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 | 62.48 | 60.77 | -2.23 | -3.54% | 60.28 | 63.08 | 24872 | 15301 | 3.36% |
| 2025-04-02 | 60.70 | 63.00 | 2.21 | 3.64% | 60.00 | 63.71 | 29967 | 18756 | 4.05% |
| 2025-04-01 | 60.06 | 60.79 | 1.01 | 1.69% | 59.85 | 61.52 | 18557 | 11305 | 2.51% |
| 2025-03-31 | 58.87 | 59.78 | 0.40 | 0.67% | 58.38 | 60.07 | 16822 | 9974 | 2.30% |
| 2025-03-28 | 60.30 | 59.38 | -0.62 | -1.03% | 59.20 | 61.10 | 14587 | 8763 | 1.99% |
| 2025-03-27 | 58.90 | 60.00 | 0.91 | 1.54% | 58.20 | 60.88 | 24190 | 14452 | 3.30% |
| 2025-03-26 | 58.88 | 59.09 | -0.24 | -0.40% | 58.78 | 60.99 | 14801 | 8866 | 2.02% |
| 2025-03-25 | 59.61 | 59.33 | -0.27 | -0.45% | 59.02 | 61.27 | 19421 | 11700 | 2.65% |
| 2025-03-24 | 61.39 | 59.60 | -1.98 | -3.22% | 58.20 | 61.61 | 33745 | 20137 | 4.61% |
| 2025-03-21 | 62.25 | 61.58 | -1.35 | -2.15% | 61.30 | 63.11 | 27907 | 17312 | 3.81% |
| 2025-03-20 | 62.80 | 62.93 | 0.07 | 0.11% | 62.02 | 63.82 | 33025 | 20776 | 4.51% |
| 2025-03-19 | 61.57 | 62.86 | 1.59 | 2.60% | 61.56 | 64.43 | 59070 | 37336 | 8.07% |
| 2025-03-18 | 58.89 | 61.27 | 2.36 | 4.01% | 58.66 | 63.49 | 48973 | 30298 | 6.69% |
| 2025-03-17 | 56.69 | 58.91 | 2.33 | 4.12% | 56.13 | 59.15 | 34756 | 20230 | 4.75% |
| 2025-03-14 | 55.01 | 56.58 | 0.63 | 1.13% | 55.01 | 56.78 | 18714 | 10521 | 2.56% |
| 2025-03-13 | 57.88 | 55.95 | -2.05 | -3.53% | 55.55 | 57.88 | 26563 | 15001 | 3.63% |
| 2025-03-12 | 55.71 | 58.00 | 2.29 | 4.11% | 55.21 | 58.99 | 42392 | 24324 | 5.79% |
| 2025-03-11 | 55.55 | 55.71 | -0.26 | -0.46% | 54.90 | 56.00 | 14235 | 7908 | 1.94% |
| 2025-03-10 | 57.57 | 55.97 | -1.65 | -2.86% | 55.39 | 57.90 | 25441 | 14314 | 3.48% |
| 2025-03-07 | 57.65 | 57.62 | -0.21 | -0.36% | 56.93 | 58.30 | 24951 | 14357 | 3.41% |
| 2025-03-06 | 57.79 | 57.83 | 0.11 | 0.19% | 57.71 | 59.36 | 32362 | 19002 | 4.42% |
| 2025-03-05 | 58.76 | 57.72 | -0.51 | -0.88% | 56.88 | 58.76 | 21835 | 12564 | 2.98% |
| 2025-03-04 | 54.89 | 58.23 | 2.34 | 4.19% | 54.82 | 58.46 | 40092 | 23025 | 5.48% |
| 2025-03-03 | 55.65 | 55.89 | 0.50 | 0.90% | 55.01 | 57.20 | 29556 | 16643 | 4.04% |
| 2025-02-28 | 56.64 | 55.39 | -0.36 | -0.65% | 55.11 | 57.98 | 38954 | 21986 | 5.32% |
| 2025-02-27 | 56.68 | 55.75 | -0.90 | -1.59% | 54.60 | 57.31 | 27971 | 15557 | 3.82% |
| 2025-02-26 | 53.99 | 56.65 | 2.89 | 5.38% | 53.88 | 57.58 | 44833 | 25136 | 6.12% |
| 2025-02-25 | 52.77 | 53.76 | 0.42 | 0.79% | 52.26 | 54.38 | 24768 | 13268 | 3.38% |
| 2025-02-24 | 53.00 | 53.34 | 0.44 | 0.83% | 52.08 | 54.01 | 25533 | 13552 | 3.49% |
| 2025-02-21 | 51.05 | 52.90 | 1.86 | 3.64% | 50.61 | 53.15 | 24232 | 12648 | 3.31% |
| 2025-02-20 | 50.35 | 51.04 | 0.75 | 1.49% | 50.00 | 51.57 | 17047 | 8652 | 2.33% |
| 2025-02-19 | 49.00 | 50.29 | 1.49 | 3.05% | 48.80 | 50.84 | 22465 | 11266 | 3.07% |
| 2025-02-18 | 50.08 | 48.80 | -1.22 | -2.44% | 48.49 | 50.28 | 13209 | 6538 | 1.80% |
| 2025-02-17 | 50.29 | 50.02 | -0.33 | -0.66% | 49.60 | 50.94 | 15753 | 7905 | 2.15% |
| 2025-02-14 | 50.58 | 50.35 | -0.26 | -0.51% | 50.03 | 50.91 | 12737 | 6420 | 1.74% |
| 2025-02-13 | 52.56 | 50.61 | -2.11 | -4.00% | 50.55 | 52.87 | 16286 | 8370 | 2.22% |
| 2025-02-12 | 52.11 | 52.72 | 0.19 | 0.36% | 51.81 | 53.19 | 13518 | 7112 | 1.85% |
| 2025-02-11 | 52.90 | 52.53 | -0.45 | -0.85% | 51.29 | 52.90 | 15047 | 7799 | 2.06% |
| 2025-02-10 | 53.17 | 52.98 | 0.03 | 0.06% | 52.28 | 53.30 | 11115 | 5861 | 1.52% |
| 2025-02-07 | 52.56 | 52.95 | 0.39 | 0.74% | 52.26 | 53.38 | 14032 | 7418 | 1.92% |
| 2025-02-06 | 51.66 | 52.56 | 0.70 | 1.35% | 51.49 | 52.86 | 11894 | 6236 | 1.62% |
| 2025-02-05 | 52.68 | 51.86 | -0.21 | -0.40% | 51.67 | 53.09 | 10233 | 5368 | 1.40% |
| 2025-01-27 | 52.99 | 52.07 | -0.80 | -1.51% | 52.07 | 53.10 | 8180 | 4308 | 1.12% |
| 2025-01-24 | 52.50 | 52.87 | 0.37 | 0.70% | 52.45 | 53.15 | 8589 | 4536 | 1.17% |
| 2025-01-23 | 53.52 | 52.50 | -0.23 | -0.44% | 52.50 | 54.20 | 14100 | 7524 | 1.93% |
| 2025-01-22 | 53.76 | 52.73 | -1.03 | -1.92% | 52.10 | 53.76 | 12155 | 6409 | 1.66% |
| 2025-01-21 | 53.70 | 53.76 | 0.08 | 0.15% | 52.89 | 54.08 | 14176 | 7574 | 1.94% |
| 2025-01-20 | 50.72 | 53.68 | 3.52 | 7.02% | 50.72 | 53.90 | 23151 | 12163 | 3.16% |
| 2025-01-17 | 49.22 | 50.16 | 0.65 | 1.31% | 49.04 | 50.48 | 7829 | 3908 | 1.07% |
| 2025-01-16 | 49.63 | 49.51 | 0.17 | 0.34% | 49.00 | 50.20 | 8558 | 4243 | 1.17% |
| 2025-01-15 | 48.98 | 49.34 | 0.54 | 1.11% | 48.47 | 49.58 | 10750 | 5277 | 1.47% |
| 2025-01-14 | 46.08 | 48.80 | 2.84 | 6.18% | 46.08 | 48.85 | 12087 | 5786 | 1.65% |
| 2025-01-13 | 45.00 | 45.96 | 0.83 | 1.84% | 43.99 | 46.17 | 6590 | 2987 | 0.90% |
| 2025-01-10 | 45.81 | 45.13 | -1.03 | -2.23% | 45.10 | 46.95 | 6566 | 3022 | 0.90% |
| 2025-01-09 | 45.97 | 46.16 | 0.06 | 0.13% | 45.90 | 46.46 | 5228 | 2412 | 0.71% |
| 2025-01-08 | 46.03 | 46.10 | -0.29 | -0.63% | 44.62 | 46.56 | 8214 | 3752 | 1.12% |
| 2025-01-07 | 45.38 | 46.39 | 0.94 | 2.07% | 45.15 | 46.60 | 6118 | 2816 | 0.84% |
| 2025-01-06 | 44.95 | 45.45 | 0.50 | 1.11% | 44.50 | 45.94 | 8371 | 3808 | 1.14% |
| 2025-01-03 | 46.28 | 44.95 | -1.13 | -2.45% | 44.80 | 46.58 | 8892 | 4067 | 1.21% |
| 2025-01-02 | 47.50 | 46.08 | -1.55 | -3.25% | 45.63 | 48.46 | 10099 | 4724 | 1.38% |
| 2024-12-31 | 49.77 | 47.63 | -1.64 | -3.33% | 47.63 | 49.84 | 9807 | 4746 | 1.34% |
| 2024-12-30 | 50.01 | 49.27 | -0.74 | -1.48% | 48.66 | 50.30 | 6877 | 3409 | 0.94% |
| 2024-12-27 | 50.65 | 50.01 | -0.62 | -1.22% | 50.00 | 51.23 | 8944 | 4527 | 1.22% |
| 2024-12-26 | 49.81 | 50.63 | 0.55 | 1.10% | 49.81 | 50.99 | 7361 | 3732 | 1.01% |