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 | 61.88 | 64.41 | 0.91 | 1.43% | 61.88 | 67.78 | 15758 | 10262 | 2.60% |
| 2025-04-02 | 60.73 | 63.50 | 2.47 | 4.05% | 60.31 | 63.50 | 10960 | 6882 | 1.81% |
| 2025-04-01 | 57.53 | 61.03 | 3.82 | 6.68% | 57.22 | 63.88 | 14275 | 8756 | 2.35% |
| 2025-03-31 | 59.16 | 57.21 | -1.95 | -3.30% | 56.40 | 59.21 | 5483 | 3157 | 0.90% |
| 2025-03-28 | 59.69 | 59.16 | -0.17 | -0.29% | 59.10 | 61.96 | 7036 | 4264 | 1.16% |
| 2025-03-27 | 57.77 | 59.33 | 1.51 | 2.61% | 56.57 | 59.46 | 5720 | 3334 | 0.94% |
| 2025-03-26 | 57.79 | 57.82 | -0.37 | -0.64% | 57.76 | 58.78 | 2942 | 1709 | 0.48% |
| 2025-03-25 | 58.48 | 58.19 | -0.29 | -0.50% | 57.51 | 59.39 | 3571 | 2079 | 0.59% |
| 2025-03-24 | 58.70 | 58.48 | -0.64 | -1.08% | 57.77 | 59.51 | 3910 | 2290 | 0.64% |
| 2025-03-21 | 60.76 | 59.12 | -1.95 | -3.19% | 58.88 | 61.30 | 4714 | 2814 | 0.78% |
| 2025-03-20 | 61.54 | 61.07 | -0.16 | -0.26% | 60.83 | 62.00 | 3616 | 2218 | 0.60% |
| 2025-03-19 | 62.53 | 61.23 | -1.00 | -1.61% | 61.01 | 62.89 | 3654 | 2254 | 0.60% |
| 2025-03-18 | 61.64 | 62.23 | 0.90 | 1.47% | 61.12 | 62.89 | 5121 | 3184 | 0.84% |
| 2025-03-17 | 61.22 | 61.33 | 0.57 | 0.94% | 60.07 | 62.00 | 4815 | 2945 | 0.79% |
| 2025-03-14 | 60.30 | 60.76 | 0.54 | 0.90% | 58.99 | 61.31 | 7463 | 4521 | 1.23% |
| 2025-03-13 | 61.29 | 60.22 | -1.38 | -2.24% | 59.30 | 61.99 | 6678 | 4020 | 1.10% |
| 2025-03-12 | 62.47 | 61.60 | -0.86 | -1.38% | 61.52 | 63.22 | 4397 | 2731 | 0.72% |
| 2025-03-11 | 62.79 | 62.46 | -1.17 | -1.84% | 61.30 | 63.56 | 7179 | 4462 | 1.18% |
| 2025-03-10 | 64.50 | 63.63 | -0.68 | -1.06% | 63.12 | 65.88 | 6366 | 4071 | 1.05% |
| 2025-03-07 | 62.88 | 64.31 | 1.13 | 1.79% | 62.63 | 65.83 | 9048 | 5854 | 1.49% |
| 2025-03-06 | 61.90 | 63.18 | 1.95 | 3.18% | 61.00 | 63.50 | 7640 | 4805 | 1.26% |
| 2025-03-05 | 63.60 | 61.23 | -1.09 | -1.75% | 60.52 | 63.60 | 6411 | 3953 | 1.06% |
| 2025-03-04 | 60.91 | 62.32 | 0.77 | 1.25% | 60.51 | 62.98 | 5739 | 3562 | 0.95% |
| 2025-03-03 | 61.50 | 61.55 | -0.23 | -0.37% | 60.69 | 63.26 | 8157 | 5072 | 1.34% |
| 2025-02-28 | 64.50 | 61.78 | -3.04 | -4.69% | 60.72 | 65.85 | 13354 | 8385 | 2.20% |
| 2025-02-27 | 65.60 | 64.82 | -0.02 | -0.03% | 62.00 | 65.60 | 12791 | 8167 | 2.11% |
| 2025-02-26 | 63.50 | 64.84 | 1.84 | 2.92% | 63.30 | 65.98 | 16531 | 10703 | 2.73% |
| 2025-02-25 | 64.00 | 63.00 | -3.41 | -5.13% | 63.00 | 66.92 | 21698 | 14058 | 3.58% |
| 2025-02-24 | 59.00 | 66.41 | 7.81 | 13.33% | 58.80 | 70.32 | 37908 | 24692 | 6.25% |
| 2025-02-21 | 57.98 | 58.60 | 0.72 | 1.24% | 56.56 | 58.88 | 10915 | 6325 | 1.80% |
| 2025-02-20 | 54.44 | 57.88 | 3.88 | 7.19% | 54.03 | 58.67 | 13265 | 7578 | 2.19% |
| 2025-02-19 | 53.02 | 54.00 | 0.99 | 1.87% | 52.50 | 54.53 | 4624 | 2482 | 0.76% |
| 2025-02-18 | 55.12 | 53.01 | -1.84 | -3.35% | 52.57 | 55.20 | 4956 | 2656 | 0.82% |
| 2025-02-17 | 55.20 | 54.85 | -0.34 | -0.62% | 54.20 | 56.50 | 5596 | 3104 | 0.92% |
| 2025-02-14 | 54.01 | 55.19 | 1.26 | 2.34% | 54.01 | 56.00 | 6215 | 3446 | 1.02% |
| 2025-02-13 | 55.45 | 53.93 | -1.52 | -2.74% | 53.60 | 55.50 | 4032 | 2196 | 0.66% |
| 2025-02-12 | 54.35 | 55.45 | 0.78 | 1.43% | 54.13 | 55.60 | 3718 | 2045 | 0.61% |
| 2025-02-11 | 56.00 | 54.67 | -0.82 | -1.48% | 54.33 | 56.00 | 2598 | 1423 | 0.43% |
| 2025-02-10 | 54.04 | 55.49 | 1.64 | 3.05% | 53.20 | 56.02 | 7299 | 4001 | 1.20% |
| 2025-02-07 | 52.74 | 53.85 | 0.97 | 1.83% | 52.74 | 54.48 | 4871 | 2617 | 0.80% |
| 2025-02-06 | 51.25 | 52.88 | 2.18 | 4.30% | 50.46 | 53.18 | 4793 | 2496 | 0.79% |
| 2025-02-05 | 49.87 | 50.70 | 1.00 | 2.01% | 49.70 | 51.05 | 2892 | 1457 | 0.48% |
| 2025-01-27 | 50.41 | 49.70 | -0.43 | -0.86% | 49.70 | 51.19 | 2658 | 1337 | 0.44% |
| 2025-01-24 | 51.03 | 50.13 | -0.94 | -1.84% | 49.72 | 51.36 | 5088 | 2561 | 0.84% |
| 2025-01-23 | 51.58 | 51.07 | -0.18 | -0.35% | 51.01 | 52.29 | 2725 | 1410 | 0.45% |
| 2025-01-22 | 51.60 | 51.25 | -0.34 | -0.66% | 50.70 | 51.85 | 2199 | 1125 | 0.36% |
| 2025-01-21 | 51.83 | 51.59 | 0.04 | 0.08% | 50.65 | 52.44 | 3000 | 1539 | 0.49% |
| 2025-01-20 | 51.61 | 51.55 | -0.06 | -0.12% | 51.35 | 52.78 | 3428 | 1783 | 0.57% |
| 2025-01-17 | 51.41 | 51.61 | 0.36 | 0.70% | 50.72 | 52.27 | 2573 | 1327 | 0.42% |
| 2025-01-16 | 51.51 | 51.25 | -0.70 | -1.35% | 51.09 | 53.26 | 3630 | 1887 | 0.60% |
| 2025-01-15 | 52.57 | 51.95 | -0.53 | -1.01% | 51.28 | 52.66 | 2485 | 1286 | 0.41% |
| 2025-01-14 | 51.33 | 52.48 | 1.42 | 2.78% | 50.89 | 52.50 | 5019 | 2613 | 0.83% |
| 2025-01-13 | 50.77 | 51.06 | 0.28 | 0.55% | 49.80 | 51.88 | 3234 | 1642 | 0.53% |
| 2025-01-10 | 52.20 | 50.78 | -1.72 | -3.28% | 50.48 | 52.97 | 3302 | 1699 | 0.54% |
| 2025-01-09 | 53.10 | 52.50 | -0.60 | -1.13% | 52.01 | 53.11 | 3235 | 1699 | 0.53% |
| 2025-01-08 | 54.20 | 53.10 | -1.50 | -2.75% | 51.58 | 54.22 | 3666 | 1934 | 0.60% |
| 2025-01-07 | 54.51 | 54.60 | 0.29 | 0.53% | 52.60 | 54.78 | 4193 | 2241 | 0.69% |
| 2025-01-06 | 54.48 | 54.31 | -0.01 | -0.02% | 53.68 | 55.24 | 3149 | 1711 | 0.52% |
| 2025-01-03 | 56.00 | 54.32 | -1.21 | -2.18% | 54.00 | 56.00 | 2516 | 1382 | 0.41% |
| 2025-01-02 | 57.00 | 55.53 | -1.41 | -2.48% | 55.02 | 57.98 | 4085 | 2301 | 0.67% |
| 2024-12-31 | 59.33 | 56.94 | -1.82 | -3.10% | 56.93 | 59.33 | 3146 | 1819 | 0.52% |
| 2024-12-30 | 57.83 | 58.76 | 0.94 | 1.63% | 57.21 | 59.55 | 3600 | 2106 | 0.59% |
| 2024-12-27 | 57.80 | 57.82 | 0.22 | 0.38% | 57.03 | 58.48 | 2446 | 1417 | 0.40% |
| 2024-12-26 | 58.33 | 57.60 | -0.06 | -0.10% | 57.10 | 58.33 | 2248 | 1295 | 0.37% |
| 2024-12-25 | 58.50 | 57.66 | -0.84 | -1.44% | 57.19 | 59.43 | 1960 | 1132 | 0.32% |