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 | 57.51 | 57.20 | -0.90 | -1.55% | 56.85 | 60.50 | 15340 | 8965 | 1.93% |
| 2025-04-02 | 53.71 | 58.10 | -0.71 | -1.21% | 53.71 | 59.08 | 23358 | 13506 | 2.94% |
| 2025-04-01 | 59.90 | 58.81 | -1.39 | -2.31% | 58.62 | 60.59 | 17072 | 10137 | 2.15% |
| 2025-03-31 | 57.11 | 60.20 | 1.85 | 3.17% | 54.67 | 60.20 | 24259 | 13890 | 3.05% |
| 2025-03-28 | 56.83 | 58.35 | 1.52 | 2.67% | 56.00 | 60.00 | 20497 | 11971 | 2.58% |
| 2025-03-27 | 54.50 | 56.83 | 0.85 | 1.52% | 54.50 | 60.79 | 29112 | 16850 | 3.66% |
| 2025-03-26 | 52.33 | 55.98 | 3.14 | 5.94% | 52.00 | 56.38 | 37323 | 20377 | 4.70% |
| 2025-03-25 | 57.07 | 52.84 | -4.81 | -8.34% | 52.02 | 57.08 | 40782 | 22136 | 5.13% |
| 2025-03-24 | 57.33 | 57.65 | 0.32 | 0.56% | 56.21 | 58.37 | 9828 | 5650 | 1.29% |
| 2025-03-21 | 59.47 | 57.33 | -3.00 | -4.97% | 57.10 | 59.89 | 14293 | 8290 | 1.88% |
| 2025-03-20 | 58.90 | 60.33 | 1.14 | 1.93% | 58.20 | 61.38 | 13710 | 8242 | 1.81% |
| 2025-03-19 | 61.00 | 59.19 | -1.81 | -2.97% | 58.01 | 61.07 | 14321 | 8528 | 1.89% |
| 2025-03-18 | 59.60 | 61.00 | 1.33 | 2.23% | 58.41 | 63.15 | 17737 | 10892 | 2.34% |
| 2025-03-17 | 56.98 | 59.67 | 2.47 | 4.32% | 56.80 | 60.26 | 15332 | 9109 | 2.02% |
| 2025-03-14 | 54.90 | 57.20 | 1.80 | 3.25% | 54.80 | 57.97 | 10814 | 6115 | 1.42% |
| 2025-03-13 | 57.42 | 55.40 | -2.41 | -4.17% | 55.00 | 57.80 | 13652 | 7644 | 1.80% |
| 2025-03-12 | 54.89 | 57.81 | 3.26 | 5.98% | 54.01 | 59.59 | 21891 | 12539 | 2.88% |
| 2025-03-11 | 54.00 | 54.55 | -1.00 | -1.80% | 53.48 | 57.20 | 14625 | 8031 | 1.93% |
| 2025-03-10 | 56.00 | 55.55 | -0.53 | -0.95% | 55.01 | 58.30 | 14177 | 7992 | 1.87% |
| 2025-03-07 | 56.45 | 56.08 | 0.26 | 0.47% | 55.41 | 57.77 | 14765 | 8359 | 1.95% |
| 2025-03-06 | 53.19 | 55.82 | 2.63 | 4.94% | 53.19 | 56.49 | 16658 | 9223 | 2.20% |
| 2025-03-05 | 51.20 | 53.19 | 2.08 | 4.07% | 51.11 | 53.85 | 16876 | 8854 | 2.22% |
| 2025-03-04 | 49.96 | 51.11 | 0.93 | 1.85% | 49.72 | 52.88 | 12652 | 6501 | 1.67% |
| 2025-03-03 | 51.89 | 50.18 | -0.32 | -0.63% | 50.05 | 53.10 | 19113 | 9823 | 2.52% |
| 2025-02-28 | 54.89 | 50.50 | -5.21 | -9.35% | 50.20 | 55.06 | 22093 | 11506 | 2.91% |
| 2025-02-27 | 58.20 | 55.71 | -2.78 | -4.75% | 53.53 | 58.20 | 27066 | 15018 | 3.57% |
| 2025-02-26 | 59.39 | 58.49 | -0.06 | -0.10% | 57.05 | 60.85 | 27774 | 16387 | 3.66% |
| 2025-02-25 | 53.97 | 58.55 | 3.49 | 6.34% | 52.95 | 63.20 | 39911 | 23239 | 5.26% |
| 2025-02-24 | 57.01 | 55.06 | -2.62 | -4.54% | 53.73 | 57.49 | 23110 | 12773 | 3.05% |
| 2025-02-21 | 55.99 | 57.68 | 1.91 | 3.42% | 54.67 | 58.25 | 24518 | 13923 | 3.23% |
| 2025-02-20 | 57.80 | 55.77 | -2.73 | -4.67% | 54.65 | 57.80 | 32603 | 18229 | 4.30% |
| 2025-02-19 | 53.24 | 58.50 | 3.16 | 5.71% | 53.03 | 60.00 | 48483 | 27870 | 6.39% |
| 2025-02-18 | 48.79 | 55.34 | 7.31 | 15.22% | 47.55 | 57.64 | 61580 | 33126 | 8.11% |
| 2025-02-17 | 45.71 | 48.03 | 1.97 | 4.28% | 45.24 | 48.40 | 23956 | 11306 | 3.16% |
| 2025-02-14 | 45.02 | 46.06 | -0.04 | -0.09% | 44.75 | 46.60 | 21217 | 9658 | 2.80% |
| 2025-02-13 | 46.69 | 46.10 | 0.31 | 0.68% | 45.21 | 49.70 | 37435 | 17688 | 4.93% |
| 2025-02-12 | 44.89 | 45.79 | 0.72 | 1.60% | 44.43 | 46.15 | 12718 | 5754 | 1.68% |
| 2025-02-11 | 45.71 | 45.07 | -0.90 | -1.96% | 44.16 | 45.71 | 11727 | 5281 | 1.55% |
| 2025-02-10 | 45.00 | 45.97 | 0.77 | 1.70% | 43.63 | 46.58 | 15799 | 7090 | 2.08% |
| 2025-02-07 | 46.59 | 45.20 | -1.50 | -3.21% | 44.67 | 47.45 | 22699 | 10443 | 2.99% |
| 2025-02-06 | 44.39 | 46.70 | 1.77 | 3.94% | 44.39 | 47.48 | 19059 | 8885 | 2.51% |
| 2025-02-05 | 44.86 | 44.93 | 0.63 | 1.42% | 43.27 | 45.84 | 15489 | 6908 | 2.04% |
| 2025-01-27 | 47.58 | 44.30 | -3.25 | -6.83% | 43.66 | 47.70 | 22392 | 10080 | 2.95% |
| 2025-01-24 | 46.00 | 47.55 | 1.35 | 2.92% | 45.00 | 47.99 | 21267 | 9850 | 2.80% |
| 2025-01-23 | 47.16 | 46.20 | -1.00 | -2.12% | 45.89 | 50.70 | 35418 | 16872 | 4.67% |
| 2025-01-22 | 43.60 | 47.20 | 4.81 | 11.35% | 43.10 | 50.87 | 49673 | 23961 | 6.55% |
| 2025-01-21 | 40.62 | 42.39 | 1.78 | 4.38% | 40.62 | 42.70 | 11811 | 4923 | 1.56% |
| 2025-01-20 | 40.60 | 40.61 | -0.01 | -0.02% | 40.40 | 41.60 | 6199 | 2537 | 0.82% |
| 2025-01-17 | 41.32 | 40.62 | -0.43 | -1.05% | 40.46 | 41.76 | 11169 | 4579 | 1.47% |
| 2025-01-16 | 42.04 | 41.05 | -0.99 | -2.35% | 40.50 | 43.04 | 16144 | 6735 | 2.13% |
| 2025-01-15 | 41.50 | 42.04 | 0.34 | 0.82% | 41.50 | 44.44 | 19736 | 8417 | 2.60% |
| 2025-01-14 | 39.66 | 41.70 | 2.25 | 5.70% | 39.20 | 41.85 | 13336 | 5450 | 1.76% |
| 2025-01-13 | 38.95 | 39.45 | 0.52 | 1.34% | 37.70 | 40.50 | 9842 | 3886 | 1.30% |
| 2025-01-10 | 38.24 | 38.93 | 0.48 | 1.25% | 38.24 | 40.77 | 14549 | 5756 | 1.92% |
| 2025-01-09 | 37.33 | 38.45 | 0.82 | 2.18% | 36.91 | 38.68 | 11349 | 4292 | 1.50% |
| 2025-01-08 | 36.35 | 37.63 | 0.83 | 2.26% | 35.82 | 37.96 | 5846 | 2155 | 0.77% |
| 2025-01-07 | 36.00 | 36.80 | 0.36 | 0.99% | 36.00 | 36.98 | 5756 | 2104 | 0.76% |
| 2025-01-06 | 39.30 | 36.44 | -3.08 | -7.79% | 36.02 | 39.30 | 8025 | 3016 | 1.06% |
| 2025-01-03 | 40.18 | 39.52 | -0.73 | -1.81% | 39.13 | 40.49 | 5214 | 2081 | 0.69% |
| 2025-01-02 | 38.95 | 40.25 | 1.07 | 2.73% | 38.31 | 40.56 | 7888 | 3123 | 1.04% |
| 2024-12-31 | 39.20 | 39.18 | -0.02 | -0.05% | 38.02 | 39.45 | 5951 | 2315 | 0.78% |
| 2024-12-30 | 39.81 | 39.20 | -0.61 | -1.53% | 38.88 | 40.25 | 3563 | 1399 | 0.47% |
| 2024-12-27 | 39.88 | 39.81 | -0.15 | -0.38% | 39.56 | 40.67 | 8384 | 3354 | 1.10% |
| 2024-12-26 | 38.65 | 39.96 | 1.16 | 2.99% | 38.65 | 40.25 | 6574 | 2616 | 0.87% |
| 2024-12-25 | 38.85 | 38.80 | -0.08 | -0.21% | 37.62 | 39.15 | 6459 | 2483 | 0.85% |