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 | 59.300 | 59.540 | 0.240 | 0.40% | 59.010 | 60.850 | 10188 | 6108 | 2.67% |
| 2025-04-02 | 59.550 | 59.300 | -2.220 | -3.61% | 59.030 | 62.000 | 13184 | 7961 | 3.45% |
| 2025-04-01 | 63.410 | 61.520 | -2.380 | -3.72% | 61.300 | 64.350 | 19472 | 12191 | 5.10% |
| 2025-03-31 | 62.620 | 63.900 | 1.150 | 1.83% | 61.500 | 64.390 | 18562 | 11689 | 4.86% |
| 2025-03-28 | 62.540 | 62.750 | 0.390 | 0.63% | 62.210 | 64.450 | 16655 | 10522 | 4.36% |
| 2025-03-27 | 62.410 | 62.360 | 0.060 | 0.10% | 60.600 | 64.430 | 15960 | 10019 | 4.18% |
| 2025-03-26 | 62.930 | 62.300 | -0.280 | -0.45% | 61.910 | 63.850 | 11613 | 7310 | 3.04% |
| 2025-03-25 | 63.580 | 62.580 | -1.000 | -1.57% | 62.230 | 64.220 | 12040 | 7582 | 3.15% |
| 2025-03-24 | 62.470 | 63.580 | 0.990 | 1.58% | 61.010 | 63.630 | 15772 | 9811 | 4.13% |
| 2025-03-21 | 65.610 | 62.590 | -3.700 | -5.58% | 62.330 | 67.560 | 20738 | 13429 | 5.43% |
| 2025-03-20 | 68.630 | 66.290 | -2.910 | -4.21% | 66.000 | 68.940 | 24345 | 16405 | 6.38% |
| 2025-03-19 | 70.960 | 69.200 | -1.850 | -2.60% | 68.500 | 71.700 | 23277 | 16397 | 6.10% |
| 2025-03-18 | 71.980 | 71.050 | -0.950 | -1.32% | 70.080 | 73.330 | 26051 | 18578 | 6.82% |
| 2025-03-17 | 72.500 | 72.000 | -3.590 | -4.75% | 71.200 | 74.000 | 44911 | 32383 | 11.76% |
| 2025-03-14 | 68.400 | 75.590 | 8.030 | 11.89% | 68.000 | 82.800 | 86862 | 64938 | 22.75% |
| 2025-03-13 | 66.510 | 67.560 | -0.400 | -0.59% | 66.490 | 68.600 | 24253 | 16392 | 6.35% |
| 2025-03-12 | 66.850 | 67.960 | 1.760 | 2.66% | 66.320 | 70.540 | 33005 | 22562 | 8.64% |
| 2025-03-11 | 64.510 | 66.200 | 0.450 | 0.68% | 64.410 | 66.350 | 14844 | 9742 | 3.89% |
| 2025-03-10 | 66.440 | 65.750 | -0.870 | -1.31% | 64.800 | 67.500 | 15465 | 10179 | 4.05% |
| 2025-03-07 | 67.000 | 66.620 | -2.160 | -3.14% | 65.500 | 69.850 | 29887 | 20174 | 7.83% |
| 2025-03-06 | 68.000 | 68.780 | 2.450 | 3.69% | 67.000 | 70.960 | 45297 | 31448 | 11.86% |
| 2025-03-05 | 64.530 | 66.330 | 2.220 | 3.46% | 63.580 | 68.800 | 33179 | 22040 | 8.69% |
| 2025-03-04 | 62.500 | 64.110 | 2.010 | 3.24% | 60.510 | 64.500 | 17809 | 11329 | 4.66% |
| 2025-03-03 | 63.580 | 62.100 | -2.900 | -4.46% | 61.250 | 65.480 | 21770 | 13856 | 5.70% |
| 2025-02-28 | 68.010 | 65.000 | -4.310 | -6.22% | 65.000 | 70.560 | 23206 | 15721 | 6.08% |
| 2025-02-27 | 69.770 | 69.310 | -2.890 | -4.00% | 66.500 | 70.890 | 44574 | 30774 | 11.67% |
| 2025-02-26 | 68.800 | 72.200 | 4.330 | 6.38% | 67.510 | 72.200 | 42195 | 29593 | 11.05% |
| 2025-02-25 | 66.900 | 67.870 | -0.630 | -0.92% | 66.530 | 68.930 | 20919 | 14158 | 5.48% |
| 2025-02-24 | 69.010 | 68.500 | -2.410 | -3.40% | 68.030 | 71.500 | 27126 | 18875 | 7.10% |
| 2025-02-21 | 69.830 | 70.910 | 2.730 | 4.00% | 68.180 | 72.800 | 45069 | 31910 | 11.80% |
| 2025-02-20 | 69.870 | 68.180 | -2.630 | -3.71% | 68.100 | 70.500 | 27045 | 18700 | 7.08% |
| 2025-02-19 | 68.500 | 70.810 | 1.320 | 1.90% | 68.500 | 71.950 | 33598 | 23643 | 8.80% |
| 2025-02-18 | 73.000 | 69.490 | -5.540 | -7.38% | 69.110 | 74.800 | 31872 | 22984 | 8.35% |
| 2025-02-17 | 78.610 | 75.030 | -0.970 | -1.28% | 74.880 | 79.990 | 52362 | 40292 | 13.71% |
| 2025-02-14 | 70.550 | 76.000 | 3.600 | 4.97% | 68.610 | 76.000 | 56916 | 41129 | 14.91% |
| 2025-02-13 | 73.000 | 72.400 | -2.610 | -3.48% | 69.710 | 76.660 | 52621 | 38351 | 13.78% |
| 2025-02-12 | 70.540 | 75.010 | 2.730 | 3.78% | 70.500 | 76.990 | 58292 | 43064 | 15.27% |
| 2025-02-11 | 67.990 | 72.280 | 5.140 | 7.66% | 65.880 | 77.210 | 67016 | 47868 | 17.55% |
| 2025-02-10 | 65.940 | 67.140 | 1.200 | 1.82% | 64.010 | 68.100 | 43516 | 28945 | 11.40% |
| 2025-02-07 | 60.000 | 65.940 | 4.980 | 8.17% | 59.990 | 69.500 | 57993 | 37503 | 15.19% |
| 2025-02-06 | 57.910 | 60.960 | 1.930 | 3.27% | 57.010 | 61.600 | 33037 | 19697 | 8.65% |
| 2025-02-05 | 59.000 | 59.030 | 1.430 | 2.48% | 58.080 | 59.980 | 20370 | 12029 | 5.34% |
| 2025-01-27 | 62.010 | 57.600 | -2.700 | -4.48% | 57.580 | 62.950 | 22780 | 13691 | 5.97% |
| 2025-01-24 | 56.000 | 60.300 | 2.770 | 4.81% | 56.000 | 61.500 | 33852 | 20149 | 8.87% |
| 2025-01-23 | 60.000 | 57.530 | 0.520 | 0.91% | 57.500 | 63.200 | 36411 | 22016 | 9.54% |
| 2025-01-22 | 57.880 | 57.010 | -2.530 | -4.25% | 55.660 | 58.880 | 18215 | 10436 | 4.77% |
| 2025-01-21 | 60.800 | 59.540 | 0.660 | 1.12% | 57.210 | 60.950 | 19072 | 11290 | 5.00% |
| 2025-01-20 | 59.300 | 58.880 | 1.680 | 2.94% | 58.000 | 61.280 | 26404 | 15653 | 6.92% |
| 2025-01-17 | 55.500 | 57.200 | 0.560 | 0.99% | 55.400 | 59.660 | 30385 | 17678 | 7.96% |
| 2025-01-16 | 54.000 | 56.640 | 1.430 | 2.59% | 54.000 | 60.120 | 32577 | 18760 | 8.53% |
| 2025-01-15 | 55.180 | 55.210 | -2.890 | -4.97% | 55.100 | 57.000 | 31718 | 17767 | 8.31% |
| 2025-01-14 | 48.500 | 58.100 | 7.770 | 15.44% | 48.280 | 60.490 | 51525 | 27901 | 13.49% |
| 2025-01-13 | 48.840 | 50.330 | 0.680 | 1.37% | 47.900 | 51.290 | 15747 | 7875 | 4.12% |
| 2025-01-10 | 52.280 | 49.650 | -3.110 | -5.89% | 49.520 | 53.500 | 16344 | 8448 | 4.28% |
| 2025-01-09 | 52.810 | 52.760 | 0.010 | 0.02% | 52.360 | 54.090 | 16737 | 8902 | 4.38% |
| 2025-01-08 | 54.300 | 52.750 | -2.150 | -3.92% | 51.030 | 54.630 | 20046 | 10580 | 5.25% |
| 2025-01-07 | 53.830 | 54.900 | 1.120 | 2.08% | 51.230 | 54.900 | 20994 | 11219 | 5.50% |
| 2025-01-06 | 56.300 | 53.780 | -2.350 | -4.19% | 53.000 | 57.480 | 21003 | 11478 | 5.50% |
| 2025-01-03 | 57.990 | 56.130 | -1.190 | -2.08% | 55.600 | 60.000 | 21593 | 12449 | 5.66% |
| 2025-01-02 | 62.060 | 57.320 | -4.700 | -7.58% | 56.080 | 62.300 | 29275 | 17246 | 7.67% |
| 2024-12-31 | 66.930 | 62.020 | -4.860 | -7.27% | 62.000 | 68.000 | 24281 | 15820 | 6.36% |
| 2024-12-30 | 66.200 | 66.880 | -0.900 | -1.33% | 66.020 | 68.490 | 21300 | 14308 | 5.58% |
| 2024-12-27 | 66.990 | 67.780 | 0.320 | 0.47% | 66.280 | 70.650 | 29859 | 20451 | 7.82% |
| 2024-12-26 | 69.000 | 67.460 | -1.050 | -1.53% | 67.030 | 69.520 | 23945 | 16339 | 6.27% |
| 2024-12-25 | 66.660 | 68.510 | 2.610 | 3.96% | 66.000 | 70.850 | 37173 | 25459 | 9.74% |