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 | 59.330 | 58.150 | -1.200 | -2.02% | 58.100 | 59.770 | 3361 | 1980 | 1.91% |
| 2025-04-02 | 57.910 | 59.350 | 0.900 | 1.54% | 57.910 | 59.770 | 3599 | 2128 | 2.04% |
| 2025-04-01 | 58.460 | 58.450 | -0.010 | -0.02% | 57.700 | 59.640 | 2889 | 1697 | 1.64% |
| 2025-03-31 | 60.980 | 58.460 | -1.790 | -2.97% | 57.500 | 60.980 | 4710 | 2749 | 2.67% |
| 2025-03-28 | 62.730 | 60.250 | -3.080 | -4.86% | 60.060 | 63.680 | 5668 | 3483 | 3.22% |
| 2025-03-27 | 61.190 | 63.330 | 1.580 | 2.56% | 59.380 | 64.640 | 7274 | 4554 | 4.13% |
| 2025-03-26 | 61.690 | 61.750 | -0.350 | -0.56% | 60.510 | 62.850 | 3970 | 2455 | 2.25% |
| 2025-03-25 | 62.570 | 62.100 | -0.400 | -0.64% | 61.500 | 62.990 | 3833 | 2385 | 2.18% |
| 2025-03-24 | 59.850 | 62.500 | 2.610 | 4.36% | 59.850 | 62.900 | 6257 | 3832 | 3.55% |
| 2025-03-21 | 62.490 | 59.890 | -3.320 | -5.25% | 59.000 | 63.600 | 6133 | 3751 | 3.48% |
| 2025-03-20 | 65.010 | 63.210 | -1.550 | -2.39% | 62.520 | 66.680 | 6527 | 4204 | 3.70% |
| 2025-03-19 | 70.000 | 64.760 | -5.740 | -8.14% | 64.000 | 70.000 | 8889 | 5957 | 5.04% |
| 2025-03-18 | 69.400 | 70.500 | 0.700 | 1.00% | 67.700 | 70.500 | 9247 | 6388 | 5.25% |
| 2025-03-17 | 68.880 | 69.800 | 0.800 | 1.16% | 66.310 | 73.000 | 17362 | 12080 | 9.85% |
| 2025-03-14 | 62.780 | 69.000 | 5.330 | 8.37% | 62.000 | 69.300 | 20941 | 13939 | 11.88% |
| 2025-03-13 | 66.000 | 63.670 | -1.540 | -2.36% | 61.200 | 66.400 | 13934 | 8743 | 7.91% |
| 2025-03-12 | 63.440 | 65.210 | 3.210 | 5.18% | 62.220 | 66.800 | 21263 | 13757 | 12.07% |
| 2025-03-11 | 62.200 | 62.000 | -1.950 | -3.05% | 59.880 | 63.300 | 14126 | 8661 | 8.02% |
| 2025-03-10 | 61.510 | 63.950 | 1.950 | 3.15% | 59.020 | 64.880 | 18157 | 11216 | 10.30% |
| 2025-03-07 | 61.590 | 62.000 | -0.500 | -0.80% | 60.350 | 65.900 | 20970 | 13319 | 11.90% |
| 2025-03-06 | 65.690 | 62.500 | 0.610 | 0.99% | 61.310 | 66.890 | 24551 | 15717 | 13.93% |
| 2025-03-05 | 60.010 | 61.890 | 2.000 | 3.34% | 59.000 | 61.900 | 15854 | 9628 | 9.00% |
| 2025-03-04 | 56.280 | 59.890 | 1.910 | 3.29% | 56.280 | 60.690 | 11753 | 6993 | 6.67% |
| 2025-03-03 | 56.080 | 57.980 | 1.710 | 3.04% | 55.700 | 59.170 | 9648 | 5570 | 5.47% |
| 2025-02-28 | 58.580 | 56.270 | -3.130 | -5.27% | 56.110 | 60.680 | 10318 | 6039 | 5.85% |
| 2025-02-27 | 60.900 | 59.400 | -1.510 | -2.48% | 57.300 | 60.900 | 12682 | 7496 | 7.20% |
| 2025-02-26 | 60.000 | 60.910 | 1.220 | 2.04% | 59.690 | 61.960 | 9444 | 5723 | 5.36% |
| 2025-02-25 | 60.000 | 59.690 | -1.510 | -2.47% | 59.120 | 60.870 | 10911 | 6536 | 6.19% |
| 2025-02-24 | 63.080 | 61.200 | -3.100 | -4.82% | 61.080 | 63.570 | 15231 | 9474 | 8.64% |
| 2025-02-21 | 62.990 | 64.300 | 0.770 | 1.21% | 62.110 | 66.600 | 19637 | 12637 | 11.14% |
| 2025-02-20 | 61.950 | 63.530 | 1.320 | 2.12% | 60.260 | 64.980 | 17486 | 11038 | 9.92% |
| 2025-02-19 | 60.660 | 62.210 | 1.410 | 2.32% | 60.130 | 62.660 | 14419 | 8864 | 8.18% |
| 2025-02-18 | 63.100 | 60.800 | -4.300 | -6.61% | 60.200 | 64.000 | 18619 | 11547 | 10.56% |
| 2025-02-17 | 69.200 | 65.100 | -2.880 | -4.24% | 63.920 | 69.500 | 24944 | 16495 | 14.15% |
| 2025-02-14 | 64.050 | 67.980 | 0.950 | 1.42% | 61.500 | 68.730 | 33704 | 21611 | 19.12% |
| 2025-02-13 | 65.000 | 67.030 | 2.780 | 4.33% | 64.630 | 72.330 | 37908 | 25667 | 21.51% |
| 2025-02-12 | 64.880 | 64.250 | -3.730 | -5.49% | 63.010 | 66.500 | 28519 | 18420 | 16.18% |
| 2025-02-11 | 60.930 | 67.980 | 8.980 | 15.22% | 56.670 | 75.210 | 47968 | 31451 | 27.22% |
| 2025-02-10 | 54.100 | 59.000 | 5.100 | 9.46% | 52.710 | 59.000 | 30924 | 17403 | 17.55% |
| 2025-02-07 | 51.890 | 53.900 | 1.650 | 3.16% | 51.460 | 56.500 | 26955 | 14494 | 15.29% |
| 2025-02-06 | 49.960 | 52.250 | 1.760 | 3.49% | 48.490 | 52.440 | 17586 | 8881 | 9.98% |
| 2025-02-05 | 50.200 | 50.490 | 1.290 | 2.62% | 49.850 | 51.220 | 10597 | 5346 | 6.01% |
| 2025-01-27 | 51.410 | 49.200 | -1.240 | -2.46% | 49.020 | 52.670 | 10749 | 5484 | 6.10% |
| 2025-01-24 | 48.990 | 50.440 | 1.620 | 3.32% | 48.070 | 51.000 | 10341 | 5158 | 5.87% |
| 2025-01-23 | 49.480 | 48.820 | 0.020 | 0.04% | 48.450 | 51.100 | 13135 | 6577 | 7.45% |
| 2025-01-22 | 51.500 | 48.800 | -3.220 | -6.19% | 48.800 | 51.890 | 14347 | 7157 | 8.14% |
| 2025-01-21 | 51.950 | 52.020 | -0.410 | -0.78% | 50.660 | 53.490 | 15508 | 8044 | 8.80% |
| 2025-01-20 | 53.000 | 52.430 | -0.300 | -0.57% | 51.160 | 54.580 | 17908 | 9436 | 10.16% |
| 2025-01-17 | 54.000 | 52.730 | -3.470 | -6.17% | 52.010 | 56.340 | 28429 | 15257 | 16.13% |
| 2025-01-16 | 56.460 | 56.200 | 1.800 | 3.31% | 53.530 | 60.010 | 42530 | 24227 | 24.13% |
| 2025-01-15 | 56.000 | 54.400 | 3.560 | 7.00% | 54.000 | 65.000 | 51233 | 30156 | 29.07% |
| 2025-01-14 | 46.500 | 50.840 | 7.120 | 16.29% | 45.900 | 51.800 | 26648 | 12982 | 15.12% |
| 2025-01-13 | 43.600 | 43.720 | -1.780 | -3.91% | 43.310 | 45.480 | 10153 | 4466 | 5.76% |
| 2025-01-10 | 48.000 | 45.500 | -4.710 | -9.38% | 45.390 | 48.930 | 19282 | 9134 | 10.94% |
| 2025-01-09 | 46.490 | 50.210 | 3.110 | 6.60% | 45.820 | 52.480 | 27194 | 13596 | 15.43% |
| 2025-01-08 | 45.000 | 47.100 | 1.500 | 3.29% | 43.510 | 47.890 | 18625 | 8653 | 10.57% |
| 2025-01-07 | 43.500 | 45.600 | 2.300 | 5.31% | 43.050 | 45.600 | 13915 | 6168 | 7.90% |
| 2025-01-06 | 46.230 | 43.300 | -3.580 | -7.64% | 42.950 | 46.550 | 16667 | 7350 | 9.46% |
| 2025-01-03 | 48.610 | 46.880 | -3.120 | -6.24% | 46.680 | 49.500 | 18466 | 8828 | 10.48% |
| 2025-01-02 | 50.610 | 50.000 | 1.450 | 2.99% | 49.240 | 52.490 | 22788 | 11628 | 12.93% |
| 2024-12-31 | 48.490 | 48.550 | 0.080 | 0.17% | 48.280 | 51.380 | 16298 | 8109 | 9.25% |
| 2024-12-30 | 49.890 | 48.470 | -2.860 | -5.57% | 48.000 | 51.000 | 17851 | 8752 | 10.13% |
| 2024-12-27 | 54.060 | 51.330 | -5.640 | -9.90% | 51.080 | 55.480 | 32672 | 17373 | 18.54% |
| 2024-12-26 | 58.120 | 56.970 | 1.050 | 1.88% | 56.280 | 62.000 | 31778 | 18783 | 18.03% |