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 | 61.96 | 61.36 | -1.93 | -3.05% | 61.04 | 63.88 | 53333 | 33056 | 1.78% |
| 2025-04-02 | 63.31 | 63.29 | -0.54 | -0.85% | 63.00 | 64.20 | 29317 | 18593 | 0.98% |
| 2025-04-01 | 62.26 | 63.83 | 1.83 | 2.95% | 61.88 | 65.09 | 63096 | 40277 | 2.10% |
| 2025-03-31 | 65.30 | 62.00 | -2.01 | -3.14% | 61.80 | 65.87 | 76751 | 48424 | 2.55% |
| 2025-03-28 | 66.79 | 64.01 | -1.82 | -2.76% | 63.66 | 66.99 | 60140 | 38918 | 2.00% |
| 2025-03-27 | 64.87 | 65.83 | 0.84 | 1.29% | 64.60 | 67.86 | 59273 | 39284 | 1.97% |
| 2025-03-26 | 64.64 | 64.99 | 0.25 | 0.39% | 64.27 | 65.73 | 34603 | 22504 | 1.15% |
| 2025-03-25 | 66.55 | 64.74 | -1.57 | -2.37% | 64.41 | 66.60 | 43894 | 28704 | 1.46% |
| 2025-03-24 | 64.67 | 66.31 | 1.50 | 2.31% | 64.39 | 67.50 | 69113 | 45585 | 2.30% |
| 2025-03-21 | 66.50 | 64.81 | -1.88 | -2.82% | 64.46 | 67.10 | 59868 | 39179 | 1.99% |
| 2025-03-20 | 66.88 | 66.69 | -0.27 | -0.40% | 66.33 | 68.25 | 49838 | 33452 | 1.66% |
| 2025-03-19 | 70.70 | 66.96 | -3.73 | -5.28% | 66.47 | 71.28 | 117161 | 79557 | 3.90% |
| 2025-03-18 | 73.60 | 70.69 | -1.16 | -1.61% | 70.34 | 76.16 | 119414 | 87497 | 3.98% |
| 2025-03-17 | 72.65 | 71.85 | -0.22 | -0.31% | 70.07 | 72.82 | 70131 | 50070 | 2.33% |
| 2025-03-14 | 72.64 | 72.07 | 0.07 | 0.10% | 70.08 | 73.19 | 87599 | 62725 | 2.92% |
| 2025-03-13 | 76.80 | 72.00 | -4.80 | -6.25% | 71.48 | 78.56 | 136491 | 101586 | 4.54% |
| 2025-03-12 | 69.98 | 76.80 | 7.87 | 11.42% | 69.88 | 79.77 | 168095 | 126139 | 5.60% |
| 2025-03-11 | 69.68 | 68.93 | -1.47 | -2.09% | 68.30 | 71.44 | 75953 | 52789 | 2.53% |
| 2025-03-10 | 69.00 | 70.40 | 0.68 | 0.98% | 69.00 | 72.00 | 74297 | 52618 | 2.47% |
| 2025-03-07 | 69.96 | 69.72 | -0.13 | -0.19% | 68.31 | 71.27 | 75795 | 53121 | 2.52% |
| 2025-03-06 | 69.97 | 69.85 | -0.23 | -0.33% | 69.45 | 72.30 | 99875 | 70391 | 3.32% |
| 2025-03-05 | 68.79 | 70.08 | 0.83 | 1.20% | 67.25 | 71.26 | 86694 | 60426 | 2.89% |
| 2025-03-04 | 69.80 | 69.25 | -0.30 | -0.43% | 67.53 | 71.67 | 102975 | 71659 | 3.43% |
| 2025-03-03 | 67.37 | 69.55 | 3.20 | 4.82% | 65.02 | 71.70 | 156993 | 108752 | 5.23% |
| 2025-02-28 | 71.81 | 66.35 | -4.44 | -6.27% | 66.00 | 73.23 | 177484 | 122762 | 5.91% |
| 2025-02-27 | 73.39 | 70.79 | 0.73 | 1.04% | 67.97 | 74.99 | 215543 | 152827 | 7.18% |
| 2025-02-26 | 63.96 | 70.06 | 6.36 | 9.98% | 63.90 | 71.08 | 239979 | 162433 | 7.99% |
| 2025-02-25 | 59.99 | 63.70 | 2.95 | 4.86% | 59.61 | 65.55 | 183744 | 116011 | 6.12% |
| 2025-02-24 | 59.76 | 60.75 | 1.05 | 1.76% | 58.82 | 61.30 | 108124 | 64961 | 3.60% |
| 2025-02-21 | 59.20 | 59.70 | 0.64 | 1.08% | 57.83 | 60.26 | 88500 | 52433 | 2.95% |
| 2025-02-20 | 58.55 | 59.06 | 0.71 | 1.22% | 58.01 | 59.68 | 71852 | 42380 | 2.39% |
| 2025-02-19 | 56.00 | 58.35 | 2.17 | 3.86% | 55.85 | 58.39 | 69329 | 39986 | 2.31% |
| 2025-02-18 | 57.35 | 56.18 | -1.19 | -2.07% | 56.00 | 58.15 | 52703 | 30129 | 1.75% |
| 2025-02-17 | 57.17 | 57.37 | -0.19 | -0.33% | 56.83 | 57.91 | 47895 | 27443 | 1.59% |
| 2025-02-14 | 57.58 | 57.56 | -0.05 | -0.09% | 57.18 | 58.56 | 48077 | 27792 | 1.60% |
| 2025-02-13 | 59.42 | 57.61 | -1.80 | -3.03% | 57.55 | 59.50 | 51833 | 30222 | 1.73% |
| 2025-02-12 | 56.53 | 59.41 | 2.52 | 4.43% | 56.50 | 59.60 | 73892 | 43126 | 2.46% |
| 2025-02-11 | 58.00 | 56.89 | -1.25 | -2.15% | 56.58 | 58.07 | 50787 | 28958 | 1.69% |
| 2025-02-10 | 58.02 | 58.14 | -0.26 | -0.45% | 57.26 | 59.11 | 63327 | 36805 | 2.11% |
| 2025-02-07 | 59.00 | 58.40 | -0.52 | -0.88% | 57.70 | 59.99 | 90604 | 53328 | 3.02% |
| 2025-02-06 | 56.89 | 58.92 | 2.31 | 4.08% | 56.19 | 59.01 | 77859 | 45150 | 2.59% |
| 2025-02-05 | 58.58 | 56.61 | -0.80 | -1.39% | 55.60 | 58.75 | 70554 | 40011 | 2.35% |
| 2025-01-27 | 56.08 | 57.41 | 1.41 | 2.52% | 55.69 | 59.15 | 89509 | 51557 | 2.98% |
| 2025-01-24 | 54.50 | 56.00 | 2.34 | 4.36% | 54.15 | 56.28 | 69481 | 38434 | 2.31% |
| 2025-01-23 | 53.68 | 53.66 | 0.31 | 0.58% | 53.66 | 55.35 | 46514 | 25309 | 1.55% |
| 2025-01-22 | 53.90 | 53.35 | -0.71 | -1.31% | 52.90 | 54.38 | 34212 | 18314 | 1.14% |
| 2025-01-21 | 54.40 | 54.06 | -0.15 | -0.28% | 53.20 | 54.66 | 32604 | 17551 | 1.09% |
| 2025-01-20 | 55.03 | 54.21 | -0.79 | -1.44% | 53.88 | 55.50 | 40115 | 21937 | 1.34% |
| 2025-01-17 | 54.97 | 55.00 | 0.01 | 0.02% | 53.61 | 56.20 | 55802 | 30653 | 1.86% |
| 2025-01-16 | 54.73 | 54.99 | 0.21 | 0.38% | 54.24 | 55.80 | 45682 | 25110 | 1.52% |
| 2025-01-15 | 55.34 | 54.78 | -0.97 | -1.74% | 54.27 | 55.80 | 63616 | 34939 | 2.12% |
| 2025-01-14 | 50.97 | 55.75 | 5.29 | 10.48% | 50.97 | 55.81 | 134961 | 72633 | 4.49% |
| 2025-01-13 | 46.32 | 50.46 | 2.91 | 6.12% | 46.32 | 51.00 | 73750 | 36663 | 2.46% |
| 2025-01-10 | 48.52 | 47.55 | -0.97 | -2.00% | 47.52 | 49.48 | 43183 | 20968 | 1.63% |
| 2025-01-09 | 48.54 | 48.52 | -0.42 | -0.86% | 48.29 | 49.40 | 27036 | 13216 | 1.02% |
| 2025-01-08 | 49.08 | 48.94 | -0.65 | -1.31% | 47.00 | 49.50 | 43246 | 20994 | 1.64% |
| 2025-01-07 | 49.35 | 49.59 | 0.28 | 0.57% | 48.74 | 49.96 | 36218 | 17851 | 1.37% |
| 2025-01-06 | 49.86 | 49.31 | -0.53 | -1.06% | 49.19 | 50.30 | 27409 | 13632 | 1.04% |
| 2025-01-03 | 50.00 | 49.84 | 0.05 | 0.10% | 49.20 | 50.88 | 38794 | 19418 | 1.47% |
| 2025-01-02 | 51.50 | 49.79 | -1.41 | -2.75% | 49.31 | 51.55 | 52249 | 26386 | 1.98% |
| 2024-12-31 | 53.68 | 51.20 | -2.40 | -4.48% | 51.20 | 53.87 | 57128 | 29824 | 2.16% |
| 2024-12-30 | 54.90 | 53.60 | -1.30 | -2.37% | 53.50 | 55.11 | 54920 | 29748 | 2.08% |
| 2024-12-27 | 56.39 | 54.90 | -1.46 | -2.59% | 54.90 | 56.85 | 69871 | 38985 | 2.64% |
| 2024-12-26 | 55.50 | 56.36 | 0.81 | 1.46% | 55.21 | 56.59 | 42622 | 23979 | 1.61% |
| 2024-12-25 | 56.70 | 55.55 | -1.21 | -2.13% | 55.25 | 56.98 | 35804 | 20037 | 1.35% |