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 | 55.12 | 53.97 | -1.73 | -3.11% | 53.40 | 56.37 | 60803 | 33212 | 2.37% |
| 2025-04-02 | 54.98 | 55.70 | 0.63 | 1.14% | 54.75 | 56.40 | 50934 | 28406 | 1.98% |
| 2025-04-01 | 56.50 | 55.07 | -0.28 | -0.51% | 54.55 | 56.98 | 52969 | 29336 | 2.06% |
| 2025-03-31 | 55.00 | 55.35 | -0.46 | -0.82% | 53.20 | 55.67 | 89928 | 48700 | 3.50% |
| 2025-03-28 | 56.50 | 55.81 | -1.20 | -2.10% | 55.78 | 57.36 | 49696 | 28011 | 1.93% |
| 2025-03-27 | 56.27 | 57.01 | 0.33 | 0.58% | 55.79 | 58.05 | 74680 | 42590 | 2.91% |
| 2025-03-26 | 57.79 | 56.68 | -0.99 | -1.72% | 56.40 | 59.29 | 105885 | 61082 | 4.12% |
| 2025-03-25 | 59.30 | 57.67 | -1.75 | -2.95% | 57.52 | 60.78 | 72229 | 42591 | 2.81% |
| 2025-03-24 | 58.90 | 59.42 | 1.12 | 1.92% | 57.90 | 59.85 | 85834 | 50554 | 3.34% |
| 2025-03-21 | 60.70 | 58.30 | -3.70 | -5.97% | 58.00 | 60.99 | 140867 | 83203 | 5.48% |
| 2025-03-20 | 63.69 | 62.00 | -1.58 | -2.49% | 61.57 | 64.72 | 96984 | 61287 | 3.77% |
| 2025-03-19 | 63.83 | 63.58 | -0.25 | -0.39% | 62.30 | 64.47 | 75366 | 47799 | 2.93% |
| 2025-03-18 | 63.90 | 63.83 | -0.05 | -0.08% | 63.40 | 64.89 | 89091 | 57103 | 3.47% |
| 2025-03-17 | 62.88 | 63.88 | 0.98 | 1.56% | 61.57 | 64.76 | 106202 | 67420 | 4.13% |
| 2025-03-14 | 61.00 | 62.90 | 1.79 | 2.93% | 60.15 | 63.90 | 167330 | 103521 | 6.51% |
| 2025-03-13 | 68.02 | 61.11 | -6.89 | -10.13% | 59.95 | 68.47 | 227873 | 143479 | 8.86% |
| 2025-03-12 | 69.66 | 68.00 | -0.10 | -0.15% | 68.00 | 72.48 | 146613 | 103197 | 5.70% |
| 2025-03-11 | 67.35 | 68.10 | -1.03 | -1.49% | 66.83 | 69.67 | 115849 | 78789 | 4.51% |
| 2025-03-10 | 71.55 | 69.13 | -1.33 | -1.89% | 69.00 | 72.92 | 121024 | 85475 | 4.71% |
| 2025-03-07 | 71.27 | 70.46 | -1.94 | -2.68% | 70.00 | 73.80 | 120707 | 86097 | 4.70% |
| 2025-03-06 | 72.22 | 72.40 | 1.55 | 2.19% | 71.37 | 75.49 | 161678 | 118265 | 6.29% |
| 2025-03-05 | 69.00 | 70.85 | 0.86 | 1.23% | 68.68 | 72.00 | 125792 | 88591 | 4.89% |
| 2025-03-04 | 65.40 | 69.99 | 4.18 | 6.35% | 65.40 | 72.30 | 164143 | 114839 | 6.39% |
| 2025-03-03 | 66.00 | 65.81 | -0.15 | -0.23% | 63.84 | 67.76 | 112310 | 74259 | 4.37% |
| 2025-02-28 | 70.00 | 65.96 | -4.67 | -6.61% | 65.38 | 71.80 | 160911 | 107530 | 6.26% |
| 2025-02-27 | 68.60 | 70.63 | 0.83 | 1.19% | 67.70 | 72.08 | 169022 | 118440 | 6.58% |
| 2025-02-26 | 70.54 | 69.80 | -0.03 | -0.04% | 69.53 | 74.76 | 186677 | 134881 | 7.26% |
| 2025-02-25 | 68.94 | 69.83 | -1.75 | -2.44% | 68.54 | 73.75 | 149978 | 106845 | 5.83% |
| 2025-02-24 | 70.00 | 71.58 | 1.08 | 1.53% | 66.10 | 75.49 | 191541 | 135674 | 7.45% |
| 2025-02-21 | 68.70 | 70.50 | 0.80 | 1.15% | 67.29 | 71.00 | 184668 | 126945 | 7.18% |
| 2025-02-20 | 67.10 | 69.70 | 1.60 | 2.35% | 64.56 | 75.50 | 260746 | 180312 | 10.14% |
| 2025-02-19 | 57.48 | 68.10 | 10.19 | 17.60% | 57.48 | 69.49 | 272002 | 175908 | 10.58% |
| 2025-02-18 | 57.21 | 57.91 | 0.91 | 1.60% | 56.07 | 59.50 | 166304 | 95993 | 6.47% |
| 2025-02-17 | 56.66 | 57.00 | 0.71 | 1.26% | 55.10 | 57.49 | 183892 | 103536 | 7.15% |
| 2025-02-14 | 56.50 | 56.29 | -0.94 | -1.64% | 55.52 | 57.59 | 135783 | 76561 | 5.28% |
| 2025-02-13 | 59.20 | 57.23 | -1.85 | -3.13% | 56.26 | 59.88 | 118238 | 68340 | 4.60% |
| 2025-02-12 | 60.20 | 59.08 | -2.44 | -3.97% | 57.51 | 62.90 | 164627 | 99041 | 6.40% |
| 2025-02-11 | 58.59 | 61.52 | 2.42 | 4.09% | 58.30 | 63.83 | 155574 | 95884 | 6.05% |
| 2025-02-10 | 59.00 | 59.10 | -0.90 | -1.50% | 57.60 | 60.95 | 126887 | 74820 | 4.94% |
| 2025-02-07 | 56.00 | 60.00 | 3.33 | 5.88% | 55.39 | 60.44 | 158282 | 92420 | 6.16% |
| 2025-02-06 | 54.05 | 56.67 | 1.51 | 2.74% | 54.05 | 58.42 | 148314 | 83942 | 5.77% |
| 2025-02-05 | 52.23 | 55.16 | 2.98 | 5.71% | 51.68 | 56.33 | 124121 | 67967 | 4.83% |
| 2025-01-27 | 53.99 | 52.18 | -2.81 | -5.11% | 50.52 | 54.45 | 102082 | 53253 | 3.97% |
| 2025-01-24 | 51.11 | 54.99 | 3.59 | 6.98% | 50.80 | 55.14 | 179127 | 96073 | 6.97% |
| 2025-01-23 | 52.30 | 51.40 | 0.22 | 0.43% | 50.38 | 53.86 | 140815 | 73468 | 5.48% |
| 2025-01-22 | 51.45 | 51.18 | -1.29 | -2.46% | 50.50 | 52.29 | 84526 | 43307 | 3.29% |
| 2025-01-21 | 49.06 | 52.47 | 4.55 | 9.49% | 48.60 | 52.55 | 165093 | 83790 | 6.42% |
| 2025-01-20 | 49.65 | 47.92 | -1.08 | -2.20% | 47.28 | 49.78 | 88901 | 42892 | 3.87% |
| 2025-01-17 | 48.18 | 49.00 | 0.70 | 1.45% | 48.10 | 51.00 | 103003 | 50918 | 4.49% |
| 2025-01-16 | 48.83 | 48.30 | -0.55 | -1.13% | 47.68 | 49.26 | 93963 | 45473 | 4.09% |
| 2025-01-15 | 50.95 | 48.85 | -2.15 | -4.22% | 47.58 | 50.95 | 151970 | 73719 | 6.62% |
| 2025-01-14 | 49.61 | 51.00 | 0.89 | 1.78% | 48.50 | 52.62 | 172675 | 87867 | 7.52% |
| 2025-01-13 | 48.65 | 50.11 | 0.30 | 0.60% | 48.28 | 52.50 | 138241 | 69496 | 6.02% |
| 2025-01-10 | 47.00 | 49.81 | 2.40 | 5.06% | 46.79 | 52.80 | 168577 | 85546 | 7.34% |
| 2025-01-09 | 46.12 | 47.41 | 0.44 | 0.94% | 46.05 | 48.41 | 110112 | 51916 | 4.80% |
| 2025-01-08 | 43.20 | 46.97 | 3.34 | 7.66% | 42.70 | 49.48 | 146891 | 66699 | 6.40% |
| 2025-01-07 | 41.60 | 43.63 | 2.22 | 5.36% | 41.30 | 43.89 | 80503 | 34402 | 3.51% |
| 2025-01-06 | 42.78 | 41.41 | -0.99 | -2.33% | 40.80 | 42.92 | 70727 | 29437 | 3.08% |
| 2025-01-03 | 45.05 | 42.40 | -2.90 | -6.40% | 42.00 | 45.43 | 101467 | 43962 | 4.42% |
| 2025-01-02 | 46.12 | 45.30 | -1.20 | -2.58% | 44.76 | 47.71 | 96692 | 44528 | 4.21% |
| 2024-12-31 | 48.48 | 46.50 | -1.49 | -3.10% | 46.40 | 50.28 | 103229 | 49687 | 4.50% |
| 2024-12-30 | 47.00 | 47.99 | 0.66 | 1.39% | 45.50 | 50.03 | 102662 | 49402 | 4.47% |
| 2024-12-27 | 49.12 | 47.33 | -2.64 | -5.28% | 46.84 | 50.09 | 135369 | 65485 | 5.89% |
| 2024-12-26 | 46.10 | 49.97 | 2.80 | 5.94% | 45.20 | 50.50 | 167777 | 81348 | 7.31% |
| 2024-12-25 | 44.20 | 47.17 | 2.77 | 6.24% | 44.01 | 49.70 | 180289 | 84961 | 7.85% |