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 | 100.50 | 92.54 | -7.96 | -7.92% | 91.80 | 101.99 | 51891 | 49766 | 4.79% |
| 2025-04-02 | 101.00 | 100.50 | -0.80 | -0.79% | 93.16 | 104.28 | 52265 | 51551 | 4.82% |
| 2025-04-01 | 85.08 | 101.30 | 16.10 | 18.90% | 85.08 | 102.24 | 74920 | 71183 | 6.91% |
| 2025-03-31 | 84.99 | 85.20 | 0.20 | 0.24% | 81.28 | 86.99 | 35793 | 30214 | 3.30% |
| 2025-03-28 | 82.03 | 85.00 | 2.99 | 3.65% | 81.01 | 86.37 | 38820 | 32770 | 3.58% |
| 2025-03-27 | 86.00 | 82.01 | -4.75 | -5.47% | 81.00 | 88.96 | 51407 | 43257 | 4.74% |
| 2025-03-26 | 84.00 | 86.76 | -0.04 | -0.05% | 80.29 | 89.88 | 55137 | 46377 | 5.09% |
| 2025-03-25 | 80.10 | 86.80 | 7.10 | 8.91% | 79.70 | 92.52 | 77237 | 66909 | 7.13% |
| 2025-03-24 | 72.00 | 79.70 | 6.90 | 9.48% | 72.00 | 80.00 | 57689 | 44009 | 5.32% |
| 2025-03-21 | 68.29 | 72.80 | 3.55 | 5.13% | 68.24 | 74.18 | 41949 | 30359 | 3.87% |
| 2025-03-20 | 70.50 | 69.25 | -1.11 | -1.58% | 68.00 | 71.00 | 21567 | 15051 | 1.99% |
| 2025-03-19 | 67.21 | 70.36 | 2.24 | 3.29% | 66.12 | 72.16 | 43155 | 29985 | 3.98% |
| 2025-03-18 | 66.63 | 68.12 | 1.45 | 2.17% | 66.00 | 71.00 | 30506 | 21001 | 2.81% |
| 2025-03-17 | 63.50 | 66.67 | 3.21 | 5.06% | 62.20 | 67.67 | 34548 | 22811 | 3.19% |
| 2025-03-14 | 63.86 | 63.46 | 0.08 | 0.13% | 62.85 | 64.10 | 13188 | 8364 | 1.22% |
| 2025-03-13 | 64.80 | 63.38 | -1.75 | -2.69% | 62.36 | 65.33 | 20885 | 13294 | 1.93% |
| 2025-03-12 | 66.46 | 65.13 | -1.09 | -1.65% | 64.57 | 66.89 | 17854 | 11677 | 1.65% |
| 2025-03-11 | 62.20 | 66.22 | 1.18 | 1.81% | 62.03 | 66.50 | 24179 | 15747 | 2.23% |
| 2025-03-10 | 68.15 | 65.04 | -4.41 | -6.35% | 64.57 | 70.30 | 37297 | 24907 | 3.44% |
| 2025-03-07 | 68.30 | 69.45 | 1.36 | 2.00% | 67.68 | 74.02 | 37532 | 26392 | 3.46% |
| 2025-03-06 | 66.18 | 68.09 | 1.80 | 2.72% | 66.17 | 69.15 | 27466 | 18566 | 2.53% |
| 2025-03-05 | 66.80 | 66.29 | -0.77 | -1.15% | 65.29 | 69.65 | 24926 | 16714 | 2.30% |
| 2025-03-04 | 65.20 | 67.06 | -0.18 | -0.27% | 65.09 | 67.99 | 38085 | 25231 | 3.51% |
| 2025-03-03 | 60.67 | 67.24 | 8.14 | 13.77% | 59.53 | 68.20 | 67588 | 44018 | 6.24% |
| 2025-02-28 | 58.32 | 59.10 | -0.03 | -0.05% | 58.32 | 64.28 | 46200 | 28271 | 4.26% |
| 2025-02-27 | 60.49 | 59.13 | -1.58 | -2.60% | 57.74 | 61.97 | 25595 | 15211 | 2.36% |
| 2025-02-26 | 61.55 | 60.71 | -1.22 | -1.97% | 59.86 | 61.59 | 22905 | 13868 | 2.11% |
| 2025-02-25 | 56.60 | 61.93 | 3.95 | 6.81% | 56.36 | 63.92 | 51467 | 31179 | 4.75% |
| 2025-02-24 | 55.60 | 57.98 | 2.29 | 4.11% | 54.00 | 57.99 | 34186 | 19408 | 3.15% |
| 2025-02-21 | 53.46 | 55.69 | 1.77 | 3.28% | 53.46 | 56.13 | 25172 | 13870 | 2.32% |
| 2025-02-20 | 52.94 | 53.92 | 1.73 | 3.31% | 51.48 | 54.25 | 26669 | 14202 | 2.46% |
| 2025-02-19 | 51.00 | 52.19 | 1.80 | 3.57% | 50.40 | 52.97 | 24353 | 12659 | 2.25% |
| 2025-02-18 | 53.35 | 50.39 | -1.89 | -3.62% | 50.01 | 55.30 | 35333 | 18829 | 3.26% |
| 2025-02-17 | 52.00 | 52.28 | 0.44 | 0.85% | 51.15 | 53.00 | 16189 | 8416 | 1.49% |
| 2025-02-14 | 51.56 | 51.84 | -0.06 | -0.12% | 51.08 | 52.30 | 14771 | 7633 | 1.36% |
| 2025-02-13 | 52.16 | 51.90 | -0.26 | -0.50% | 51.38 | 54.16 | 23415 | 12296 | 2.16% |
| 2025-02-12 | 50.90 | 52.16 | 0.79 | 1.54% | 50.33 | 52.88 | 19298 | 9968 | 1.78% |
| 2025-02-11 | 51.10 | 51.37 | 0.01 | 0.02% | 50.02 | 53.33 | 20029 | 10245 | 1.85% |
| 2025-02-10 | 50.00 | 51.36 | 1.06 | 2.11% | 49.64 | 52.20 | 21168 | 10807 | 1.95% |
| 2025-02-07 | 50.70 | 50.30 | 0.10 | 0.20% | 49.26 | 51.00 | 18495 | 9310 | 1.71% |
| 2025-02-06 | 47.60 | 50.20 | 2.00 | 4.15% | 47.38 | 50.41 | 19606 | 9689 | 1.81% |
| 2025-02-05 | 48.35 | 48.20 | 0.19 | 0.40% | 47.31 | 49.19 | 13573 | 6549 | 1.25% |
| 2025-01-27 | 49.93 | 48.01 | -1.89 | -3.79% | 47.90 | 50.98 | 13195 | 6451 | 1.22% |
| 2025-01-24 | 48.96 | 49.90 | 0.53 | 1.07% | 48.38 | 50.00 | 10896 | 5379 | 1.01% |
| 2025-01-23 | 50.30 | 49.55 | -0.68 | -1.35% | 49.41 | 51.98 | 17672 | 8918 | 1.63% |
| 2025-01-22 | 48.64 | 50.23 | 1.46 | 2.99% | 48.40 | 51.30 | 26422 | 13266 | 2.44% |
| 2025-01-21 | 48.40 | 48.77 | 1.53 | 3.24% | 46.80 | 49.39 | 22405 | 10822 | 2.07% |
| 2025-01-20 | 47.88 | 47.24 | -0.65 | -1.36% | 46.62 | 48.50 | 15984 | 7588 | 1.47% |
| 2025-01-17 | 46.97 | 47.89 | -0.28 | -0.58% | 46.97 | 48.29 | 12300 | 5872 | 1.13% |
| 2025-01-16 | 48.54 | 48.17 | -0.03 | -0.06% | 47.61 | 49.10 | 15186 | 7332 | 1.40% |
| 2025-01-15 | 49.32 | 48.20 | -1.00 | -2.03% | 47.90 | 50.48 | 18708 | 9101 | 1.73% |
| 2025-01-14 | 45.99 | 49.20 | 3.18 | 6.91% | 45.60 | 49.80 | 26896 | 13021 | 2.48% |
| 2025-01-13 | 46.14 | 46.02 | -0.88 | -1.88% | 44.95 | 47.27 | 16398 | 7558 | 1.51% |
| 2025-01-10 | 49.50 | 46.90 | -1.90 | -3.89% | 46.90 | 50.05 | 22105 | 10719 | 2.04% |
| 2025-01-09 | 45.98 | 48.80 | 2.76 | 5.99% | 45.03 | 50.45 | 35161 | 17004 | 3.24% |
| 2025-01-08 | 47.40 | 46.04 | -1.96 | -4.08% | 44.45 | 47.40 | 31415 | 14396 | 2.90% |
| 2025-01-07 | 45.11 | 48.00 | 2.95 | 6.55% | 44.86 | 48.20 | 38430 | 17941 | 3.55% |
| 2025-01-06 | 44.87 | 45.05 | 0.18 | 0.40% | 43.87 | 45.60 | 13001 | 5839 | 1.20% |
| 2025-01-03 | 45.81 | 44.87 | -0.84 | -1.84% | 44.61 | 47.00 | 14476 | 6623 | 1.34% |
| 2025-01-02 | 47.43 | 45.71 | -1.62 | -3.42% | 45.17 | 47.43 | 12688 | 5881 | 1.17% |
| 2024-12-31 | 49.21 | 47.33 | -1.88 | -3.82% | 46.90 | 49.43 | 22302 | 10632 | 2.06% |
| 2024-12-30 | 51.93 | 49.21 | -2.89 | -5.55% | 48.85 | 52.05 | 28246 | 14165 | 2.61% |
| 2024-12-27 | 51.70 | 52.10 | 0.40 | 0.77% | 51.08 | 53.07 | 12628 | 6621 | 1.17% |
| 2024-12-26 | 51.70 | 51.70 | 0.00 | 0.00% | 51.32 | 52.67 | 11964 | 6225 | 1.10% |
| 2024-12-25 | 54.41 | 51.70 | -2.70 | -4.96% | 51.53 | 55.20 | 12476 | 6566 | 1.15% |
| 2024-12-24 | 54.44 | 54.40 | 0.19 | 0.35% | 54.00 | 55.27 | 8042 | 4381 | 0.74% |