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 | 52.800 | 52.800 | -1.320 | -2.44% | 52.160 | 54.190 | 12475 | 6606 | 8.72% |
| 2025-04-02 | 53.720 | 54.120 | 1.260 | 2.38% | 53.510 | 56.200 | 18329 | 10023 | 12.81% |
| 2025-04-01 | 53.500 | 52.860 | 0.010 | 0.02% | 52.710 | 55.000 | 10030 | 5381 | 7.01% |
| 2025-03-31 | 55.600 | 52.850 | -3.450 | -6.13% | 52.130 | 55.600 | 16057 | 8563 | 11.22% |
| 2025-03-28 | 57.730 | 56.300 | -2.080 | -3.56% | 56.060 | 58.860 | 13781 | 7872 | 9.63% |
| 2025-03-27 | 58.010 | 58.380 | -0.390 | -0.66% | 57.100 | 59.500 | 13025 | 7576 | 9.10% |
| 2025-03-26 | 58.910 | 58.770 | 0.160 | 0.27% | 58.010 | 60.400 | 15390 | 9098 | 10.75% |
| 2025-03-25 | 57.000 | 58.610 | 1.730 | 3.04% | 56.140 | 58.970 | 18377 | 10601 | 12.84% |
| 2025-03-24 | 58.240 | 56.880 | -0.620 | -1.08% | 54.270 | 58.240 | 16114 | 8986 | 11.26% |
| 2025-03-21 | 58.910 | 57.500 | -1.500 | -2.54% | 56.660 | 61.000 | 17826 | 10417 | 12.45% |
| 2025-03-20 | 60.120 | 59.000 | -2.000 | -3.28% | 58.210 | 61.990 | 19818 | 11882 | 13.85% |
| 2025-03-19 | 64.060 | 61.000 | -4.540 | -6.93% | 59.390 | 64.200 | 27696 | 17077 | 19.35% |
| 2025-03-18 | 63.340 | 65.540 | 2.640 | 4.20% | 63.340 | 68.250 | 43714 | 28892 | 30.54% |
| 2025-03-17 | 62.260 | 62.900 | 0.900 | 1.45% | 62.060 | 64.900 | 25643 | 16229 | 17.92% |
| 2025-03-14 | 60.510 | 62.000 | -0.250 | -0.40% | 58.500 | 62.960 | 29198 | 17788 | 20.40% |
| 2025-03-13 | 61.400 | 62.250 | 0.410 | 0.66% | 61.330 | 64.910 | 34683 | 21959 | 24.23% |
| 2025-03-12 | 64.780 | 61.840 | -1.110 | -1.76% | 61.340 | 64.780 | 31723 | 19983 | 22.16% |
| 2025-03-11 | 63.000 | 62.950 | -1.830 | -2.82% | 59.030 | 63.000 | 37930 | 23223 | 26.50% |
| 2025-03-10 | 63.600 | 64.780 | 0.150 | 0.23% | 63.000 | 68.450 | 34712 | 22826 | 24.25% |
| 2025-03-07 | 70.000 | 64.630 | -9.970 | -13.36% | 63.750 | 71.000 | 58487 | 39418 | 40.86% |
| 2025-03-06 | 74.000 | 74.600 | 0.960 | 1.30% | 71.200 | 78.580 | 60353 | 45336 | 42.17% |
| 2025-03-05 | 73.000 | 73.640 | -8.340 | -10.17% | 71.010 | 80.970 | 70180 | 52556 | 49.03% |
| 2025-03-04 | 69.070 | 81.980 | 16.200 | 24.63% | 62.510 | 85.000 | 97130 | 68177 | 67.86% |
| 2025-03-03 | 53.000 | 65.780 | 15.180 | 30.00% | 53.000 | 65.780 | 48233 | 29575 | 33.70% |
| 2025-02-28 | 49.500 | 50.600 | -1.930 | -3.67% | 48.870 | 58.660 | 68546 | 36746 | 47.89% |
| 2025-02-27 | 41.960 | 52.530 | 10.650 | 25.43% | 41.960 | 52.980 | 68944 | 32969 | 48.17% |
| 2025-02-26 | 40.850 | 41.880 | 2.000 | 5.02% | 40.480 | 44.300 | 27754 | 11643 | 19.39% |
| 2025-02-25 | 39.890 | 39.880 | -0.700 | -1.72% | 39.180 | 40.980 | 11462 | 4598 | 8.01% |
| 2025-02-24 | 41.700 | 40.580 | -1.250 | -2.99% | 40.010 | 42.210 | 15208 | 6229 | 10.62% |
| 2025-02-21 | 40.600 | 41.830 | 1.230 | 3.03% | 39.950 | 42.630 | 22554 | 9367 | 15.76% |
| 2025-02-20 | 40.000 | 40.600 | 0.490 | 1.22% | 39.080 | 40.790 | 17273 | 6910 | 12.07% |
| 2025-02-19 | 38.200 | 40.110 | 1.010 | 2.58% | 38.020 | 40.350 | 18385 | 7261 | 12.84% |
| 2025-02-18 | 40.000 | 39.100 | -0.270 | -0.69% | 39.010 | 41.980 | 25697 | 10492 | 17.95% |
| 2025-02-17 | 38.600 | 39.370 | 0.510 | 1.31% | 38.200 | 39.990 | 16279 | 6316 | 11.37% |
| 2025-02-14 | 39.000 | 38.860 | -1.050 | -2.63% | 38.510 | 40.920 | 23933 | 9505 | 16.72% |
| 2025-02-13 | 41.260 | 39.910 | -1.340 | -3.25% | 39.790 | 45.000 | 31905 | 13586 | 22.29% |
| 2025-02-12 | 38.200 | 41.250 | 2.330 | 5.99% | 38.180 | 42.420 | 28609 | 11650 | 19.99% |
| 2025-02-11 | 37.500 | 38.920 | 1.170 | 3.10% | 36.800 | 40.000 | 25544 | 9866 | 17.85% |
| 2025-02-10 | 36.380 | 37.750 | 1.870 | 5.21% | 35.700 | 37.820 | 18068 | 6640 | 12.62% |
| 2025-02-07 | 34.250 | 35.880 | 1.410 | 4.09% | 34.100 | 37.360 | 19190 | 6872 | 13.41% |
| 2025-02-06 | 33.030 | 34.470 | 1.910 | 5.87% | 32.200 | 34.500 | 13530 | 4550 | 9.45% |
| 2025-02-05 | 32.400 | 32.560 | 0.130 | 0.40% | 32.400 | 33.310 | 5616 | 1844 | 3.92% |
| 2025-01-27 | 34.450 | 32.430 | -1.610 | -4.73% | 32.210 | 34.750 | 6395 | 2128 | 4.47% |
| 2025-01-24 | 34.010 | 34.040 | 0.290 | 0.86% | 33.180 | 34.530 | 6353 | 2159 | 4.44% |
| 2025-01-23 | 34.890 | 33.750 | -0.660 | -1.92% | 33.750 | 35.780 | 8596 | 3003 | 6.01% |
| 2025-01-22 | 36.000 | 34.410 | -1.450 | -4.04% | 34.410 | 36.000 | 7138 | 2495 | 4.99% |
| 2025-01-21 | 37.390 | 35.860 | -1.170 | -3.16% | 35.280 | 37.390 | 13298 | 4786 | 9.29% |
| 2025-01-20 | 36.750 | 37.030 | 0.860 | 2.38% | 36.090 | 38.320 | 18008 | 6724 | 12.58% |
| 2025-01-17 | 35.700 | 36.170 | 0.400 | 1.12% | 35.220 | 36.560 | 10760 | 3888 | 7.52% |
| 2025-01-16 | 35.500 | 35.770 | 0.470 | 1.33% | 35.040 | 36.600 | 11817 | 4236 | 8.26% |
| 2025-01-15 | 34.700 | 35.300 | 0.020 | 0.06% | 34.680 | 36.950 | 17615 | 6269 | 12.31% |
| 2025-01-14 | 32.220 | 35.280 | 3.460 | 10.87% | 32.220 | 35.590 | 18780 | 6440 | 13.12% |
| 2025-01-13 | 32.500 | 31.820 | -0.880 | -2.69% | 31.560 | 32.750 | 4718 | 1514 | 3.30% |
| 2025-01-10 | 33.930 | 32.700 | -1.350 | -3.96% | 32.680 | 34.650 | 8464 | 2848 | 5.91% |
| 2025-01-09 | 32.930 | 34.050 | 1.040 | 3.15% | 32.050 | 34.800 | 13750 | 4652 | 9.61% |
| 2025-01-08 | 33.290 | 33.010 | -0.390 | -1.17% | 31.110 | 33.290 | 9847 | 3194 | 6.88% |
| 2025-01-07 | 32.490 | 33.400 | 0.750 | 2.30% | 32.000 | 33.430 | 7594 | 2495 | 5.31% |
| 2025-01-06 | 32.990 | 32.650 | 0.090 | 0.28% | 32.050 | 33.470 | 6016 | 1969 | 4.20% |
| 2025-01-03 | 33.760 | 32.560 | -1.640 | -4.80% | 32.300 | 34.620 | 10805 | 3612 | 7.55% |
| 2025-01-02 | 33.540 | 34.200 | 1.100 | 3.32% | 33.470 | 34.990 | 15197 | 5222 | 10.62% |
| 2024-12-31 | 34.000 | 33.100 | -0.950 | -2.79% | 33.100 | 35.180 | 8048 | 2750 | 5.62% |
| 2024-12-30 | 36.980 | 34.050 | -2.590 | -7.07% | 34.040 | 36.980 | 12397 | 4322 | 8.66% |
| 2024-12-27 | 36.770 | 36.640 | -0.470 | -1.27% | 36.600 | 37.770 | 9416 | 3485 | 6.58% |
| 2024-12-26 | 36.690 | 37.110 | 0.130 | 0.35% | 36.690 | 38.000 | 9281 | 3467 | 6.48% |