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 | 53.35 | 51.86 | -1.64 | -3.07% | 51.57 | 53.73 | 27739 | 14523 | 1.91% |
| 2025-04-02 | 54.35 | 53.50 | -0.75 | -1.38% | 53.20 | 54.87 | 18721 | 10102 | 1.29% |
| 2025-04-01 | 54.00 | 54.25 | 0.75 | 1.40% | 53.19 | 54.54 | 23592 | 12683 | 1.62% |
| 2025-03-31 | 54.33 | 53.50 | -1.30 | -2.37% | 52.00 | 54.33 | 36240 | 19106 | 2.49% |
| 2025-03-28 | 55.78 | 54.80 | -1.01 | -1.81% | 54.06 | 56.57 | 27049 | 14843 | 1.86% |
| 2025-03-27 | 56.99 | 55.81 | -0.89 | -1.57% | 55.51 | 57.00 | 21723 | 12210 | 1.49% |
| 2025-03-26 | 55.96 | 56.70 | 1.52 | 2.75% | 54.51 | 57.50 | 28009 | 15826 | 1.93% |
| 2025-03-25 | 56.86 | 55.18 | -1.69 | -2.97% | 55.05 | 58.08 | 34683 | 19527 | 2.38% |
| 2025-03-24 | 58.39 | 56.87 | -1.52 | -2.60% | 55.20 | 59.90 | 43123 | 24605 | 2.97% |
| 2025-03-21 | 60.01 | 58.39 | -2.01 | -3.33% | 57.40 | 60.42 | 42959 | 25051 | 2.95% |
| 2025-03-20 | 59.39 | 60.40 | -0.83 | -1.36% | 59.39 | 61.68 | 18474 | 11250 | 1.27% |
| 2025-03-19 | 61.86 | 61.23 | -0.63 | -1.02% | 60.65 | 62.83 | 23809 | 14597 | 1.64% |
| 2025-03-18 | 61.20 | 61.86 | 1.03 | 1.69% | 60.83 | 63.95 | 47737 | 29924 | 3.28% |
| 2025-03-17 | 60.53 | 60.83 | 0.26 | 0.43% | 58.86 | 61.74 | 34517 | 20962 | 2.37% |
| 2025-03-14 | 59.14 | 60.57 | 1.80 | 3.06% | 58.25 | 61.17 | 56382 | 34009 | 3.88% |
| 2025-03-13 | 62.00 | 58.77 | -3.72 | -5.95% | 58.21 | 62.55 | 62490 | 37275 | 4.30% |
| 2025-03-12 | 64.38 | 62.49 | -1.91 | -2.97% | 60.80 | 64.40 | 75279 | 46756 | 5.18% |
| 2025-03-11 | 67.23 | 64.40 | -3.72 | -5.46% | 62.50 | 69.00 | 91582 | 59204 | 6.30% |
| 2025-03-10 | 68.00 | 68.12 | -1.13 | -1.63% | 66.50 | 70.10 | 82611 | 56426 | 5.68% |
| 2025-03-07 | 62.00 | 69.25 | 7.16 | 11.53% | 61.20 | 69.37 | 97215 | 64274 | 6.68% |
| 2025-03-06 | 64.25 | 62.09 | -1.94 | -3.03% | 60.80 | 66.25 | 122295 | 77508 | 8.41% |
| 2025-03-05 | 60.50 | 64.03 | 2.99 | 4.90% | 60.06 | 65.70 | 104854 | 67387 | 7.21% |
| 2025-03-04 | 58.07 | 61.04 | 1.91 | 3.23% | 58.07 | 62.50 | 71421 | 43190 | 4.91% |
| 2025-03-03 | 57.85 | 59.13 | 1.93 | 3.37% | 57.09 | 61.47 | 84804 | 50775 | 5.83% |
| 2025-02-28 | 59.18 | 57.20 | -1.97 | -3.33% | 56.01 | 59.80 | 73563 | 42169 | 5.06% |
| 2025-02-27 | 59.60 | 59.17 | 0.17 | 0.29% | 57.21 | 60.13 | 62363 | 36431 | 4.29% |
| 2025-02-26 | 58.68 | 59.00 | 0.03 | 0.05% | 57.00 | 59.88 | 66905 | 39058 | 4.60% |
| 2025-02-25 | 56.92 | 58.97 | 1.61 | 2.81% | 56.01 | 59.20 | 78951 | 45896 | 5.43% |
| 2025-02-24 | 61.00 | 57.36 | -5.38 | -8.58% | 57.00 | 62.50 | 148362 | 88411 | 10.20% |
| 2025-02-21 | 61.81 | 62.74 | 0.94 | 1.52% | 61.66 | 65.98 | 104666 | 66235 | 7.20% |
| 2025-02-20 | 62.22 | 61.80 | -1.43 | -2.26% | 61.46 | 65.97 | 87182 | 55004 | 5.99% |
| 2025-02-19 | 61.09 | 63.23 | 1.53 | 2.48% | 60.71 | 67.97 | 118923 | 76976 | 8.18% |
| 2025-02-18 | 58.36 | 61.70 | 1.89 | 3.16% | 57.58 | 63.67 | 99736 | 60380 | 6.86% |
| 2025-02-17 | 60.07 | 59.81 | 0.61 | 1.03% | 55.90 | 62.00 | 117749 | 69124 | 8.10% |
| 2025-02-14 | 59.00 | 59.20 | 0.15 | 0.25% | 55.40 | 61.51 | 161148 | 94318 | 11.08% |
| 2025-02-13 | 58.00 | 59.05 | 4.37 | 7.99% | 56.00 | 65.62 | 173513 | 105120 | 11.93% |
| 2025-02-12 | 51.98 | 54.68 | 2.93 | 5.66% | 51.98 | 54.97 | 97596 | 52245 | 6.71% |
| 2025-02-11 | 51.04 | 51.75 | -0.31 | -0.60% | 50.59 | 54.48 | 104562 | 54311 | 7.19% |
| 2025-02-10 | 48.50 | 52.06 | 4.54 | 9.55% | 48.00 | 54.45 | 124962 | 63435 | 8.59% |
| 2025-02-07 | 43.29 | 47.52 | 5.14 | 12.13% | 42.41 | 49.00 | 144213 | 66519 | 9.92% |
| 2025-02-06 | 39.99 | 42.38 | 3.02 | 7.67% | 39.92 | 43.97 | 100625 | 41838 | 6.92% |
| 2025-02-05 | 39.00 | 39.36 | 1.19 | 3.12% | 37.45 | 39.79 | 58958 | 22851 | 4.05% |
| 2025-01-27 | 37.30 | 38.17 | 1.44 | 3.92% | 36.48 | 38.50 | 69036 | 25935 | 4.75% |
| 2025-01-24 | 36.63 | 36.73 | 0.06 | 0.16% | 36.42 | 37.28 | 23516 | 8646 | 1.62% |
| 2025-01-23 | 38.50 | 36.67 | -0.95 | -2.53% | 36.57 | 38.70 | 32192 | 12071 | 2.21% |
| 2025-01-22 | 37.46 | 37.62 | 0.04 | 0.11% | 37.00 | 38.10 | 27578 | 10365 | 1.90% |
| 2025-01-21 | 35.24 | 37.58 | 2.44 | 6.94% | 35.24 | 38.10 | 53069 | 19657 | 3.65% |
| 2025-01-20 | 33.77 | 35.14 | 1.43 | 4.24% | 33.65 | 35.60 | 31670 | 11050 | 2.18% |
| 2025-01-17 | 32.05 | 33.71 | 1.06 | 3.25% | 32.05 | 34.09 | 19076 | 6375 | 1.31% |
| 2025-01-16 | 32.63 | 32.65 | 0.03 | 0.09% | 32.35 | 33.24 | 10726 | 3520 | 0.74% |
| 2025-01-15 | 33.15 | 32.62 | -0.60 | -1.81% | 32.34 | 33.43 | 13456 | 4408 | 0.93% |
| 2025-01-14 | 32.03 | 33.22 | 0.77 | 2.37% | 32.01 | 33.46 | 13988 | 4611 | 0.96% |
| 2025-01-13 | 32.00 | 32.45 | -0.33 | -1.01% | 31.37 | 32.55 | 13185 | 4220 | 0.91% |
| 2025-01-10 | 34.15 | 32.78 | -1.20 | -3.53% | 32.72 | 34.35 | 22250 | 7395 | 1.53% |
| 2025-01-09 | 32.25 | 33.98 | 1.73 | 5.36% | 32.20 | 34.99 | 33690 | 11425 | 2.32% |
| 2025-01-08 | 32.38 | 32.25 | 0.39 | 1.22% | 31.61 | 33.28 | 17600 | 5707 | 1.21% |
| 2025-01-07 | 31.38 | 31.86 | 0.66 | 2.12% | 30.55 | 31.95 | 12257 | 3811 | 0.84% |
| 2025-01-06 | 30.36 | 31.20 | 0.84 | 2.77% | 29.56 | 31.60 | 10941 | 3387 | 0.75% |
| 2025-01-03 | 31.45 | 30.36 | -1.19 | -3.77% | 30.00 | 31.80 | 16880 | 5216 | 1.16% |
| 2025-01-02 | 33.12 | 31.55 | -1.64 | -4.94% | 31.02 | 33.20 | 14075 | 4534 | 0.97% |
| 2024-12-31 | 33.90 | 33.19 | -0.65 | -1.92% | 33.00 | 34.10 | 13034 | 4341 | 0.90% |
| 2024-12-30 | 33.26 | 33.84 | 0.59 | 1.77% | 33.00 | 34.97 | 17900 | 6095 | 1.23% |
| 2024-12-27 | 33.11 | 33.25 | 0.15 | 0.45% | 32.93 | 33.93 | 11067 | 3700 | 0.76% |
| 2024-12-26 | 32.31 | 33.10 | 0.70 | 2.16% | 32.31 | 33.89 | 12881 | 4283 | 0.89% |
| 2024-12-25 | 33.76 | 32.40 | -1.29 | -3.83% | 32.10 | 33.76 | 11160 | 3640 | 0.77% |