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 | 55.000 | 56.300 | -0.800 | -1.40% | 54.350 | 56.740 | 22860 | 12783 | 2.49% |
| 2025-04-02 | 56.180 | 57.100 | 1.330 | 2.38% | 56.180 | 58.380 | 27945 | 16079 | 3.05% |
| 2025-04-01 | 56.750 | 55.770 | 0.090 | 0.16% | 55.640 | 56.940 | 18852 | 10624 | 2.06% |
| 2025-03-31 | 55.770 | 55.680 | -0.560 | -1.00% | 54.690 | 56.690 | 20981 | 11675 | 2.29% |
| 2025-03-28 | 56.170 | 56.240 | -0.150 | -0.27% | 55.200 | 57.780 | 25545 | 14392 | 2.79% |
| 2025-03-27 | 57.470 | 56.390 | -1.980 | -3.39% | 55.680 | 58.760 | 34793 | 19854 | 3.80% |
| 2025-03-26 | 58.800 | 58.370 | -0.250 | -0.43% | 58.370 | 59.990 | 23556 | 13929 | 2.57% |
| 2025-03-25 | 58.550 | 58.620 | 0.620 | 1.07% | 57.550 | 59.990 | 30283 | 17761 | 3.31% |
| 2025-03-24 | 57.300 | 58.000 | 0.760 | 1.33% | 56.300 | 58.440 | 28712 | 16438 | 3.13% |
| 2025-03-21 | 60.010 | 57.240 | -3.560 | -5.86% | 56.600 | 62.420 | 49188 | 29015 | 5.37% |
| 2025-03-20 | 64.930 | 60.800 | -3.800 | -5.88% | 60.700 | 64.930 | 50012 | 31348 | 5.46% |
| 2025-03-19 | 65.650 | 64.600 | -2.870 | -4.25% | 64.100 | 66.900 | 40132 | 26193 | 4.38% |
| 2025-03-18 | 68.860 | 67.470 | -1.020 | -1.49% | 67.000 | 71.770 | 48049 | 33211 | 5.24% |
| 2025-03-17 | 66.010 | 68.490 | 2.590 | 3.93% | 64.810 | 70.000 | 56562 | 38683 | 6.17% |
| 2025-03-14 | 63.740 | 65.900 | 1.980 | 3.10% | 62.060 | 66.660 | 64566 | 42140 | 7.05% |
| 2025-03-13 | 66.000 | 63.920 | -1.640 | -2.50% | 61.660 | 67.970 | 64470 | 41509 | 7.04% |
| 2025-03-12 | 64.500 | 65.560 | 2.220 | 3.50% | 64.130 | 66.680 | 54971 | 35967 | 6.00% |
| 2025-03-11 | 61.000 | 63.340 | 0.830 | 1.33% | 60.600 | 63.360 | 43289 | 26939 | 4.72% |
| 2025-03-10 | 62.000 | 62.510 | -0.080 | -0.13% | 61.610 | 64.380 | 39634 | 24888 | 4.33% |
| 2025-03-07 | 63.820 | 62.590 | -2.110 | -3.26% | 61.600 | 65.430 | 55707 | 35284 | 6.08% |
| 2025-03-06 | 64.010 | 64.700 | 1.400 | 2.21% | 63.280 | 66.390 | 66681 | 43168 | 7.28% |
| 2025-03-05 | 64.480 | 63.300 | -1.180 | -1.83% | 61.070 | 65.600 | 72946 | 46189 | 7.96% |
| 2025-03-04 | 65.100 | 64.480 | -4.320 | -6.28% | 62.100 | 66.000 | 116755 | 74196 | 12.74% |
| 2025-03-03 | 68.000 | 68.800 | 4.000 | 6.17% | 67.000 | 77.380 | 142033 | 102428 | 15.50% |
| 2025-02-28 | 70.360 | 64.800 | -6.900 | -9.62% | 64.650 | 77.300 | 118969 | 84093 | 12.98% |
| 2025-02-27 | 63.000 | 71.700 | 9.830 | 15.89% | 62.530 | 76.500 | 125425 | 86002 | 13.69% |
| 2025-02-26 | 59.490 | 61.870 | 4.020 | 6.95% | 58.580 | 64.000 | 80782 | 49575 | 8.82% |
| 2025-02-25 | 57.040 | 57.850 | 0.150 | 0.26% | 56.120 | 59.710 | 55170 | 32104 | 6.02% |
| 2025-02-24 | 60.000 | 57.700 | -2.300 | -3.83% | 57.000 | 60.500 | 59844 | 35198 | 6.53% |
| 2025-02-21 | 57.190 | 60.000 | 2.640 | 4.60% | 56.210 | 60.990 | 64211 | 38115 | 7.01% |
| 2025-02-20 | 56.400 | 57.360 | 0.910 | 1.61% | 55.530 | 59.110 | 52334 | 30177 | 5.71% |
| 2025-02-19 | 52.910 | 56.450 | 2.210 | 4.07% | 51.920 | 57.100 | 64484 | 35373 | 7.04% |
| 2025-02-18 | 54.900 | 54.240 | 0.190 | 0.35% | 53.200 | 57.660 | 74852 | 41806 | 8.17% |
| 2025-02-17 | 56.990 | 54.050 | -3.400 | -5.92% | 52.620 | 57.010 | 87597 | 48062 | 9.56% |
| 2025-02-14 | 58.650 | 57.450 | 1.460 | 2.61% | 53.520 | 59.860 | 101010 | 56481 | 11.02% |
| 2025-02-13 | 58.340 | 55.990 | 0.210 | 0.38% | 55.800 | 64.200 | 102034 | 60438 | 11.14% |
| 2025-02-12 | 51.420 | 55.780 | 3.890 | 7.50% | 51.000 | 57.750 | 72174 | 39349 | 7.88% |
| 2025-02-11 | 52.570 | 51.890 | -0.560 | -1.07% | 50.780 | 54.990 | 65262 | 34687 | 7.12% |
| 2025-02-10 | 49.010 | 52.450 | 2.850 | 5.75% | 48.580 | 53.170 | 63540 | 32232 | 6.93% |
| 2025-02-07 | 46.000 | 49.600 | 3.410 | 7.38% | 45.460 | 50.400 | 80639 | 39244 | 8.80% |
| 2025-02-06 | 41.960 | 46.190 | 4.570 | 10.98% | 41.500 | 46.860 | 58750 | 26166 | 6.41% |
| 2025-02-05 | 43.480 | 41.620 | -1.380 | -3.21% | 41.200 | 43.720 | 29691 | 12479 | 3.24% |
| 2025-01-27 | 44.250 | 43.000 | -1.370 | -3.09% | 42.400 | 44.360 | 21495 | 9284 | 2.35% |
| 2025-01-24 | 44.470 | 44.370 | 0.230 | 0.52% | 43.590 | 45.200 | 26341 | 11679 | 2.87% |
| 2025-01-23 | 45.670 | 44.140 | -0.510 | -1.14% | 44.070 | 46.690 | 29292 | 13346 | 3.20% |
| 2025-01-22 | 47.140 | 44.650 | -2.490 | -5.28% | 44.600 | 47.140 | 33079 | 14998 | 3.61% |
| 2025-01-21 | 48.680 | 47.140 | -1.490 | -3.06% | 46.420 | 49.110 | 34080 | 16106 | 3.72% |
| 2025-01-20 | 47.020 | 48.630 | 2.470 | 5.35% | 45.970 | 50.300 | 47921 | 23099 | 5.23% |
| 2025-01-17 | 45.990 | 46.160 | 0.340 | 0.74% | 44.700 | 47.500 | 34380 | 15910 | 3.75% |
| 2025-01-16 | 46.500 | 45.820 | -0.310 | -0.67% | 45.230 | 48.500 | 38404 | 17938 | 4.19% |
| 2025-01-15 | 45.450 | 46.130 | 1.130 | 2.51% | 44.300 | 48.180 | 52023 | 23930 | 5.68% |
| 2025-01-14 | 40.390 | 45.000 | 5.510 | 13.95% | 40.200 | 45.540 | 55734 | 23849 | 6.08% |
| 2025-01-13 | 39.610 | 39.490 | -1.280 | -3.14% | 38.950 | 40.780 | 25698 | 10209 | 2.80% |
| 2025-01-10 | 43.230 | 40.770 | -2.880 | -6.60% | 40.700 | 44.400 | 37411 | 15809 | 4.08% |
| 2025-01-09 | 43.000 | 43.650 | 0.650 | 1.51% | 42.570 | 45.340 | 34953 | 15431 | 3.81% |
| 2025-01-08 | 44.000 | 43.000 | -1.660 | -3.72% | 41.790 | 44.660 | 39028 | 16764 | 4.26% |
| 2025-01-07 | 45.890 | 44.660 | -1.150 | -2.51% | 42.090 | 46.790 | 42098 | 18745 | 4.59% |
| 2025-01-06 | 45.660 | 45.810 | -0.330 | -0.72% | 45.100 | 47.450 | 24539 | 11347 | 2.68% |
| 2025-01-03 | 48.880 | 46.140 | -2.920 | -5.95% | 46.000 | 49.880 | 32702 | 15730 | 3.57% |
| 2025-01-02 | 50.110 | 49.060 | -1.460 | -2.89% | 48.690 | 51.500 | 29956 | 14864 | 4.50% |
| 2024-12-31 | 51.110 | 50.520 | -2.740 | -5.14% | 48.100 | 52.970 | 50654 | 25732 | 7.61% |
| 2024-12-30 | 54.870 | 53.260 | -1.640 | -2.99% | 53.200 | 56.800 | 36827 | 20157 | 5.53% |
| 2024-12-27 | 52.550 | 54.900 | 2.370 | 4.51% | 52.100 | 54.900 | 49582 | 26488 | 7.45% |
| 2024-12-26 | 53.870 | 52.530 | -1.630 | -3.01% | 51.800 | 56.860 | 59786 | 32068 | 8.98% |