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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-14 | 67.85 | 70.61 | 2.75 | 4.05% | 65.81 | 70.98 | 29545 | 20102 | 4.75% |
| 2025-03-13 | 68.12 | 67.86 | -0.25 | -0.37% | 65.88 | 70.47 | 21102 | 14347 | 3.39% |
| 2025-03-12 | 65.58 | 68.11 | 3.08 | 4.74% | 65.58 | 71.80 | 33410 | 22867 | 5.37% |
| 2025-03-11 | 62.98 | 65.03 | 1.62 | 2.55% | 62.20 | 65.10 | 18039 | 11590 | 2.90% |
| 2025-03-10 | 61.66 | 63.41 | 1.74 | 2.82% | 61.31 | 63.66 | 16865 | 10564 | 2.71% |
| 2025-03-07 | 61.87 | 61.67 | -0.10 | -0.16% | 60.60 | 62.99 | 14588 | 9046 | 2.34% |
| 2025-03-06 | 61.78 | 61.77 | 0.87 | 1.43% | 60.50 | 62.34 | 14913 | 9173 | 2.40% |
| 2025-03-05 | 59.58 | 60.90 | 1.30 | 2.18% | 59.10 | 61.66 | 14289 | 8627 | 2.30% |
| 2025-03-04 | 58.10 | 59.60 | 1.20 | 2.05% | 57.97 | 60.88 | 16324 | 9720 | 2.62% |
| 2025-03-03 | 61.40 | 58.40 | -3.80 | -6.11% | 56.74 | 62.54 | 26747 | 15985 | 4.30% |
| 2025-02-28 | 62.70 | 62.20 | -2.69 | -4.15% | 60.67 | 64.39 | 25019 | 15611 | 4.02% |
| 2025-02-27 | 64.44 | 64.89 | 0.03 | 0.05% | 62.50 | 69.55 | 34012 | 22165 | 5.46% |
| 2025-02-26 | 59.94 | 64.86 | 5.19 | 8.70% | 58.82 | 66.60 | 39004 | 24497 | 6.27% |
| 2025-02-25 | 58.00 | 59.67 | 1.09 | 1.86% | 57.43 | 60.84 | 27464 | 16251 | 4.41% |
| 2025-02-24 | 63.00 | 58.58 | -5.02 | -7.89% | 56.92 | 63.00 | 42620 | 25015 | 6.85% |
| 2025-02-21 | 61.90 | 63.60 | 2.22 | 3.62% | 59.07 | 63.60 | 53510 | 32745 | 8.60% |
| 2025-02-20 | 53.30 | 61.38 | 10.23 | 20.00% | 53.00 | 61.38 | 63332 | 36839 | 10.17% |
| 2025-02-19 | 47.14 | 51.15 | 4.01 | 8.51% | 47.02 | 51.55 | 25785 | 12919 | 4.14% |
| 2025-02-18 | 48.02 | 47.14 | -0.85 | -1.77% | 47.00 | 48.85 | 8241 | 3959 | 1.32% |
| 2025-02-17 | 47.43 | 47.99 | 0.80 | 1.70% | 46.96 | 48.49 | 6251 | 2997 | 1.00% |
| 2025-02-14 | 47.50 | 47.19 | -0.24 | -0.51% | 47.06 | 48.24 | 6492 | 3087 | 1.04% |
| 2025-02-13 | 48.58 | 47.43 | -1.16 | -2.39% | 47.43 | 48.88 | 7164 | 3439 | 1.15% |
| 2025-02-12 | 48.53 | 48.59 | 0.01 | 0.02% | 48.14 | 48.85 | 6090 | 2949 | 0.98% |
| 2025-02-11 | 49.00 | 48.58 | -0.46 | -0.94% | 48.21 | 49.39 | 5774 | 2802 | 0.93% |
| 2025-02-10 | 47.62 | 49.04 | 1.54 | 3.24% | 47.39 | 49.29 | 12074 | 5878 | 1.94% |
| 2025-02-07 | 47.24 | 47.50 | 0.25 | 0.53% | 46.60 | 48.43 | 9992 | 4747 | 1.61% |
| 2025-02-06 | 46.43 | 47.25 | 0.62 | 1.33% | 46.25 | 47.53 | 6394 | 3010 | 1.03% |
| 2025-02-05 | 48.27 | 46.63 | -0.92 | -1.93% | 46.40 | 48.27 | 10670 | 4999 | 1.71% |
| 2025-01-27 | 47.59 | 47.55 | 0.55 | 1.17% | 46.40 | 48.32 | 10905 | 5198 | 1.75% |
| 2025-01-24 | 47.13 | 47.00 | -0.62 | -1.30% | 46.31 | 47.56 | 7991 | 3752 | 1.28% |
| 2025-01-23 | 47.40 | 47.62 | 0.22 | 0.46% | 47.01 | 48.30 | 14039 | 6669 | 2.26% |
| 2025-01-22 | 44.60 | 47.40 | 2.80 | 6.28% | 44.32 | 48.50 | 29092 | 13759 | 4.67% |
| 2025-01-21 | 43.62 | 44.60 | 1.09 | 2.51% | 43.04 | 45.00 | 10284 | 4512 | 1.65% |
| 2025-01-20 | 42.98 | 43.51 | 1.02 | 2.40% | 42.98 | 44.00 | 12573 | 5469 | 2.02% |
| 2025-01-17 | 41.20 | 42.49 | 1.04 | 2.51% | 41.20 | 43.18 | 10548 | 4460 | 1.69% |
| 2025-01-16 | 41.07 | 41.45 | 0.17 | 0.41% | 40.85 | 42.01 | 6629 | 2752 | 1.06% |
| 2025-01-15 | 42.33 | 41.28 | -1.09 | -2.57% | 41.21 | 42.50 | 10723 | 4466 | 1.72% |
| 2025-01-14 | 41.34 | 42.37 | 1.71 | 4.21% | 40.70 | 42.37 | 9206 | 3845 | 1.48% |
| 2025-01-13 | 39.80 | 40.66 | 0.44 | 1.09% | 39.70 | 40.88 | 5253 | 2121 | 0.84% |
| 2025-01-10 | 41.10 | 40.22 | -1.02 | -2.47% | 40.22 | 41.48 | 5711 | 2330 | 0.92% |
| 2025-01-09 | 41.00 | 41.24 | -0.30 | -0.72% | 41.00 | 41.90 | 4919 | 2035 | 0.79% |
| 2025-01-08 | 41.81 | 41.54 | -0.36 | -0.86% | 40.39 | 41.98 | 6106 | 2518 | 0.98% |
| 2025-01-07 | 41.09 | 41.90 | 0.64 | 1.55% | 40.90 | 42.18 | 6124 | 2542 | 0.98% |
| 2025-01-06 | 41.70 | 41.26 | -0.53 | -1.27% | 40.72 | 42.00 | 6773 | 2796 | 1.09% |
| 2025-01-03 | 42.60 | 41.79 | -0.81 | -1.90% | 41.10 | 43.00 | 9917 | 4144 | 1.59% |
| 2025-01-02 | 44.65 | 42.60 | -2.10 | -4.70% | 42.00 | 44.72 | 11555 | 5028 | 1.87% |
| 2024-12-31 | 46.15 | 44.70 | -1.36 | -2.95% | 44.57 | 46.25 | 8544 | 3867 | 1.38% |
| 2024-12-30 | 46.80 | 46.06 | -0.74 | -1.58% | 46.00 | 46.98 | 6330 | 2931 | 1.02% |
| 2024-12-27 | 47.58 | 46.80 | -0.61 | -1.29% | 46.61 | 47.86 | 8400 | 3964 | 1.36% |
| 2024-12-26 | 46.83 | 47.41 | 0.58 | 1.24% | 46.27 | 47.93 | 8044 | 3821 | 1.30% |
| 2024-12-25 | 47.75 | 46.83 | -0.90 | -1.89% | 45.61 | 47.75 | 9745 | 4548 | 1.58% |
| 2024-12-24 | 47.18 | 47.73 | 0.65 | 1.38% | 46.70 | 47.88 | 7157 | 3388 | 1.16% |
| 2024-12-23 | 50.58 | 47.08 | -3.50 | -6.92% | 46.82 | 50.59 | 13807 | 6711 | 2.23% |
| 2024-12-20 | 49.00 | 50.58 | 1.63 | 3.33% | 48.93 | 51.98 | 17033 | 8634 | 2.75% |
| 2024-12-19 | 47.92 | 48.95 | 0.72 | 1.49% | 47.66 | 49.16 | 8174 | 3948 | 1.32% |
| 2024-12-18 | 48.76 | 48.23 | -0.53 | -1.09% | 48.00 | 49.46 | 7948 | 3861 | 1.29% |
| 2024-12-17 | 50.38 | 48.76 | -2.00 | -3.94% | 48.68 | 50.69 | 15955 | 7877 | 2.58% |
| 2024-12-16 | 51.60 | 50.76 | -1.37 | -2.63% | 50.50 | 52.42 | 11983 | 6174 | 1.94% |
| 2024-12-13 | 52.02 | 52.13 | -0.46 | -0.87% | 50.72 | 54.08 | 20316 | 10657 | 3.28% |
| 2024-12-12 | 53.60 | 52.59 | -1.71 | -3.15% | 52.10 | 54.11 | 13694 | 7251 | 2.21% |
| 2024-12-11 | 50.70 | 54.30 | 2.98 | 5.81% | 49.91 | 54.96 | 28343 | 15041 | 4.58% |
| 2024-12-10 | 52.50 | 51.32 | 2.16 | 4.39% | 51.31 | 53.79 | 32848 | 17348 | 5.31% |
| 2024-12-09 | 48.89 | 49.16 | 0.16 | 0.33% | 48.57 | 50.30 | 11190 | 5533 | 1.81% |
| 2024-12-06 | 48.18 | 49.00 | 0.82 | 1.70% | 47.20 | 49.12 | 12109 | 5854 | 1.96% |