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 | 47.50 | 46.45 | -2.90 | -5.88% | 46.23 | 48.68 | 55522 | 26226 | 3.50% |
| 2025-04-02 | 48.50 | 49.35 | 0.77 | 1.59% | 48.50 | 50.19 | 33886 | 16781 | 2.14% |
| 2025-04-01 | 49.90 | 48.58 | -0.67 | -1.36% | 48.41 | 49.97 | 30990 | 15262 | 1.96% |
| 2025-03-31 | 49.58 | 49.25 | -0.35 | -0.71% | 47.50 | 49.61 | 58051 | 28179 | 3.66% |
| 2025-03-28 | 50.96 | 49.60 | -1.36 | -2.67% | 49.60 | 51.45 | 29948 | 15107 | 1.89% |
| 2025-03-27 | 50.78 | 50.96 | 0.00 | 0.00% | 50.08 | 51.80 | 31016 | 15826 | 1.96% |
| 2025-03-26 | 50.80 | 50.96 | 0.29 | 0.57% | 50.70 | 51.77 | 28721 | 14681 | 1.81% |
| 2025-03-25 | 52.98 | 50.67 | -1.79 | -3.41% | 50.45 | 54.00 | 57814 | 30038 | 3.65% |
| 2025-03-24 | 51.88 | 52.46 | 0.80 | 1.55% | 50.30 | 52.60 | 38408 | 19764 | 2.42% |
| 2025-03-21 | 53.00 | 51.66 | -2.04 | -3.80% | 51.33 | 53.39 | 57928 | 30242 | 3.66% |
| 2025-03-20 | 54.26 | 53.70 | -0.44 | -0.81% | 53.70 | 55.55 | 45689 | 24911 | 2.88% |
| 2025-03-19 | 56.76 | 54.14 | -4.24 | -7.26% | 53.95 | 57.07 | 99023 | 54782 | 6.25% |
| 2025-03-18 | 56.88 | 58.38 | 1.51 | 2.66% | 56.50 | 59.88 | 88476 | 51315 | 5.58% |
| 2025-03-17 | 57.94 | 56.87 | -1.37 | -2.35% | 55.87 | 58.50 | 78477 | 44436 | 4.95% |
| 2025-03-14 | 58.50 | 58.24 | -0.78 | -1.32% | 55.39 | 59.17 | 110818 | 63689 | 7.00% |
| 2025-03-13 | 56.50 | 59.02 | 1.02 | 1.76% | 56.50 | 60.29 | 178158 | 104450 | 11.25% |
| 2025-03-12 | 54.00 | 58.00 | 4.71 | 8.84% | 52.80 | 60.00 | 199884 | 110538 | 12.62% |
| 2025-03-11 | 53.00 | 53.29 | -3.23 | -5.71% | 51.60 | 55.58 | 142996 | 76140 | 9.03% |
| 2025-03-10 | 51.87 | 56.52 | 5.12 | 9.96% | 51.87 | 57.54 | 135949 | 75131 | 8.58% |
| 2025-03-07 | 51.50 | 51.40 | -0.36 | -0.70% | 50.86 | 52.10 | 60361 | 31093 | 3.81% |
| 2025-03-06 | 52.18 | 51.76 | 0.15 | 0.29% | 51.22 | 52.65 | 82561 | 42849 | 5.21% |
| 2025-03-05 | 50.69 | 51.61 | 0.92 | 1.81% | 49.92 | 51.98 | 62348 | 31812 | 3.94% |
| 2025-03-04 | 49.16 | 50.69 | 1.07 | 2.16% | 48.80 | 51.07 | 70988 | 35629 | 4.48% |
| 2025-03-03 | 52.48 | 49.62 | -1.68 | -3.27% | 49.42 | 52.93 | 96892 | 48746 | 6.12% |
| 2025-02-28 | 55.00 | 51.30 | -5.09 | -9.03% | 51.18 | 55.27 | 118327 | 62498 | 7.47% |
| 2025-02-27 | 62.00 | 56.39 | -5.83 | -9.37% | 55.18 | 62.00 | 135195 | 77892 | 8.53% |
| 2025-02-26 | 59.90 | 62.22 | 1.94 | 3.22% | 58.69 | 62.23 | 78157 | 47558 | 4.93% |
| 2025-02-25 | 58.67 | 60.28 | -0.72 | -1.18% | 57.89 | 61.39 | 60128 | 36028 | 3.80% |
| 2025-02-24 | 63.20 | 61.00 | -3.90 | -6.01% | 59.07 | 63.50 | 96281 | 58670 | 6.08% |
| 2025-02-21 | 63.42 | 64.90 | 0.85 | 1.33% | 62.69 | 66.30 | 96328 | 62175 | 6.08% |
| 2025-02-20 | 65.45 | 64.05 | -0.91 | -1.40% | 62.50 | 66.30 | 58797 | 37521 | 3.71% |
| 2025-02-19 | 63.84 | 64.96 | 1.42 | 2.23% | 63.50 | 65.44 | 60372 | 38944 | 3.81% |
| 2025-02-18 | 65.61 | 63.54 | -2.69 | -4.06% | 63.43 | 67.50 | 64385 | 42210 | 4.06% |
| 2025-02-17 | 62.39 | 66.23 | 3.49 | 5.56% | 60.60 | 67.28 | 83164 | 53723 | 5.25% |
| 2025-02-14 | 66.00 | 62.74 | -3.76 | -5.65% | 62.00 | 68.47 | 79774 | 51295 | 5.04% |
| 2025-02-13 | 68.80 | 66.50 | -3.20 | -4.59% | 66.36 | 69.37 | 55949 | 37912 | 3.53% |
| 2025-02-12 | 68.99 | 69.70 | -0.70 | -0.99% | 68.00 | 71.30 | 78598 | 54483 | 4.96% |
| 2025-02-11 | 65.01 | 70.40 | 4.58 | 6.96% | 64.71 | 71.00 | 78876 | 54533 | 4.98% |
| 2025-02-10 | 65.30 | 65.82 | 0.52 | 0.80% | 63.53 | 67.63 | 75472 | 49796 | 4.76% |
| 2025-02-07 | 62.50 | 65.30 | 3.71 | 6.02% | 62.00 | 66.37 | 96749 | 62692 | 6.11% |
| 2025-02-06 | 60.66 | 61.59 | 3.00 | 5.12% | 59.52 | 61.98 | 96549 | 58706 | 6.09% |
| 2025-02-05 | 64.74 | 58.59 | -9.02 | -13.34% | 56.66 | 64.80 | 151033 | 88911 | 9.53% |
| 2025-01-27 | 71.01 | 67.61 | -7.67 | -10.19% | 67.40 | 74.80 | 102482 | 72186 | 6.47% |
| 2025-01-24 | 71.00 | 75.28 | 3.96 | 5.55% | 71.00 | 76.39 | 86089 | 63794 | 5.43% |
| 2025-01-23 | 76.98 | 71.32 | -2.68 | -3.62% | 70.62 | 79.54 | 98003 | 73216 | 6.19% |
| 2025-01-22 | 73.80 | 74.00 | 0.70 | 0.95% | 72.30 | 77.60 | 100732 | 75020 | 6.36% |
| 2025-01-21 | 72.31 | 73.30 | 0.32 | 0.44% | 70.11 | 73.87 | 119228 | 85842 | 7.53% |
| 2025-01-20 | 70.00 | 72.98 | 9.57 | 15.09% | 66.93 | 74.80 | 184220 | 130606 | 11.63% |
| 2025-01-17 | 65.01 | 63.41 | -3.47 | -5.19% | 60.60 | 66.08 | 100846 | 63525 | 6.37% |
| 2025-01-16 | 65.42 | 66.88 | 1.23 | 1.87% | 65.00 | 69.20 | 85274 | 57144 | 5.38% |
| 2025-01-15 | 68.00 | 65.65 | -3.65 | -5.27% | 64.00 | 69.20 | 89290 | 59004 | 5.64% |
| 2025-01-14 | 66.50 | 69.30 | 2.80 | 4.21% | 64.50 | 69.89 | 114758 | 77277 | 7.24% |
| 2025-01-13 | 61.51 | 66.50 | 3.50 | 5.56% | 61.51 | 69.30 | 128997 | 84962 | 8.14% |
| 2025-01-10 | 64.00 | 63.00 | -3.22 | -4.86% | 62.86 | 68.40 | 108008 | 70208 | 6.82% |
| 2025-01-09 | 67.00 | 66.22 | -2.87 | -4.15% | 65.00 | 69.57 | 135047 | 90526 | 8.52% |
| 2025-01-08 | 62.00 | 69.09 | 4.09 | 6.29% | 60.00 | 72.00 | 208221 | 133803 | 13.14% |
| 2025-01-07 | 58.80 | 65.00 | 8.30 | 14.64% | 58.05 | 65.10 | 209572 | 129538 | 13.23% |
| 2025-01-06 | 58.50 | 56.70 | 3.30 | 6.18% | 55.47 | 61.50 | 149475 | 85881 | 9.44% |
| 2025-01-03 | 52.20 | 53.40 | 0.81 | 1.54% | 51.28 | 55.97 | 118952 | 63980 | 7.51% |
| 2025-01-02 | 50.50 | 52.59 | 2.48 | 4.95% | 48.50 | 54.50 | 146443 | 76020 | 9.24% |
| 2024-12-31 | 54.04 | 50.11 | -4.96 | -9.01% | 49.56 | 55.00 | 122585 | 62722 | 7.74% |
| 2024-12-30 | 56.50 | 55.07 | -1.12 | -1.99% | 55.00 | 60.00 | 121053 | 69752 | 7.64% |
| 2024-12-27 | 59.00 | 56.19 | -4.51 | -7.43% | 56.10 | 59.61 | 126562 | 72991 | 7.99% |
| 2024-12-26 | 53.00 | 60.70 | 7.98 | 15.14% | 52.72 | 62.49 | 180608 | 106767 | 11.40% |
| 2024-12-25 | 53.00 | 52.72 | -2.12 | -3.87% | 50.89 | 54.79 | 82099 | 43461 | 5.18% |