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 | 70.41 | 70.60 | -0.58 | -0.81% | 69.61 | 71.64 | 89330 | 63129 | 2.13% |
| 2025-04-02 | 71.32 | 71.18 | -0.02 | -0.03% | 70.91 | 72.05 | 58964 | 42090 | 1.41% |
| 2025-04-01 | 71.80 | 71.20 | -0.50 | -0.70% | 71.20 | 72.41 | 72351 | 51908 | 1.72% |
| 2025-03-31 | 72.16 | 71.70 | -1.07 | -1.47% | 70.38 | 73.00 | 111380 | 79406 | 2.65% |
| 2025-03-28 | 72.87 | 72.77 | -0.11 | -0.15% | 72.11 | 73.75 | 89871 | 65484 | 2.14% |
| 2025-03-27 | 72.55 | 72.88 | 0.34 | 0.47% | 72.03 | 74.62 | 129624 | 95022 | 3.09% |
| 2025-03-26 | 72.28 | 72.54 | 0.25 | 0.35% | 72.02 | 73.65 | 110131 | 80392 | 2.62% |
| 2025-03-25 | 73.50 | 72.29 | -1.34 | -1.82% | 71.85 | 73.98 | 88682 | 64543 | 2.11% |
| 2025-03-24 | 74.80 | 73.63 | -1.20 | -1.60% | 71.85 | 75.17 | 142982 | 104919 | 3.41% |
| 2025-03-21 | 76.25 | 74.83 | -2.22 | -2.88% | 74.55 | 77.38 | 160831 | 121435 | 3.83% |
| 2025-03-20 | 77.63 | 77.05 | -0.82 | -1.05% | 77.01 | 78.45 | 109232 | 84906 | 2.60% |
| 2025-03-19 | 78.28 | 77.87 | -0.94 | -1.19% | 77.41 | 79.58 | 138169 | 107782 | 3.29% |
| 2025-03-18 | 78.98 | 78.81 | 0.10 | 0.13% | 78.50 | 80.77 | 167529 | 133016 | 3.99% |
| 2025-03-17 | 79.50 | 78.71 | -0.43 | -0.54% | 78.11 | 79.66 | 148026 | 116821 | 3.53% |
| 2025-03-14 | 77.05 | 79.14 | 1.99 | 2.58% | 76.96 | 79.88 | 206819 | 162396 | 4.93% |
| 2025-03-13 | 81.03 | 77.15 | -4.77 | -5.82% | 76.63 | 81.91 | 304303 | 238678 | 7.25% |
| 2025-03-12 | 82.28 | 81.92 | -0.29 | -0.35% | 81.82 | 84.03 | 201098 | 166429 | 4.79% |
| 2025-03-11 | 83.39 | 82.21 | -2.79 | -3.28% | 80.95 | 84.65 | 259858 | 214573 | 6.19% |
| 2025-03-10 | 84.40 | 85.00 | -0.77 | -0.90% | 83.62 | 85.77 | 206260 | 174440 | 4.92% |
| 2025-03-07 | 85.49 | 85.77 | -1.63 | -1.86% | 82.98 | 87.59 | 398722 | 339366 | 9.50% |
| 2025-03-06 | 89.98 | 87.40 | -3.61 | -3.97% | 87.28 | 91.23 | 486426 | 431260 | 11.59% |
| 2025-03-05 | 93.10 | 91.01 | -0.99 | -1.08% | 90.10 | 95.67 | 489721 | 454716 | 11.67% |
| 2025-03-04 | 81.01 | 92.00 | 9.17 | 11.07% | 80.20 | 95.08 | 552358 | 487023 | 13.16% |
| 2025-03-03 | 86.45 | 82.83 | -2.22 | -2.61% | 81.69 | 86.97 | 297590 | 248619 | 7.09% |
| 2025-02-28 | 92.00 | 85.05 | -7.45 | -8.05% | 85.05 | 92.63 | 419554 | 367925 | 10.00% |
| 2025-02-27 | 93.17 | 92.50 | 0.32 | 0.35% | 88.88 | 94.80 | 443708 | 405785 | 10.57% |
| 2025-02-26 | 89.49 | 92.18 | 2.18 | 2.42% | 86.10 | 94.39 | 631162 | 570269 | 15.04% |
| 2025-02-25 | 83.88 | 90.00 | 4.04 | 4.70% | 83.70 | 93.98 | 546520 | 484924 | 13.03% |
| 2025-02-24 | 79.25 | 85.96 | 6.29 | 7.90% | 78.70 | 89.03 | 576458 | 486834 | 13.74% |
| 2025-02-21 | 77.11 | 79.67 | 2.57 | 3.33% | 76.60 | 80.33 | 293552 | 231537 | 7.00% |
| 2025-02-20 | 77.48 | 77.10 | -0.38 | -0.49% | 76.53 | 78.88 | 205662 | 159673 | 4.90% |
| 2025-02-19 | 74.56 | 77.48 | 2.90 | 3.89% | 74.56 | 77.66 | 262838 | 201336 | 6.26% |
| 2025-02-18 | 80.25 | 74.58 | -6.62 | -8.15% | 74.22 | 80.25 | 378856 | 292586 | 9.03% |
| 2025-02-17 | 78.50 | 81.20 | 2.92 | 3.73% | 76.54 | 82.43 | 353820 | 280590 | 8.43% |
| 2025-02-14 | 77.50 | 78.28 | -0.60 | -0.76% | 75.56 | 79.08 | 244712 | 189164 | 5.83% |
| 2025-02-13 | 79.00 | 78.88 | -1.14 | -1.42% | 78.41 | 81.85 | 336118 | 268585 | 8.01% |
| 2025-02-12 | 75.19 | 80.02 | 3.83 | 5.03% | 74.31 | 80.04 | 379655 | 292509 | 9.05% |
| 2025-02-11 | 77.10 | 76.19 | -2.20 | -2.81% | 76.00 | 80.00 | 281891 | 218496 | 6.72% |
| 2025-02-10 | 77.23 | 78.39 | 1.31 | 1.70% | 76.63 | 80.39 | 342216 | 269947 | 8.16% |
| 2025-02-07 | 77.50 | 77.08 | 0.38 | 0.50% | 75.01 | 78.91 | 399014 | 307453 | 9.51% |
| 2025-02-06 | 72.05 | 76.70 | 3.33 | 4.54% | 71.38 | 78.00 | 396451 | 300153 | 9.45% |
| 2025-02-05 | 66.89 | 73.37 | 8.97 | 13.93% | 66.23 | 77.28 | 390285 | 284053 | 9.30% |
| 2025-01-27 | 66.70 | 64.40 | -2.11 | -3.17% | 64.40 | 66.85 | 68244 | 44655 | 1.63% |
| 2025-01-24 | 65.50 | 66.51 | 0.70 | 1.06% | 65.30 | 66.96 | 77010 | 51008 | 1.84% |
| 2025-01-23 | 68.38 | 65.81 | -0.99 | -1.48% | 65.81 | 68.68 | 108733 | 73153 | 2.59% |
| 2025-01-22 | 65.52 | 66.80 | 0.69 | 1.04% | 65.31 | 67.35 | 119242 | 79249 | 2.84% |
| 2025-01-21 | 64.73 | 66.11 | 1.63 | 2.53% | 63.89 | 66.28 | 112405 | 73361 | 2.68% |
| 2025-01-20 | 65.60 | 64.48 | -1.06 | -1.62% | 64.23 | 65.69 | 96885 | 62962 | 2.31% |
| 2025-01-17 | 63.38 | 65.54 | 1.56 | 2.44% | 63.33 | 66.85 | 130316 | 85154 | 3.11% |
| 2025-01-16 | 64.40 | 63.98 | -0.19 | -0.30% | 63.20 | 65.50 | 90927 | 58468 | 2.17% |
| 2025-01-15 | 64.75 | 64.17 | -0.58 | -0.90% | 63.94 | 65.20 | 80811 | 52102 | 1.93% |
| 2025-01-14 | 61.80 | 64.75 | 3.37 | 5.49% | 61.09 | 64.92 | 123212 | 78082 | 2.94% |
| 2025-01-13 | 60.00 | 61.38 | 0.48 | 0.79% | 59.95 | 61.90 | 66831 | 40728 | 1.59% |
| 2025-01-10 | 62.11 | 60.90 | -1.71 | -2.73% | 60.90 | 63.98 | 96967 | 60635 | 2.31% |
| 2025-01-09 | 62.16 | 62.61 | -0.04 | -0.06% | 62.16 | 64.00 | 86969 | 54996 | 2.07% |
| 2025-01-08 | 62.02 | 62.65 | -0.05 | -0.08% | 59.87 | 63.71 | 106127 | 65691 | 2.53% |
| 2025-01-07 | 61.50 | 62.70 | 1.52 | 2.48% | 61.08 | 62.89 | 88475 | 54765 | 2.11% |
| 2025-01-06 | 61.44 | 61.18 | -0.59 | -0.96% | 60.40 | 62.62 | 78396 | 48083 | 1.87% |
| 2025-01-03 | 64.35 | 61.77 | -2.56 | -3.98% | 61.68 | 64.85 | 115792 | 73144 | 2.76% |
| 2025-01-02 | 68.20 | 64.33 | -3.87 | -5.67% | 63.28 | 68.20 | 155125 | 101845 | 3.70% |
| 2024-12-31 | 73.25 | 68.20 | -5.10 | -6.96% | 68.11 | 74.00 | 169851 | 119706 | 4.05% |
| 2024-12-30 | 72.96 | 73.30 | 0.01 | 0.01% | 72.02 | 74.79 | 111864 | 82177 | 2.67% |
| 2024-12-27 | 74.78 | 73.29 | -1.46 | -1.95% | 73.23 | 76.72 | 182888 | 137298 | 4.36% |
| 2024-12-26 | 72.51 | 74.75 | 2.00 | 2.75% | 72.16 | 75.36 | 171419 | 127498 | 4.09% |