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 | 57.18 | 57.59 | 0.37 | 0.65% | 57.18 | 59.66 | 117273 | 68468 | 4.55% |
| 2025-04-02 | 57.08 | 57.22 | 0.21 | 0.37% | 56.87 | 58.09 | 57214 | 32821 | 2.22% |
| 2025-04-01 | 57.75 | 57.01 | -0.33 | -0.58% | 56.86 | 58.77 | 87248 | 50425 | 3.38% |
| 2025-03-31 | 55.96 | 57.34 | 0.96 | 1.70% | 54.61 | 57.60 | 113366 | 63496 | 4.40% |
| 2025-03-28 | 57.00 | 56.38 | -0.54 | -0.95% | 56.06 | 57.60 | 73401 | 41643 | 2.85% |
| 2025-03-27 | 58.47 | 56.92 | -0.88 | -1.52% | 56.90 | 58.67 | 92396 | 53315 | 3.58% |
| 2025-03-26 | 57.66 | 57.80 | 0.20 | 0.35% | 57.66 | 59.43 | 86994 | 50846 | 3.37% |
| 2025-03-25 | 60.67 | 57.60 | -3.06 | -5.04% | 57.34 | 61.00 | 136252 | 80188 | 5.28% |
| 2025-03-24 | 61.74 | 60.66 | -0.21 | -0.34% | 58.70 | 62.60 | 116363 | 70522 | 4.51% |
| 2025-03-21 | 64.10 | 60.87 | -3.36 | -5.23% | 60.70 | 64.70 | 136569 | 84538 | 5.30% |
| 2025-03-20 | 64.69 | 64.23 | -0.03 | -0.05% | 63.77 | 66.51 | 114129 | 74565 | 4.43% |
| 2025-03-19 | 65.16 | 64.26 | -1.15 | -1.76% | 63.88 | 66.00 | 105741 | 68488 | 4.10% |
| 2025-03-18 | 67.00 | 65.41 | -0.98 | -1.48% | 65.01 | 67.52 | 102090 | 67354 | 3.96% |
| 2025-03-17 | 65.80 | 66.39 | 0.60 | 0.91% | 64.80 | 67.48 | 104909 | 69500 | 4.07% |
| 2025-03-14 | 63.94 | 65.79 | 0.99 | 1.53% | 63.78 | 66.38 | 109785 | 71842 | 4.26% |
| 2025-03-13 | 68.27 | 64.80 | -4.39 | -6.34% | 64.22 | 69.30 | 172591 | 113907 | 6.69% |
| 2025-03-12 | 70.23 | 69.19 | 0.11 | 0.16% | 69.15 | 72.30 | 167697 | 118637 | 6.50% |
| 2025-03-11 | 67.08 | 69.08 | -0.32 | -0.46% | 67.00 | 69.41 | 117585 | 80536 | 4.56% |
| 2025-03-10 | 71.15 | 69.40 | -2.94 | -4.06% | 67.68 | 71.40 | 203168 | 140513 | 7.88% |
| 2025-03-07 | 73.86 | 72.34 | -3.16 | -4.19% | 71.09 | 75.80 | 199805 | 146314 | 7.75% |
| 2025-03-06 | 73.88 | 75.50 | 2.78 | 3.82% | 73.60 | 78.49 | 269787 | 205067 | 10.46% |
| 2025-03-05 | 73.39 | 72.72 | -0.40 | -0.55% | 70.00 | 74.50 | 224559 | 162261 | 8.71% |
| 2025-03-04 | 69.06 | 73.12 | 4.15 | 6.02% | 68.56 | 75.37 | 287635 | 207731 | 11.15% |
| 2025-03-03 | 72.99 | 68.97 | -3.94 | -5.40% | 67.95 | 74.33 | 268148 | 186982 | 10.40% |
| 2025-02-28 | 84.00 | 72.91 | -9.34 | -11.36% | 72.16 | 85.20 | 351083 | 273192 | 13.62% |
| 2025-02-27 | 78.65 | 82.25 | 3.06 | 3.86% | 77.40 | 82.88 | 388794 | 313593 | 15.08% |
| 2025-02-26 | 79.00 | 79.19 | -3.07 | -3.73% | 75.50 | 82.26 | 486461 | 381081 | 18.87% |
| 2025-02-25 | 64.40 | 82.26 | 13.71 | 20.00% | 64.11 | 82.26 | 526258 | 396548 | 20.41% |
| 2025-02-24 | 70.49 | 68.55 | -1.25 | -1.79% | 67.00 | 74.55 | 339187 | 238653 | 13.15% |
| 2025-02-21 | 66.00 | 69.80 | 6.61 | 10.46% | 62.89 | 71.49 | 411622 | 277665 | 15.96% |
| 2025-02-20 | 64.62 | 63.19 | 0.00 | 0.00% | 62.80 | 65.46 | 214606 | 137354 | 8.32% |
| 2025-02-19 | 60.80 | 63.19 | 2.39 | 3.93% | 60.80 | 63.80 | 236992 | 147728 | 9.19% |
| 2025-02-18 | 64.80 | 60.80 | -5.90 | -8.85% | 60.00 | 67.90 | 342012 | 215794 | 13.26% |
| 2025-02-17 | 65.00 | 66.70 | 1.89 | 2.92% | 63.80 | 69.30 | 322882 | 215244 | 12.52% |
| 2025-02-14 | 63.95 | 64.81 | 1.81 | 2.87% | 62.36 | 66.77 | 287180 | 184899 | 11.14% |
| 2025-02-13 | 67.81 | 63.00 | -5.44 | -7.95% | 62.50 | 68.00 | 366239 | 235460 | 14.20% |
| 2025-02-12 | 68.14 | 68.44 | 1.59 | 2.38% | 67.25 | 70.88 | 300254 | 205838 | 11.64% |
| 2025-02-11 | 69.72 | 66.85 | -6.25 | -8.55% | 66.80 | 71.20 | 405393 | 279295 | 15.72% |
| 2025-02-10 | 67.00 | 73.10 | 8.43 | 13.04% | 64.90 | 74.55 | 483083 | 340069 | 18.73% |
| 2025-02-07 | 68.88 | 64.67 | -0.02 | -0.03% | 63.18 | 69.45 | 551373 | 369491 | 21.38% |
| 2025-02-06 | 57.24 | 64.69 | 10.78 | 20.00% | 56.00 | 64.69 | 327752 | 199933 | 12.71% |
| 2025-02-05 | 51.00 | 53.91 | 5.61 | 11.61% | 50.50 | 54.88 | 250070 | 132571 | 9.70% |
| 2025-01-27 | 52.42 | 48.30 | -2.48 | -4.88% | 48.20 | 52.42 | 173205 | 85716 | 6.72% |
| 2025-01-24 | 47.18 | 50.78 | 3.34 | 7.04% | 47.18 | 52.21 | 211910 | 106600 | 8.22% |
| 2025-01-23 | 49.00 | 47.44 | -0.70 | -1.45% | 47.40 | 50.50 | 168002 | 82259 | 6.52% |
| 2025-01-22 | 47.60 | 48.14 | -0.45 | -0.93% | 47.60 | 49.09 | 126808 | 61171 | 4.92% |
| 2025-01-21 | 45.14 | 48.59 | 4.09 | 9.19% | 44.90 | 48.88 | 211036 | 98813 | 8.18% |
| 2025-01-20 | 45.58 | 44.50 | -1.26 | -2.75% | 44.21 | 46.23 | 135373 | 60819 | 5.25% |
| 2025-01-17 | 45.55 | 45.76 | -0.05 | -0.11% | 44.45 | 46.97 | 130435 | 59464 | 5.06% |
| 2025-01-16 | 47.76 | 45.81 | -1.27 | -2.70% | 45.58 | 48.84 | 151335 | 71036 | 5.87% |
| 2025-01-15 | 47.00 | 47.08 | 0.20 | 0.43% | 46.66 | 48.46 | 154445 | 73539 | 5.99% |
| 2025-01-14 | 44.32 | 46.88 | 3.54 | 8.17% | 43.89 | 47.08 | 171128 | 78272 | 6.64% |
| 2025-01-13 | 42.50 | 43.34 | 0.08 | 0.18% | 41.52 | 44.13 | 126738 | 54319 | 4.91% |
| 2025-01-10 | 45.00 | 43.26 | -2.11 | -4.65% | 43.20 | 47.40 | 184240 | 83477 | 7.14% |
| 2025-01-09 | 45.05 | 45.37 | 0.17 | 0.38% | 45.00 | 46.88 | 151885 | 69647 | 5.89% |
| 2025-01-08 | 44.60 | 45.20 | 0.09 | 0.20% | 43.00 | 46.20 | 171054 | 76373 | 6.63% |
| 2025-01-07 | 42.98 | 45.11 | 2.53 | 5.94% | 42.00 | 45.27 | 168878 | 73596 | 6.55% |
| 2025-01-06 | 45.44 | 42.58 | -3.60 | -7.80% | 41.99 | 47.10 | 223149 | 98357 | 8.65% |
| 2025-01-03 | 50.05 | 46.18 | -3.62 | -7.27% | 46.12 | 51.18 | 196916 | 95075 | 7.64% |
| 2025-01-02 | 49.60 | 49.80 | 0.20 | 0.40% | 48.60 | 51.34 | 162186 | 81212 | 6.29% |
| 2024-12-31 | 50.97 | 49.60 | -0.73 | -1.45% | 49.01 | 51.94 | 169993 | 85780 | 6.59% |
| 2024-12-30 | 49.90 | 50.33 | 0.36 | 0.72% | 49.90 | 51.87 | 172509 | 87750 | 6.69% |
| 2024-12-27 | 55.50 | 49.97 | -6.52 | -11.54% | 49.80 | 56.40 | 344707 | 184122 | 13.37% |
| 2024-12-26 | 53.02 | 56.49 | 3.19 | 5.98% | 52.80 | 57.70 | 254203 | 140632 | 9.86% |
| 2024-12-25 | 53.73 | 53.30 | -0.58 | -1.08% | 52.65 | 56.60 | 251987 | 137379 | 9.77% |