62.96 | 64.71 | 2.91 | 4.71% | 59.68 | 65.83 | 75088 | 47112 | 11.12% |
| 2025-02-20 | 61.57 | 61.80 | -1.20 | -1.90% | 60.65 | 62.84 | 54763 | 33719 | 8.11% |
| 2025-02-19 | 61.70 | 63.00 | 2.00 | 3.28% | 60.65 | 63.00 | 63168 | 38977 | 9.36% |
| 2025-02-18 | 63.20 | 61.00 | -2.98 | -4.66% | 60.61 | 66.91 | 64293 | 40786 | 9.52% |
| 2025-02-17 | 68.16 | 63.98 | -1.76 | -2.68% | 62.00 | 68.75 | 78327 | 50787 | 11.60% |
| 2025-02-14 | 64.58 | 65.74 | 0.74 | 1.14% | 63.80 | 73.73 | 94296 | 64625 | 13.97% |
| 2025-02-13 | 66.40 | 65.00 | 2.12 | 3.37% | 63.00 | 70.50 | 96822 | 64198 | 14.34% |
| 2025-02-12 | 60.60 | 62.88 | 0.78 | 1.26% | 60.60 | 63.87 | 59224 | 36987 | 8.77% |
| 2025-02-11 | 64.00 | 62.10 | -5.45 | -8.07% | 61.98 | 67.55 | 89716 | 57717 | 13.29% |
| 2025-02-10 | 59.90 | 67.55 | 8.20 | 13.82% | 59.26 | 71.22 | 104550 | 68471 | 15.48% |
| 2025-02-07 | 58.15 | 59.35 | 2.05 | 3.58% | 56.30 | 61.50 | 98279 | 58209 | 14.56% |
| 2025-02-06 | 58.49 | 57.30 | -1.78 | -3.01% | 55.20 | 61.29 | 94781 | 54616 | 14.04% |
| 2025-02-05 | 53.90 | 59.08 | 9.85 | 20.01% | 52.15 | 59.08 | 82435 | 46043 | 12.21% |
| 2025-01-27 | 51.05 | 49.23 | -1.34 | -2.65% | 47.98 | 51.49 | 55051 | 27210 | 8.15% |
| 2025-01-24 | 42.52 | 50.57 | 8.43 | 20.00% | 42.47 | 50.57 | 64096 | 30242 | 9.49% |
| 2025-01-23 | 42.00 | 42.14 | 0.69 | 1.66% | 41.81 | 43.69 | 20326 | 8738 | 3.01% |
| 2025-01-22 | 41.45 | 41.45 | -0.10 | -0.24% | 40.84 | 42.11 | 14228 | 5907 | 2.11% |
| 2025-01-21 | 42.84 | 41.55 | -1.78 | -4.11% | 40.26 | 42.89 | 32373 | 13284 | 4.79% |
| 2025-01-20 | 42.79 | 43.33 | 1.05 | 2.48% | 42.18 | 43.66 | 13378 | 5760 | 1.98% |
| 2025-01-17 | 42.56 | 42.28 | -0.51 | -1.19% | 42.11 | 42.99 | 10320 | 4386 | 1.53% |
| 2025-01-16 | 42.77 | 42.79 | 0.38 | 0.90% | 42.11 | 43.89 | 14374 | 6173 | 2.13% |
| 2025-01-15 | 43.14 | 42.41 | -0.54 | -1.26% | 42.31 | 43.39 | 14423 | 6174 | 2.14% |
| 2025-01-14 | 40.36 | 42.95 | 2.76 | 6.87% | 40.36 | 42.99 | 18302 | 7716 | 2.71% |
| 2025-01-13 | 39.60 | 40.19 | 0.27 | 0.68% | 38.50 | 40.67 | 11436 | 4543 | 1.69% |
| 2025-01-10 | 41.61 | 39.92 | -1.69 | -4.06% | 39.92 | 42.54 | 14763 | 6084 | 2.19% |
| 2025-01-09 | 41.40 | 41.61 | 0.03 | 0.07% | 41.01 | 42.30 | 11827 | 4935 | 1.75% |
| 2025-01-08 | 42.20 | 41.58 | -0.88 | -2.07% | 39.80 | 42.30 | 17339 | 7135 | 2.57% |
| 2025-01-07 | 41.96 | 42.46 | 0.50 | 1.19% | 41.20 | 42.68 | 16199 | 6809 | 2.40% |
| 2025-01-06 | 41.00 | 41.96 | 0.96 | 2.34% | 40.20 | 42.70 | 19938 | 8346 | 2.95% |
| 2025-01-03 | 43.50 | 41.00 | -2.20 | -5.09% | 40.64 | 43.50 | 17231 | 7225 | 2.55% |
| 2025-01-02 | 44.58 | 43.20 | -1.36 | -3.05% | 42.60 | 45.02 | 19582 | 8594 | 2.90% |
| 2024-12-31 | 47.50 | 44.56 | -2.59 | -5.49% | 44.44 | 47.90 | 24779 | 11320 | 3.67% |
| 2024-12-30 | 48.00 | 47.15 | -0.88 | -1.83% | 46.20 | 48.50 | 13712 | 6525 | 2.03% |
| 2024-12-27 | 48.81 | 48.03 | -1.03 | -2.10% | 47.58 | 49.29 | 23109 | 11230 | 3.42% |
| 2024-12-26 | 47.36 | 49.06 | 1.66 | 3.50% | 47.17 | 50.00 | 24306 | 11884 | 3.60% |