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 | 70.44 | 67.20 | -5.27 | -7.27% | 67.03 | 70.46 | 818358 | 555783 | 5.15% |
| 2025-04-02 | 72.50 | 72.47 | 0.09 | 0.12% | 71.80 | 72.95 | 254618 | 184343 | 1.60% |
| 2025-04-01 | 69.43 | 72.38 | 2.97 | 4.28% | 69.43 | 73.30 | 464168 | 333993 | 2.92% |
| 2025-03-31 | 72.32 | 69.41 | -2.88 | -3.98% | 69.24 | 73.60 | 452836 | 320424 | 2.85% |
| 2025-03-28 | 71.98 | 72.29 | 0.49 | 0.68% | 71.82 | 74.11 | 420056 | 305818 | 2.64% |
| 2025-03-27 | 71.93 | 71.80 | -0.12 | -0.17% | 70.58 | 72.50 | 308298 | 220666 | 1.94% |
| 2025-03-26 | 71.01 | 71.92 | -0.08 | -0.11% | 70.89 | 73.50 | 640172 | 461950 | 4.03% |
| 2025-03-25 | 67.41 | 72.00 | 5.16 | 7.72% | 67.26 | 72.50 | 952107 | 669501 | 5.99% |
| 2025-03-24 | 67.80 | 66.84 | -0.76 | -1.12% | 66.50 | 67.83 | 251553 | 168212 | 1.58% |
| 2025-03-21 | 68.26 | 67.60 | -0.97 | -1.41% | 67.53 | 69.08 | 252847 | 172179 | 1.59% |
| 2025-03-20 | 69.50 | 68.57 | -1.01 | -1.45% | 68.57 | 70.05 | 238701 | 164873 | 1.50% |
| 2025-03-19 | 69.51 | 69.58 | -0.51 | -0.73% | 68.56 | 70.70 | 381378 | 264850 | 2.40% |
| 2025-03-18 | 68.99 | 70.09 | 1.31 | 1.90% | 68.85 | 70.30 | 384230 | 267292 | 2.42% |
| 2025-03-17 | 68.85 | 68.78 | 0.03 | 0.04% | 68.71 | 69.88 | 296439 | 204789 | 1.86% |
| 2025-03-14 | 67.66 | 68.75 | 1.15 | 1.70% | 66.92 | 69.12 | 447626 | 306049 | 2.82% |
| 2025-03-13 | 67.53 | 67.60 | 0.07 | 0.10% | 67.32 | 69.00 | 302008 | 205147 | 1.90% |
| 2025-03-12 | 67.90 | 67.53 | -0.20 | -0.30% | 67.28 | 68.12 | 260780 | 176569 | 1.64% |
| 2025-03-11 | 67.52 | 67.73 | -0.54 | -0.79% | 67.10 | 67.75 | 278283 | 187373 | 1.75% |
| 2025-03-10 | 68.01 | 68.27 | 0.53 | 0.78% | 67.41 | 68.88 | 290675 | 197701 | 1.83% |
| 2025-03-07 | 68.26 | 67.74 | -0.96 | -1.40% | 67.39 | 68.74 | 337999 | 229332 | 2.13% |
| 2025-03-06 | 68.25 | 68.70 | 0.47 | 0.69% | 67.50 | 69.26 | 403582 | 276159 | 2.54% |
| 2025-03-05 | 70.50 | 68.23 | -2.42 | -3.43% | 67.99 | 70.64 | 485027 | 333708 | 3.05% |
| 2025-03-04 | 71.50 | 70.65 | -1.92 | -2.65% | 70.05 | 71.71 | 361497 | 255097 | 2.27% |
| 2025-03-03 | 70.70 | 72.57 | 1.67 | 2.36% | 70.70 | 73.88 | 597886 | 435368 | 3.76% |
| 2025-02-28 | 71.70 | 70.90 | -0.93 | -1.29% | 70.71 | 73.68 | 575442 | 415591 | 3.62% |
| 2025-02-27 | 70.50 | 71.83 | 1.67 | 2.38% | 70.40 | 73.03 | 845534 | 606174 | 5.32% |
| 2025-02-26 | 67.11 | 70.16 | 3.03 | 4.51% | 67.10 | 70.20 | 723713 | 497477 | 4.55% |
| 2025-02-25 | 67.23 | 67.13 | -0.94 | -1.38% | 67.02 | 68.36 | 352111 | 237743 | 2.21% |
| 2025-02-24 | 67.21 | 68.07 | 0.60 | 0.89% | 66.47 | 68.75 | 430839 | 291848 | 2.71% |
| 2025-02-21 | 67.17 | 67.47 | 0.35 | 0.52% | 67.11 | 68.25 | 478452 | 323500 | 3.01% |
| 2025-02-20 | 67.87 | 67.12 | -1.13 | -1.66% | 66.69 | 67.91 | 394986 | 265321 | 2.48% |
| 2025-02-19 | 68.03 | 68.25 | -0.46 | -0.67% | 67.20 | 68.40 | 444217 | 301022 | 2.79% |
| 2025-02-18 | 69.26 | 68.71 | 0.47 | 0.69% | 68.52 | 70.39 | 491292 | 341566 | 3.09% |
| 2025-02-17 | 69.64 | 68.24 | -1.40 | -2.01% | 68.08 | 69.65 | 449471 | 308752 | 2.83% |
| 2025-02-14 | 69.57 | 69.64 | -0.33 | -0.47% | 69.48 | 70.70 | 270731 | 189367 | 1.70% |
| 2025-02-13 | 70.50 | 69.97 | -0.86 | -1.21% | 69.97 | 70.93 | 282544 | 198646 | 1.78% |
| 2025-02-12 | 70.50 | 70.83 | 0.02 | 0.03% | 69.90 | 71.05 | 371042 | 261188 | 2.33% |
| 2025-02-11 | 71.61 | 70.81 | -1.32 | -1.83% | 70.71 | 71.78 | 280689 | 199326 | 1.77% |
| 2025-02-10 | 74.18 | 72.13 | -2.27 | -3.05% | 70.60 | 74.18 | 715250 | 512086 | 4.50% |
| 2025-02-07 | 71.20 | 74.40 | 2.90 | 4.06% | 70.81 | 75.00 | 528184 | 388124 | 3.32% |
| 2025-02-06 | 71.00 | 71.50 | 0.70 | 0.99% | 68.68 | 71.50 | 425595 | 298233 | 2.68% |
| 2025-02-05 | 71.95 | 70.80 | -1.30 | -1.80% | 70.41 | 72.49 | 270558 | 192489 | 1.70% |
| 2025-01-27 | 74.14 | 72.10 | -2.04 | -2.75% | 72.08 | 74.50 | 208670 | 152382 | 1.31% |
| 2025-01-24 | 73.63 | 74.14 | 0.05 | 0.07% | 73.40 | 75.49 | 277948 | 207040 | 1.75% |
| 2025-01-23 | 74.22 | 74.09 | 0.44 | 0.60% | 73.60 | 75.35 | 292106 | 217033 | 1.84% |
| 2025-01-22 | 75.65 | 73.65 | -2.28 | -3.00% | 73.45 | 75.90 | 311883 | 230746 | 1.96% |
| 2025-01-21 | 77.24 | 75.93 | -1.44 | -1.86% | 75.40 | 77.24 | 295429 | 224685 | 1.86% |
| 2025-01-20 | 76.90 | 77.37 | 2.32 | 3.09% | 76.58 | 79.03 | 562918 | 438492 | 3.54% |
| 2025-01-17 | 73.40 | 75.05 | 0.87 | 1.17% | 73.20 | 75.88 | 288330 | 215073 | 1.81% |
| 2025-01-16 | 73.00 | 74.18 | 0.93 | 1.27% | 73.00 | 75.16 | 247042 | 183008 | 1.55% |
| 2025-01-15 | 73.11 | 73.25 | -0.63 | -0.85% | 72.01 | 74.17 | 304086 | 221836 | 1.91% |
| 2025-01-14 | 71.77 | 73.88 | 2.21 | 3.08% | 71.01 | 74.08 | 294119 | 215098 | 1.85% |
| 2025-01-13 | 70.50 | 71.67 | 0.52 | 0.73% | 70.40 | 73.18 | 190325 | 137114 | 1.20% |
| 2025-01-10 | 72.50 | 71.15 | -1.47 | -2.02% | 71.13 | 73.05 | 170613 | 122985 | 1.07% |
| 2025-01-09 | 72.00 | 72.62 | -0.17 | -0.23% | 71.95 | 75.24 | 279303 | 205152 | 1.76% |
| 2025-01-08 | 71.30 | 72.79 | 1.13 | 1.58% | 70.76 | 73.78 | 354315 | 257407 | 2.23% |
| 2025-01-07 | 71.10 | 71.66 | 0.00 | 0.00% | 70.25 | 72.00 | 213019 | 151568 | 1.34% |
| 2025-01-06 | 70.65 | 71.66 | 1.83 | 2.62% | 69.90 | 73.17 | 392739 | 281367 | 2.47% |
| 2025-01-03 | 71.93 | 69.83 | -2.08 | -2.89% | 69.78 | 72.39 | 279480 | 198329 | 1.76% |
| 2025-01-02 | 73.84 | 71.91 | -1.92 | -2.60% | 71.40 | 74.20 | 310411 | 225029 | 1.95% |
| 2024-12-31 | 75.00 | 73.83 | -1.26 | -1.68% | 73.52 | 77.22 | 302553 | 227008 | 1.90% |
| 2024-12-30 | 75.58 | 75.09 | -0.59 | -0.78% | 74.86 | 76.63 | 226096 | 170724 | 1.42% |
| 2024-12-27 | 77.80 | 75.68 | -2.32 | -2.97% | 75.39 | 77.89 | 352736 | 268257 | 2.22% |
| 2024-12-26 | 78.10 | 78.00 | 0.10 | 0.13% | 77.00 | 78.50 | 250488 | 195034 | 1.58% |