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 | 54.40 | 53.77 | -1.36 | -2.47% | 53.60 | 54.95 | 37654 | 20358 | 1.86% |
| 2025-04-02 | 55.48 | 55.13 | -0.54 | -0.97% | 55.00 | 55.78 | 26871 | 14879 | 1.33% |
| 2025-04-01 | 55.06 | 55.67 | 0.75 | 1.37% | 54.89 | 56.78 | 39383 | 22010 | 1.95% |
| 2025-03-31 | 56.81 | 54.92 | -2.30 | -4.02% | 54.76 | 57.22 | 51857 | 28911 | 2.56% |
| 2025-03-28 | 57.00 | 57.22 | -0.04 | -0.07% | 56.97 | 58.63 | 43826 | 25382 | 2.17% |
| 2025-03-27 | 57.81 | 57.26 | -0.90 | -1.55% | 56.64 | 57.88 | 45330 | 25853 | 2.24% |
| 2025-03-26 | 56.64 | 58.16 | 1.31 | 2.30% | 56.64 | 59.17 | 63089 | 36702 | 3.12% |
| 2025-03-25 | 56.37 | 56.85 | 0.49 | 0.87% | 56.07 | 57.35 | 38584 | 21907 | 1.91% |
| 2025-03-24 | 57.63 | 56.36 | -1.26 | -2.19% | 55.80 | 57.86 | 47463 | 26907 | 2.35% |
| 2025-03-21 | 57.58 | 57.62 | -0.18 | -0.31% | 57.30 | 58.35 | 35188 | 20331 | 1.74% |
| 2025-03-20 | 59.00 | 57.80 | -1.52 | -2.56% | 57.73 | 59.47 | 54425 | 31775 | 2.69% |
| 2025-03-19 | 58.29 | 59.32 | 0.68 | 1.16% | 57.60 | 60.50 | 61395 | 36256 | 3.03% |
| 2025-03-18 | 58.20 | 58.64 | 0.23 | 0.39% | 58.17 | 58.93 | 38691 | 22635 | 1.91% |
| 2025-03-17 | 58.70 | 58.41 | 0.01 | 0.02% | 58.23 | 59.50 | 41090 | 24111 | 2.03% |
| 2025-03-14 | 57.67 | 58.40 | 0.73 | 1.27% | 57.05 | 58.85 | 56381 | 32838 | 2.79% |
| 2025-03-13 | 57.96 | 57.67 | -0.26 | -0.45% | 56.85 | 58.50 | 42644 | 24551 | 2.11% |
| 2025-03-12 | 59.30 | 57.93 | -1.38 | -2.33% | 57.90 | 59.35 | 57784 | 33845 | 2.86% |
| 2025-03-11 | 57.00 | 59.31 | 1.82 | 3.17% | 56.20 | 59.88 | 78255 | 45493 | 3.87% |
| 2025-03-10 | 56.00 | 57.49 | 1.57 | 2.81% | 56.00 | 57.75 | 53128 | 30214 | 2.63% |
| 2025-03-07 | 57.60 | 55.92 | -2.24 | -3.85% | 55.52 | 57.64 | 79728 | 44813 | 3.94% |
| 2025-03-06 | 56.38 | 58.16 | 2.14 | 3.82% | 55.70 | 59.19 | 75064 | 43264 | 3.71% |
| 2025-03-05 | 58.20 | 56.02 | -2.20 | -3.78% | 55.70 | 58.22 | 68898 | 38842 | 3.40% |
| 2025-03-04 | 58.08 | 58.22 | -0.09 | -0.15% | 56.70 | 58.36 | 50615 | 29128 | 2.50% |
| 2025-03-03 | 60.47 | 58.31 | -1.65 | -2.75% | 57.84 | 61.23 | 79964 | 47751 | 3.95% |
| 2025-02-28 | 61.37 | 59.96 | -0.86 | -1.41% | 59.40 | 61.53 | 77238 | 46562 | 3.82% |
| 2025-02-27 | 60.16 | 60.82 | 0.66 | 1.10% | 59.56 | 61.88 | 122308 | 74262 | 6.04% |
| 2025-02-26 | 54.70 | 60.16 | 6.52 | 12.16% | 54.20 | 62.30 | 178068 | 102412 | 8.80% |
| 2025-02-25 | 53.21 | 53.64 | 0.05 | 0.09% | 53.01 | 54.50 | 55190 | 29678 | 2.73% |
| 2025-02-24 | 53.95 | 53.59 | -0.41 | -0.76% | 53.17 | 54.70 | 59515 | 32013 | 2.94% |
| 2025-02-21 | 53.77 | 54.00 | 0.30 | 0.56% | 52.88 | 54.15 | 62750 | 33635 | 3.10% |
| 2025-02-20 | 55.40 | 53.70 | -1.71 | -3.09% | 53.14 | 55.40 | 78494 | 42289 | 3.88% |
| 2025-02-19 | 54.62 | 55.41 | 0.64 | 1.17% | 54.30 | 55.45 | 44497 | 24468 | 2.20% |
| 2025-02-18 | 56.37 | 54.77 | -1.23 | -2.20% | 54.35 | 56.39 | 52569 | 29227 | 2.60% |
| 2025-02-17 | 56.09 | 56.00 | -0.01 | -0.02% | 55.44 | 56.60 | 53973 | 30189 | 2.67% |
| 2025-02-14 | 56.67 | 56.01 | -0.42 | -0.74% | 55.93 | 57.20 | 45844 | 25893 | 2.27% |
| 2025-02-13 | 57.83 | 56.43 | -1.46 | -2.52% | 56.42 | 57.83 | 58288 | 33236 | 2.88% |
| 2025-02-12 | 56.64 | 57.89 | 1.26 | 2.22% | 56.11 | 57.90 | 60460 | 34566 | 2.99% |
| 2025-02-11 | 58.91 | 56.63 | -2.20 | -3.74% | 56.46 | 59.00 | 67083 | 38396 | 3.31% |
| 2025-02-10 | 59.62 | 58.83 | -0.79 | -1.33% | 58.35 | 59.92 | 51578 | 30325 | 2.55% |
| 2025-02-07 | 57.70 | 59.62 | 1.34 | 2.30% | 57.65 | 61.10 | 68480 | 41111 | 3.38% |
| 2025-02-06 | 57.48 | 58.28 | 0.79 | 1.37% | 56.31 | 58.96 | 59341 | 34313 | 2.93% |
| 2025-02-05 | 59.75 | 57.49 | -2.27 | -3.80% | 57.44 | 60.01 | 53493 | 31175 | 2.64% |
| 2025-01-27 | 60.98 | 59.76 | -1.08 | -1.78% | 58.86 | 61.68 | 52163 | 31266 | 2.58% |
| 2025-01-24 | 60.15 | 60.84 | 0.08 | 0.13% | 59.66 | 61.47 | 62717 | 38073 | 3.10% |
| 2025-01-23 | 62.05 | 60.76 | -0.42 | -0.69% | 59.51 | 63.10 | 99860 | 61142 | 4.93% |
| 2025-01-22 | 70.50 | 61.18 | -10.72 | -14.91% | 60.13 | 70.50 | 196765 | 122661 | 9.72% |
| 2025-01-21 | 72.36 | 71.90 | 0.49 | 0.69% | 71.01 | 73.20 | 22372 | 16116 | 1.11% |
| 2025-01-20 | 71.10 | 71.41 | 0.93 | 1.32% | 70.88 | 74.00 | 32141 | 23307 | 1.59% |
| 2025-01-17 | 70.31 | 70.48 | -0.04 | -0.06% | 68.50 | 71.30 | 19173 | 13390 | 0.95% |
| 2025-01-16 | 71.57 | 70.52 | -1.10 | -1.54% | 70.05 | 73.59 | 23069 | 16517 | 1.14% |
| 2025-01-15 | 72.28 | 71.62 | -1.17 | -1.61% | 70.66 | 73.60 | 24350 | 17511 | 1.20% |
| 2025-01-14 | 68.05 | 72.79 | 4.63 | 6.79% | 67.60 | 73.49 | 41830 | 29975 | 2.07% |
| 2025-01-13 | 67.46 | 68.16 | 0.91 | 1.35% | 66.80 | 69.60 | 18643 | 12744 | 0.92% |
| 2025-01-10 | 69.50 | 67.25 | -2.47 | -3.54% | 67.25 | 70.55 | 17524 | 11971 | 0.87% |
| 2025-01-09 | 68.69 | 69.72 | 0.35 | 0.50% | 68.30 | 72.23 | 19944 | 14078 | 0.99% |
| 2025-01-08 | 69.49 | 69.37 | -0.30 | -0.43% | 66.87 | 70.38 | 25203 | 17320 | 1.25% |
| 2025-01-07 | 70.65 | 69.67 | -1.08 | -1.53% | 69.18 | 71.88 | 24814 | 17405 | 1.23% |
| 2025-01-06 | 67.99 | 70.75 | 3.68 | 5.49% | 67.11 | 73.80 | 39888 | 28531 | 1.97% |
| 2025-01-03 | 68.00 | 67.07 | -1.02 | -1.50% | 66.67 | 69.31 | 18796 | 12794 | 0.93% |
| 2025-01-02 | 71.82 | 68.09 | -3.91 | -5.43% | 67.50 | 71.98 | 19588 | 13594 | 0.97% |
| 2024-12-31 | 70.90 | 72.00 | 1.01 | 1.42% | 70.64 | 72.79 | 25038 | 17973 | 1.24% |
| 2024-12-30 | 69.00 | 70.99 | 1.86 | 2.69% | 68.02 | 72.00 | 27952 | 19750 | 1.38% |
| 2024-12-27 | 71.82 | 69.13 | -2.37 | -3.31% | 68.99 | 71.82 | 35141 | 24407 | 1.74% |
| 2024-12-26 | 73.56 | 71.50 | -1.90 | -2.59% | 71.31 | 73.80 | 20203 | 14542 | 1.00% |