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 | 63.06 | 65.00 | 0.88 | 1.37% | 63.06 | 66.90 | 19723 | 12832 | 1.73% |
| 2025-04-02 | 63.61 | 64.12 | -0.14 | -0.22% | 63.38 | 66.18 | 23525 | 15218 | 2.07% |
| 2025-04-01 | 61.59 | 64.26 | 2.20 | 3.54% | 61.59 | 65.98 | 34625 | 22211 | 3.04% |
| 2025-03-31 | 63.79 | 62.06 | -2.73 | -4.21% | 61.08 | 64.50 | 30121 | 18742 | 2.64% |
| 2025-03-28 | 65.79 | 64.79 | -1.22 | -1.85% | 64.39 | 66.45 | 12064 | 7867 | 1.06% |
| 2025-03-27 | 66.70 | 66.01 | -0.79 | -1.18% | 64.63 | 67.21 | 14262 | 9416 | 1.25% |
| 2025-03-26 | 65.51 | 66.80 | 0.60 | 0.91% | 65.51 | 68.44 | 25933 | 17440 | 2.28% |
| 2025-03-25 | 63.20 | 66.20 | 3.00 | 4.75% | 62.60 | 68.22 | 57015 | 38186 | 5.00% |
| 2025-03-24 | 63.61 | 63.20 | -0.92 | -1.43% | 61.84 | 64.18 | 21006 | 13258 | 1.84% |
| 2025-03-21 | 65.88 | 64.12 | -2.10 | -3.17% | 64.00 | 66.88 | 19581 | 12764 | 1.72% |
| 2025-03-20 | 63.81 | 66.22 | 2.37 | 3.71% | 63.50 | 66.50 | 29077 | 19052 | 2.55% |
| 2025-03-19 | 65.90 | 63.85 | -2.00 | -3.04% | 63.60 | 66.15 | 29402 | 18914 | 2.58% |
| 2025-03-18 | 66.50 | 65.85 | -0.89 | -1.33% | 65.50 | 68.73 | 28242 | 18949 | 2.48% |
| 2025-03-17 | 66.20 | 66.74 | 0.69 | 1.04% | 65.32 | 67.28 | 33775 | 22380 | 2.96% |
| 2025-03-14 | 67.10 | 66.05 | -2.15 | -3.15% | 65.22 | 67.88 | 48627 | 32181 | 4.27% |
| 2025-03-13 | 67.48 | 68.20 | 0.20 | 0.29% | 66.56 | 69.78 | 40769 | 27617 | 3.58% |
| 2025-03-12 | 68.90 | 68.00 | -0.26 | -0.38% | 66.41 | 69.98 | 65738 | 44851 | 5.77% |
| 2025-03-11 | 63.30 | 68.26 | 4.12 | 6.42% | 62.90 | 69.04 | 79470 | 53161 | 6.98% |
| 2025-03-10 | 62.87 | 64.14 | 1.27 | 2.02% | 62.87 | 66.60 | 61989 | 40493 | 5.44% |
| 2025-03-07 | 60.51 | 62.87 | 1.77 | 2.90% | 60.30 | 64.98 | 58697 | 37029 | 5.15% |
| 2025-03-06 | 59.60 | 61.10 | 1.25 | 2.09% | 59.50 | 61.50 | 47072 | 28522 | 4.13% |
| 2025-03-05 | 60.50 | 59.85 | 0.85 | 1.44% | 59.63 | 62.50 | 63694 | 38540 | 5.59% |
| 2025-03-04 | 54.83 | 59.00 | 3.60 | 6.50% | 54.74 | 60.59 | 62387 | 36400 | 5.48% |
| 2025-03-03 | 56.17 | 55.40 | -0.70 | -1.25% | 55.20 | 57.43 | 29371 | 16526 | 2.58% |
| 2025-02-28 | 56.62 | 56.10 | -0.72 | -1.27% | 55.56 | 58.18 | 44132 | 25071 | 3.87% |
| 2025-02-27 | 57.64 | 56.82 | -1.07 | -1.85% | 55.37 | 57.89 | 41424 | 23399 | 3.64% |
| 2025-02-26 | 55.00 | 57.89 | 2.89 | 5.25% | 54.58 | 58.18 | 49412 | 28083 | 4.34% |
| 2025-02-25 | 54.00 | 55.00 | 0.25 | 0.46% | 53.61 | 56.10 | 36160 | 19850 | 3.17% |
| 2025-02-24 | 53.89 | 54.75 | 0.55 | 1.01% | 53.55 | 55.27 | 39222 | 21376 | 3.44% |
| 2025-02-21 | 53.00 | 54.20 | 0.96 | 1.80% | 52.70 | 54.56 | 46696 | 25054 | 4.10% |
| 2025-02-20 | 50.20 | 53.24 | 3.10 | 6.18% | 49.77 | 53.69 | 66109 | 34363 | 5.80% |
| 2025-02-19 | 48.55 | 50.14 | 1.59 | 3.27% | 48.47 | 50.15 | 29095 | 14434 | 2.55% |
| 2025-02-18 | 50.01 | 48.55 | -1.67 | -3.33% | 48.20 | 50.45 | 25143 | 12416 | 2.21% |
| 2025-02-17 | 50.19 | 50.22 | -0.03 | -0.06% | 49.72 | 50.89 | 25310 | 12723 | 2.22% |
| 2025-02-14 | 49.66 | 50.25 | 0.57 | 1.15% | 49.38 | 50.32 | 19583 | 9773 | 1.72% |
| 2025-02-13 | 50.40 | 49.68 | -0.72 | -1.43% | 49.63 | 50.65 | 22842 | 11419 | 2.01% |
| 2025-02-12 | 49.85 | 50.40 | 0.31 | 0.62% | 49.60 | 50.45 | 26240 | 13144 | 2.30% |
| 2025-02-11 | 50.75 | 50.09 | -0.73 | -1.44% | 49.89 | 50.75 | 21362 | 10712 | 1.88% |
| 2025-02-10 | 49.83 | 50.82 | 1.02 | 2.05% | 49.53 | 51.22 | 32403 | 16330 | 2.84% |
| 2025-02-07 | 49.27 | 49.80 | 0.53 | 1.08% | 49.03 | 50.49 | 34283 | 17076 | 3.01% |
| 2025-02-06 | 47.60 | 49.27 | 1.45 | 3.03% | 47.30 | 49.28 | 34239 | 16679 | 3.01% |
| 2025-02-05 | 47.80 | 47.82 | 0.49 | 1.04% | 47.55 | 48.35 | 20633 | 9890 | 1.81% |
| 2025-01-27 | 48.57 | 47.33 | -1.09 | -2.25% | 47.33 | 48.87 | 24494 | 11739 | 2.15% |
| 2025-01-24 | 47.62 | 48.42 | 0.72 | 1.51% | 47.53 | 48.50 | 18960 | 9133 | 1.66% |
| 2025-01-23 | 48.20 | 47.70 | 0.00 | 0.00% | 47.64 | 49.20 | 25139 | 12190 | 2.21% |
| 2025-01-22 | 48.40 | 47.70 | -0.89 | -1.83% | 47.23 | 48.42 | 22450 | 10729 | 1.97% |
| 2025-01-21 | 48.10 | 48.59 | 0.39 | 0.81% | 47.37 | 48.68 | 26973 | 12965 | 2.37% |
| 2025-01-20 | 47.11 | 48.20 | 1.20 | 2.55% | 47.10 | 48.66 | 39430 | 18935 | 3.46% |
| 2025-01-17 | 46.11 | 47.00 | 0.80 | 1.73% | 45.85 | 48.16 | 46274 | 21781 | 4.06% |
| 2025-01-16 | 46.28 | 46.20 | 0.21 | 0.46% | 45.71 | 46.99 | 27319 | 12646 | 2.40% |
| 2025-01-15 | 47.38 | 45.99 | -1.44 | -3.04% | 45.87 | 47.58 | 30204 | 14061 | 2.65% |
| 2025-01-14 | 45.42 | 47.43 | 2.01 | 4.43% | 45.26 | 47.48 | 28498 | 13272 | 2.50% |
| 2025-01-13 | 45.70 | 45.42 | -0.96 | -2.07% | 45.07 | 46.44 | 38088 | 17306 | 3.34% |
| 2025-01-10 | 47.30 | 46.38 | -0.93 | -1.97% | 46.38 | 48.28 | 14229 | 6742 | 1.25% |
| 2025-01-09 | 46.79 | 47.31 | -0.04 | -0.08% | 46.79 | 47.90 | 13462 | 6380 | 1.18% |
| 2025-01-08 | 47.96 | 47.35 | -0.77 | -1.60% | 45.53 | 47.96 | 23933 | 11204 | 2.10% |
| 2025-01-07 | 47.52 | 48.12 | 0.54 | 1.13% | 47.36 | 48.23 | 11917 | 5703 | 1.05% |
| 2025-01-06 | 47.65 | 47.58 | -0.11 | -0.23% | 47.35 | 48.25 | 12949 | 6169 | 1.14% |
| 2025-01-03 | 48.92 | 47.69 | -1.41 | -2.87% | 47.60 | 49.50 | 17192 | 8353 | 1.51% |
| 2025-01-02 | 51.28 | 49.10 | -2.19 | -4.27% | 48.62 | 51.29 | 20839 | 10412 | 1.83% |
| 2024-12-31 | 53.81 | 51.29 | -2.05 | -3.84% | 51.11 | 53.81 | 23433 | 12219 | 2.06% |
| 2024-12-30 | 53.90 | 53.34 | -0.50 | -0.93% | 52.92 | 54.37 | 13300 | 7116 | 1.17% |
| 2024-12-27 | 53.68 | 53.84 | 0.16 | 0.30% | 53.45 | 54.80 | 20413 | 11057 | 1.79% |
| 2024-12-26 | 53.35 | 53.68 | 0.31 | 0.58% | 53.26 | 54.20 | 15804 | 8502 | 1.39% |
| 2024-12-25 | 54.80 | 53.37 | -1.42 | -2.59% | 52.91 | 54.94 | 22113 | 11857 | 1.94% |