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 | 53.82 | 53.09 | -1.27 | -2.34% | 52.88 | 55.50 | 13264 | 7148 | 2.18% |
| 2025-04-02 | 54.40 | 54.36 | -0.41 | -0.75% | 54.30 | 55.88 | 16103 | 8860 | 2.65% |
| 2025-04-01 | 53.63 | 54.77 | 1.42 | 2.66% | 52.80 | 55.59 | 20445 | 11148 | 3.36% |
| 2025-03-31 | 53.56 | 53.35 | -0.94 | -1.73% | 51.41 | 53.85 | 23134 | 12126 | 3.80% |
| 2025-03-28 | 55.99 | 54.29 | -2.21 | -3.91% | 53.78 | 56.99 | 26622 | 14611 | 4.38% |
| 2025-03-27 | 56.66 | 56.50 | 0.09 | 0.16% | 55.60 | 58.35 | 24091 | 13766 | 3.96% |
| 2025-03-26 | 55.00 | 56.41 | 1.32 | 2.40% | 55.00 | 58.50 | 27363 | 15662 | 4.50% |
| 2025-03-25 | 56.02 | 55.09 | -1.01 | -1.80% | 54.92 | 58.45 | 26477 | 14995 | 4.35% |
| 2025-03-24 | 57.14 | 56.10 | -1.93 | -3.33% | 54.17 | 58.49 | 32463 | 18179 | 5.34% |
| 2025-03-21 | 61.61 | 58.03 | -3.58 | -5.81% | 57.90 | 61.90 | 34016 | 20111 | 5.59% |
| 2025-03-20 | 63.50 | 61.61 | -0.51 | -0.82% | 61.25 | 63.89 | 34705 | 21715 | 5.71% |
| 2025-03-19 | 65.20 | 62.12 | -4.08 | -6.16% | 61.70 | 67.19 | 49967 | 31817 | 8.21% |
| 2025-03-18 | 64.53 | 66.20 | 1.33 | 2.05% | 63.63 | 70.50 | 53555 | 35708 | 8.80% |
| 2025-03-17 | 61.48 | 64.87 | 2.92 | 4.71% | 60.42 | 65.00 | 37067 | 23338 | 6.09% |
| 2025-03-14 | 58.99 | 61.95 | 3.41 | 5.83% | 57.93 | 62.39 | 40922 | 24620 | 6.73% |
| 2025-03-13 | 63.33 | 58.54 | -5.63 | -8.77% | 57.61 | 63.89 | 48335 | 28921 | 7.95% |
| 2025-03-12 | 65.29 | 64.17 | -0.20 | -0.31% | 62.66 | 66.32 | 32809 | 21211 | 5.39% |
| 2025-03-11 | 65.00 | 64.37 | -2.52 | -3.77% | 62.80 | 67.96 | 35325 | 22837 | 5.81% |
| 2025-03-10 | 69.41 | 66.89 | -2.32 | -3.35% | 66.83 | 69.50 | 34677 | 23542 | 5.70% |
| 2025-03-07 | 69.90 | 69.21 | -1.99 | -2.79% | 67.44 | 72.88 | 53841 | 37609 | 8.85% |
| 2025-03-06 | 66.09 | 71.20 | 7.00 | 10.90% | 66.09 | 74.50 | 72867 | 51452 | 11.98% |
| 2025-03-05 | 59.00 | 64.20 | 4.89 | 8.24% | 58.37 | 65.97 | 53300 | 33139 | 8.76% |
| 2025-03-04 | 54.91 | 59.31 | 4.83 | 8.87% | 54.80 | 61.00 | 53442 | 31194 | 8.79% |
| 2025-03-03 | 54.57 | 54.48 | 0.78 | 1.45% | 53.12 | 56.48 | 36791 | 20148 | 6.05% |
| 2025-02-28 | 61.50 | 53.70 | -7.83 | -12.73% | 53.48 | 61.52 | 56180 | 31231 | 9.24% |
| 2025-02-27 | 62.90 | 61.53 | -1.25 | -1.99% | 59.90 | 64.57 | 42765 | 26524 | 7.03% |
| 2025-02-26 | 65.03 | 62.78 | -2.82 | -4.30% | 62.15 | 69.99 | 49006 | 32502 | 8.06% |
| 2025-02-25 | 59.01 | 65.60 | 2.55 | 4.04% | 59.01 | 69.87 | 47766 | 31426 | 7.85% |
| 2025-02-24 | 59.18 | 63.05 | 3.00 | 5.00% | 56.48 | 71.97 | 64916 | 40514 | 10.67% |
| 2025-02-21 | 53.77 | 60.05 | 5.70 | 10.49% | 53.66 | 60.66 | 54258 | 31282 | 8.92% |
| 2025-02-20 | 53.29 | 54.35 | 0.85 | 1.59% | 52.00 | 56.00 | 49554 | 26827 | 8.15% |
| 2025-02-19 | 49.09 | 53.50 | 4.26 | 8.65% | 48.89 | 53.98 | 40850 | 21348 | 6.72% |
| 2025-02-18 | 50.50 | 49.24 | -2.06 | -4.02% | 48.58 | 50.73 | 30798 | 15239 | 5.06% |
| 2025-02-17 | 48.48 | 51.30 | 2.85 | 5.88% | 47.90 | 52.88 | 35067 | 17669 | 5.77% |
| 2025-02-14 | 50.00 | 48.45 | -1.57 | -3.14% | 47.82 | 50.48 | 26081 | 12797 | 4.29% |
| 2025-02-13 | 53.50 | 50.02 | -3.64 | -6.78% | 50.00 | 53.50 | 32183 | 16514 | 5.29% |
| 2025-02-12 | 52.81 | 53.66 | 0.51 | 0.96% | 51.81 | 55.20 | 40458 | 21610 | 6.65% |
| 2025-02-11 | 49.13 | 53.15 | 3.92 | 7.96% | 48.50 | 55.55 | 52426 | 27302 | 8.62% |
| 2025-02-10 | 49.00 | 49.23 | -0.02 | -0.04% | 47.82 | 49.49 | 29151 | 14229 | 4.79% |
| 2025-02-07 | 49.09 | 49.25 | -0.25 | -0.51% | 47.50 | 51.44 | 50081 | 24528 | 8.23% |
| 2025-02-06 | 48.28 | 49.50 | 1.24 | 2.57% | 48.00 | 51.84 | 40812 | 20183 | 6.71% |
| 2025-02-05 | 47.66 | 48.26 | 0.26 | 0.54% | 47.66 | 49.66 | 34632 | 16860 | 5.69% |
| 2025-01-27 | 49.05 | 48.00 | -2.10 | -4.19% | 47.10 | 49.69 | 34273 | 16538 | 5.63% |
| 2025-01-24 | 46.00 | 50.10 | 3.27 | 6.98% | 45.00 | 53.50 | 74507 | 36072 | 12.25% |
| 2025-01-23 | 44.01 | 46.83 | 3.98 | 9.29% | 44.01 | 48.87 | 63091 | 29177 | 10.37% |
| 2025-01-22 | 43.21 | 42.85 | -0.79 | -1.81% | 42.21 | 43.49 | 21270 | 9078 | 3.50% |
| 2025-01-21 | 42.30 | 43.64 | 1.79 | 4.28% | 41.76 | 43.88 | 31546 | 13514 | 5.19% |
| 2025-01-20 | 42.11 | 41.85 | -0.25 | -0.59% | 41.14 | 42.75 | 20597 | 8564 | 3.39% |
| 2025-01-17 | 42.98 | 42.10 | -0.45 | -1.06% | 41.65 | 43.76 | 23346 | 9918 | 3.84% |
| 2025-01-16 | 42.94 | 42.55 | -0.39 | -0.91% | 42.18 | 43.98 | 23593 | 10141 | 3.88% |
| 2025-01-15 | 42.70 | 42.94 | 0.79 | 1.87% | 42.05 | 44.15 | 32406 | 14039 | 5.33% |
| 2025-01-14 | 39.20 | 42.15 | 3.19 | 8.19% | 38.82 | 42.15 | 31781 | 13056 | 5.22% |
| 2025-01-13 | 38.29 | 38.96 | -0.29 | -0.74% | 37.81 | 40.49 | 17529 | 6893 | 2.88% |
| 2025-01-10 | 39.45 | 39.25 | -0.16 | -0.41% | 39.25 | 41.79 | 26942 | 10912 | 4.43% |
| 2025-01-09 | 39.40 | 39.41 | -0.42 | -1.05% | 38.95 | 40.12 | 20273 | 8014 | 3.33% |
| 2025-01-08 | 38.47 | 39.83 | 1.06 | 2.73% | 37.75 | 40.29 | 20438 | 7977 | 3.36% |
| 2025-01-07 | 36.80 | 38.77 | 1.97 | 5.35% | 36.55 | 38.77 | 15210 | 5751 | 2.50% |
| 2025-01-06 | 38.29 | 36.80 | -2.00 | -5.15% | 36.30 | 38.68 | 20661 | 7705 | 3.40% |
| 2025-01-03 | 42.52 | 38.80 | -4.04 | -9.43% | 37.50 | 42.84 | 35184 | 14116 | 5.78% |
| 2025-01-02 | 43.00 | 42.84 | -0.88 | -2.01% | 41.70 | 44.83 | 31793 | 13771 | 5.23% |
| 2024-12-31 | 42.15 | 43.72 | 1.04 | 2.44% | 41.69 | 44.99 | 38404 | 16710 | 6.31% |
| 2024-12-30 | 42.45 | 42.68 | 0.28 | 0.66% | 41.15 | 43.75 | 27066 | 11528 | 4.45% |
| 2024-12-27 | 44.00 | 42.40 | -1.40 | -3.20% | 42.35 | 46.30 | 51211 | 22569 | 8.42% |
| 2024-12-26 | 40.23 | 43.80 | 3.57 | 8.87% | 40.23 | 47.88 | 68799 | 30010 | 11.31% |