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 | 63.03 | 62.88 | -0.67 | -1.05% | 61.80 | 64.59 | 45164 | 28505 | 1.89% |
| 2025-04-02 | 60.62 | 63.55 | 2.85 | 4.70% | 60.62 | 65.16 | 62362 | 39568 | 2.61% |
| 2025-04-01 | 61.18 | 60.70 | -0.30 | -0.49% | 60.68 | 62.13 | 27920 | 17110 | 1.17% |
| 2025-03-31 | 60.21 | 61.00 | 0.30 | 0.49% | 59.25 | 61.50 | 40741 | 24594 | 1.71% |
| 2025-03-28 | 62.63 | 60.70 | -1.98 | -3.16% | 60.27 | 63.39 | 52314 | 32179 | 2.19% |
| 2025-03-27 | 61.15 | 62.68 | 1.68 | 2.75% | 60.56 | 63.50 | 73478 | 46066 | 3.08% |
| 2025-03-26 | 57.97 | 61.00 | 3.00 | 5.17% | 57.97 | 61.30 | 65458 | 39299 | 2.74% |
| 2025-03-25 | 58.80 | 58.00 | -0.80 | -1.36% | 57.97 | 60.17 | 48342 | 28582 | 2.03% |
| 2025-03-24 | 58.20 | 58.80 | 0.60 | 1.03% | 57.38 | 59.64 | 47259 | 27655 | 1.98% |
| 2025-03-21 | 59.50 | 58.20 | -1.90 | -3.16% | 57.85 | 60.44 | 54991 | 32297 | 2.31% |
| 2025-03-20 | 60.10 | 60.10 | -0.10 | -0.17% | 59.46 | 61.69 | 46026 | 27881 | 1.93% |
| 2025-03-19 | 60.88 | 60.20 | -0.70 | -1.15% | 59.69 | 61.35 | 47459 | 28696 | 1.99% |
| 2025-03-18 | 62.38 | 60.90 | -1.89 | -3.01% | 60.73 | 62.69 | 71133 | 43689 | 2.98% |
| 2025-03-17 | 63.58 | 62.79 | -0.80 | -1.26% | 60.75 | 63.58 | 52082 | 32273 | 2.18% |
| 2025-03-14 | 62.00 | 63.59 | 1.69 | 2.73% | 61.56 | 64.08 | 41000 | 25834 | 1.72% |
| 2025-03-13 | 65.60 | 61.90 | -3.79 | -5.77% | 61.61 | 65.66 | 73891 | 46382 | 3.10% |
| 2025-03-12 | 67.32 | 65.69 | -1.30 | -1.94% | 65.64 | 67.66 | 42824 | 28554 | 1.80% |
| 2025-03-11 | 66.66 | 66.99 | -1.42 | -2.08% | 66.00 | 68.54 | 50091 | 33546 | 2.10% |
| 2025-03-10 | 67.07 | 68.41 | 1.01 | 1.50% | 66.50 | 69.20 | 54327 | 37004 | 2.28% |
| 2025-03-07 | 65.14 | 67.40 | 1.85 | 2.82% | 64.64 | 68.88 | 75211 | 50600 | 3.15% |
| 2025-03-06 | 66.00 | 65.55 | 0.53 | 0.82% | 65.26 | 67.29 | 56659 | 37546 | 2.38% |
| 2025-03-05 | 63.46 | 65.02 | 1.12 | 1.75% | 63.24 | 65.46 | 56715 | 36556 | 2.38% |
| 2025-03-04 | 60.48 | 63.90 | 3.10 | 5.10% | 60.02 | 65.12 | 76886 | 48699 | 3.22% |
| 2025-03-03 | 61.62 | 60.80 | 0.12 | 0.20% | 60.02 | 62.40 | 63984 | 39188 | 2.68% |
| 2025-02-28 | 66.67 | 60.68 | -6.12 | -9.16% | 60.55 | 66.80 | 104170 | 65145 | 4.37% |
| 2025-02-27 | 68.50 | 66.80 | -2.30 | -3.33% | 64.88 | 70.00 | 101822 | 68199 | 4.27% |
| 2025-02-26 | 69.00 | 69.10 | 0.30 | 0.44% | 68.03 | 70.38 | 87761 | 60764 | 3.68% |
| 2025-02-25 | 67.32 | 68.80 | -1.28 | -1.83% | 66.89 | 70.56 | 101956 | 70294 | 4.28% |
| 2025-02-24 | 66.05 | 70.08 | 6.20 | 9.71% | 65.18 | 73.17 | 165005 | 113093 | 6.92% |
| 2025-02-21 | 61.20 | 63.88 | 2.78 | 4.55% | 60.76 | 65.13 | 99864 | 63092 | 4.19% |
| 2025-02-20 | 60.12 | 61.10 | 1.14 | 1.90% | 59.55 | 61.68 | 69230 | 42014 | 2.90% |
| 2025-02-19 | 56.74 | 59.96 | 2.97 | 5.21% | 56.74 | 60.15 | 73795 | 43684 | 3.09% |
| 2025-02-18 | 58.68 | 56.99 | -1.76 | -3.00% | 56.52 | 59.20 | 56023 | 32516 | 2.35% |
| 2025-02-17 | 58.35 | 58.75 | 0.40 | 0.69% | 57.80 | 59.49 | 54803 | 32199 | 2.30% |
| 2025-02-14 | 59.60 | 58.35 | -1.50 | -2.51% | 57.86 | 60.20 | 72126 | 42185 | 3.02% |
| 2025-02-13 | 60.30 | 59.85 | -0.45 | -0.75% | 58.46 | 61.30 | 78219 | 46720 | 3.28% |
| 2025-02-12 | 59.00 | 60.30 | 1.10 | 1.86% | 57.05 | 60.72 | 90907 | 53421 | 3.81% |
| 2025-02-11 | 58.20 | 59.20 | 0.20 | 0.34% | 58.06 | 59.79 | 63056 | 37205 | 2.64% |
| 2025-02-10 | 59.80 | 59.00 | -1.12 | -1.86% | 57.81 | 60.50 | 89314 | 52755 | 3.75% |
| 2025-02-07 | 59.33 | 60.12 | 0.40 | 0.67% | 59.00 | 63.49 | 112107 | 68669 | 4.70% |
| 2025-02-06 | 57.00 | 59.72 | 2.00 | 3.47% | 56.90 | 61.20 | 87373 | 51944 | 3.66% |
| 2025-02-05 | 56.00 | 57.72 | 2.74 | 4.98% | 55.01 | 59.00 | 86985 | 49818 | 3.65% |
| 2025-01-27 | 55.90 | 54.98 | -0.82 | -1.47% | 54.36 | 56.22 | 49097 | 27142 | 2.06% |
| 2025-01-24 | 54.00 | 55.80 | 1.61 | 2.97% | 53.99 | 56.66 | 65548 | 36571 | 2.75% |
| 2025-01-23 | 53.90 | 54.19 | 0.38 | 0.71% | 53.66 | 56.58 | 74121 | 40885 | 3.11% |
| 2025-01-22 | 54.90 | 53.81 | -0.91 | -1.66% | 53.20 | 55.29 | 45739 | 24810 | 1.92% |
| 2025-01-21 | 53.54 | 54.72 | 1.70 | 3.21% | 52.50 | 55.13 | 66637 | 35970 | 2.79% |
| 2025-01-20 | 55.01 | 53.02 | 0.89 | 1.71% | 52.79 | 56.00 | 71226 | 38365 | 2.99% |
| 2025-01-17 | 51.24 | 52.13 | 0.89 | 1.74% | 50.91 | 52.83 | 38819 | 20187 | 1.63% |
| 2025-01-16 | 52.88 | 51.24 | -1.06 | -2.03% | 50.84 | 53.13 | 44891 | 23291 | 1.88% |
| 2025-01-15 | 52.45 | 52.30 | 0.03 | 0.06% | 51.51 | 52.85 | 36101 | 18831 | 1.51% |
| 2025-01-14 | 49.19 | 52.27 | 3.07 | 6.24% | 48.84 | 52.30 | 56535 | 28930 | 2.37% |
| 2025-01-13 | 47.50 | 49.20 | 0.53 | 1.09% | 47.10 | 49.68 | 33934 | 16447 | 1.42% |
| 2025-01-10 | 49.16 | 48.67 | -0.53 | -1.08% | 48.60 | 51.10 | 50051 | 24985 | 2.10% |
| 2025-01-09 | 47.60 | 49.20 | 1.20 | 2.50% | 47.38 | 50.19 | 55852 | 27150 | 2.34% |
| 2025-01-08 | 48.33 | 48.00 | -0.33 | -0.68% | 46.00 | 48.64 | 49025 | 23193 | 2.06% |
| 2025-01-07 | 46.03 | 48.33 | 2.48 | 5.41% | 46.03 | 48.69 | 40769 | 19351 | 1.71% |
| 2025-01-06 | 46.74 | 45.85 | -0.93 | -1.99% | 45.57 | 47.48 | 31380 | 14548 | 1.32% |
| 2025-01-03 | 47.58 | 46.78 | -0.56 | -1.18% | 46.11 | 48.36 | 47303 | 22309 | 1.98% |
| 2025-01-02 | 50.30 | 47.34 | -2.97 | -5.90% | 46.80 | 50.49 | 64358 | 31160 | 2.74% |
| 2024-12-31 | 52.34 | 50.31 | -2.03 | -3.88% | 50.20 | 52.81 | 46681 | 23960 | 1.99% |
| 2024-12-30 | 53.17 | 52.34 | -0.80 | -1.51% | 52.20 | 53.88 | 43450 | 23021 | 1.85% |
| 2024-12-27 | 55.13 | 53.14 | -1.53 | -2.80% | 52.95 | 55.19 | 60995 | 33063 | 2.60% |
| 2024-12-26 | 54.16 | 54.67 | 0.51 | 0.94% | 53.36 | 55.23 | 62986 | 34271 | 2.68% |