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 | 76.33 | 75.01 | -2.88 | -3.70% | 75.01 | 78.29 | 11297 | 8611 | 7.29% |
| 2025-04-02 | 77.30 | 77.89 | 0.33 | 0.43% | 77.01 | 79.30 | 13121 | 10282 | 8.46% |
| 2025-04-01 | 78.47 | 77.56 | -0.17 | -0.22% | 77.01 | 78.84 | 10199 | 7919 | 6.58% |
| 2025-03-31 | 78.17 | 77.73 | -1.57 | -1.98% | 74.23 | 79.16 | 23386 | 17809 | 15.09% |
| 2025-03-28 | 80.00 | 79.30 | -1.32 | -1.64% | 79.10 | 82.42 | 13168 | 10532 | 8.50% |
| 2025-03-27 | 81.25 | 80.62 | -1.36 | -1.66% | 79.87 | 84.40 | 18749 | 15317 | 12.10% |
| 2025-03-26 | 80.80 | 81.98 | 0.78 | 0.96% | 80.54 | 83.33 | 15260 | 12562 | 9.85% |
| 2025-03-25 | 82.68 | 81.20 | -2.20 | -2.64% | 80.50 | 83.00 | 17723 | 14452 | 11.43% |
| 2025-03-24 | 85.86 | 83.40 | -3.39 | -3.91% | 78.48 | 86.00 | 42865 | 35083 | 27.65% |
| 2025-03-21 | 94.10 | 86.79 | -9.64 | -10.00% | 86.79 | 94.70 | 35683 | 31839 | 23.02% |
| 2025-03-20 | 98.08 | 96.43 | -3.07 | -3.09% | 95.10 | 98.80 | 25222 | 24452 | 16.27% |
| 2025-03-19 | 97.50 | 99.50 | 3.00 | 3.11% | 94.48 | 101.83 | 40501 | 39879 | 26.13% |
| 2025-03-18 | 95.00 | 96.50 | 0.73 | 0.76% | 94.20 | 97.84 | 23417 | 22405 | 15.11% |
| 2025-03-17 | 95.22 | 95.77 | -0.69 | -0.72% | 92.70 | 96.54 | 25652 | 24216 | 16.55% |
| 2025-03-14 | 93.00 | 96.46 | 1.63 | 1.72% | 91.19 | 99.00 | 33740 | 32008 | 21.77% |
| 2025-03-13 | 99.80 | 94.83 | -3.68 | -3.74% | 92.00 | 103.00 | 39029 | 37794 | 25.18% |
| 2025-03-12 | 101.65 | 98.51 | -3.65 | -3.57% | 98.00 | 103.50 | 36128 | 36100 | 23.31% |
| 2025-03-11 | 107.99 | 102.16 | -6.66 | -6.12% | 99.80 | 113.00 | 43520 | 45265 | 28.08% |
| 2025-03-10 | 101.99 | 108.82 | 9.89 | 10.00% | 99.50 | 108.82 | 32984 | 34534 | 21.28% |
| 2025-03-07 | 94.47 | 98.93 | 3.35 | 3.50% | 94.03 | 101.02 | 38361 | 37462 | 24.75% |
| 2025-03-06 | 95.55 | 95.58 | -1.42 | -1.46% | 94.86 | 99.55 | 34420 | 33164 | 22.21% |
| 2025-03-05 | 91.12 | 97.00 | 4.21 | 4.54% | 91.12 | 97.90 | 41197 | 39233 | 26.58% |
| 2025-03-04 | 90.70 | 92.79 | 2.09 | 2.30% | 89.03 | 96.78 | 34439 | 32064 | 22.22% |
| 2025-03-03 | 95.34 | 90.70 | -4.52 | -4.75% | 88.02 | 96.00 | 40298 | 36970 | 26.00% |
| 2025-02-28 | 103.45 | 95.22 | -8.16 | -7.89% | 94.74 | 105.00 | 52445 | 51459 | 33.84% |
| 2025-02-27 | 93.00 | 103.38 | 9.40 | 10.00% | 91.01 | 103.38 | 68910 | 68883 | 44.46% |
| 2025-02-26 | 88.58 | 93.98 | 7.08 | 8.15% | 88.18 | 95.50 | 65993 | 60630 | 42.58% |
| 2025-02-25 | 86.48 | 86.90 | -0.80 | -0.91% | 86.04 | 92.20 | 55698 | 49248 | 35.93% |
| 2025-02-24 | 88.00 | 87.70 | 2.20 | 2.57% | 86.50 | 94.00 | 81013 | 73236 | 52.27% |
| 2025-02-21 | 78.51 | 85.50 | 7.77 | 10.00% | 77.78 | 85.50 | 50704 | 42151 | 32.71% |
| 2025-02-20 | 70.66 | 77.73 | 7.07 | 10.01% | 70.05 | 77.73 | 36200 | 27032 | 23.35% |
| 2025-02-19 | 67.00 | 70.66 | 3.34 | 4.96% | 66.78 | 71.78 | 38763 | 27221 | 25.01% |
| 2025-02-18 | 67.20 | 67.32 | 0.04 | 0.06% | 66.87 | 69.58 | 25384 | 17215 | 16.38% |
| 2025-02-17 | 66.30 | 67.28 | 1.19 | 1.80% | 65.78 | 67.29 | 21876 | 14577 | 14.11% |
| 2025-02-14 | 66.85 | 66.09 | -1.52 | -2.25% | 65.71 | 67.30 | 23005 | 15235 | 14.84% |
| 2025-02-13 | 70.10 | 67.61 | -3.55 | -4.99% | 67.43 | 70.94 | 27871 | 19203 | 17.98% |
| 2025-02-12 | 71.22 | 71.16 | -1.44 | -1.98% | 69.05 | 71.67 | 32271 | 22675 | 20.82% |
| 2025-02-11 | 69.91 | 72.60 | 1.96 | 2.77% | 69.29 | 74.53 | 51379 | 36790 | 33.15% |
| 2025-02-10 | 69.74 | 70.64 | 1.44 | 2.08% | 67.32 | 70.75 | 35824 | 24669 | 23.11% |
| 2025-02-07 | 69.93 | 69.20 | -0.70 | -1.00% | 67.89 | 74.87 | 46043 | 32594 | 29.71% |
| 2025-02-06 | 66.41 | 69.90 | 3.40 | 5.11% | 66.03 | 71.28 | 41407 | 28639 | 26.71% |
| 2025-02-05 | 65.47 | 66.50 | 1.74 | 2.69% | 64.63 | 70.10 | 33181 | 22297 | 21.41% |
| 2025-01-27 | 69.00 | 64.76 | -4.20 | -6.09% | 64.56 | 69.80 | 32820 | 21618 | 21.17% |
| 2025-01-24 | 62.82 | 68.96 | 6.27 | 10.00% | 62.10 | 68.96 | 48027 | 31699 | 30.99% |
| 2025-01-23 | 65.14 | 62.69 | -2.45 | -3.76% | 62.60 | 65.70 | 31069 | 19815 | 20.04% |
| 2025-01-22 | 65.77 | 65.14 | -0.96 | -1.45% | 64.00 | 67.38 | 34702 | 22720 | 22.39% |
| 2025-01-21 | 62.00 | 66.10 | 4.70 | 7.65% | 61.48 | 66.79 | 49591 | 31712 | 31.99% |
| 2025-01-20 | 63.08 | 61.40 | -2.31 | -3.63% | 61.00 | 63.60 | 39626 | 24518 | 25.57% |
| 2025-01-17 | 57.53 | 63.71 | 5.79 | 10.00% | 57.52 | 63.71 | 30333 | 19178 | 19.57% |
| 2025-01-16 | 58.80 | 57.92 | -0.64 | -1.09% | 57.49 | 59.59 | 13350 | 7797 | 8.61% |
| 2025-01-15 | 59.36 | 58.56 | -1.04 | -1.74% | 58.18 | 60.27 | 15682 | 9247 | 10.12% |
| 2025-01-14 | 56.67 | 59.60 | 3.39 | 6.03% | 55.75 | 59.70 | 22417 | 12993 | 14.46% |
| 2025-01-13 | 53.68 | 56.21 | 1.31 | 2.39% | 53.23 | 57.75 | 18326 | 10265 | 11.82% |
| 2025-01-10 | 53.87 | 54.90 | 1.10 | 2.04% | 52.89 | 57.81 | 20645 | 11525 | 13.32% |
| 2025-01-09 | 52.82 | 53.80 | 0.98 | 1.86% | 51.59 | 53.99 | 9698 | 5184 | 6.26% |
| 2025-01-08 | 51.71 | 52.82 | 0.72 | 1.38% | 50.18 | 53.20 | 9988 | 5190 | 6.44% |
| 2025-01-07 | 50.95 | 52.10 | 1.45 | 2.86% | 50.71 | 52.10 | 6676 | 3423 | 4.31% |
| 2025-01-06 | 52.07 | 50.65 | -1.44 | -2.76% | 50.16 | 52.07 | 7795 | 3968 | 5.03% |
| 2025-01-03 | 54.14 | 52.09 | -2.05 | -3.79% | 51.70 | 54.80 | 8972 | 4796 | 5.79% |
| 2025-01-02 | 56.00 | 54.14 | -2.06 | -3.67% | 53.90 | 56.77 | 8779 | 4852 | 5.66% |
| 2024-12-31 | 58.33 | 56.20 | -2.38 | -4.06% | 56.20 | 58.70 | 8734 | 4994 | 5.64% |
| 2024-12-30 | 59.05 | 58.58 | -0.73 | -1.23% | 58.20 | 59.44 | 6288 | 3691 | 4.06% |
| 2024-12-27 | 59.90 | 59.31 | -0.43 | -0.72% | 59.09 | 60.30 | 9908 | 5908 | 6.39% |
| 2024-12-26 | 58.62 | 59.90 | 0.80 | 1.35% | 58.06 | 61.20 | 12992 | 7816 | 8.38% |
| 2024-12-25 | 59.17 | 59.10 | -0.18 | -0.30% | 58.50 | 60.88 | 12133 | 7253 | 7.83% |