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 | 68.16 | 67.74 | -1.10 | -1.60% | 66.27 | 69.30 | 77671 | 52722 | 3.84% |
| 2025-04-02 | 69.80 | 68.84 | -2.22 | -3.12% | 68.30 | 70.48 | 97202 | 67447 | 4.81% |
| 2025-04-01 | 64.90 | 71.06 | 6.17 | 9.51% | 64.61 | 74.17 | 199976 | 140215 | 9.89% |
| 2025-03-31 | 63.59 | 64.89 | 0.30 | 0.46% | 63.12 | 65.43 | 53930 | 34724 | 2.66% |
| 2025-03-28 | 67.50 | 64.59 | -2.23 | -3.34% | 64.20 | 68.41 | 82448 | 54193 | 4.07% |
| 2025-03-27 | 65.33 | 66.82 | 0.92 | 1.40% | 64.81 | 68.40 | 81263 | 54271 | 4.01% |
| 2025-03-26 | 65.50 | 65.90 | 0.42 | 0.64% | 62.56 | 66.50 | 122031 | 78568 | 6.02% |
| 2025-03-25 | 70.50 | 65.48 | -4.72 | -6.72% | 65.40 | 70.90 | 122621 | 83263 | 6.05% |
| 2025-03-24 | 69.50 | 70.20 | 1.31 | 1.90% | 68.90 | 72.08 | 134764 | 95111 | 6.65% |
| 2025-03-21 | 71.01 | 68.89 | -2.60 | -3.64% | 68.68 | 72.15 | 110070 | 77226 | 5.43% |
| 2025-03-20 | 69.82 | 71.49 | 1.79 | 2.57% | 68.89 | 71.95 | 126973 | 90273 | 6.26% |
| 2025-03-19 | 69.12 | 69.70 | 0.91 | 1.32% | 68.30 | 71.45 | 119792 | 83446 | 5.91% |
| 2025-03-18 | 69.12 | 68.79 | -0.12 | -0.17% | 68.71 | 71.35 | 115204 | 80761 | 5.68% |
| 2025-03-17 | 66.76 | 68.91 | 2.58 | 3.89% | 66.45 | 70.11 | 125343 | 86070 | 6.18% |
| 2025-03-14 | 65.51 | 66.33 | 1.03 | 1.58% | 64.84 | 67.09 | 84337 | 55756 | 4.16% |
| 2025-03-13 | 65.64 | 65.30 | -0.63 | -0.96% | 64.40 | 66.08 | 49248 | 32083 | 2.43% |
| 2025-03-12 | 66.41 | 65.93 | -0.79 | -1.18% | 64.95 | 66.72 | 66528 | 43695 | 3.28% |
| 2025-03-11 | 65.08 | 66.72 | 0.35 | 0.53% | 65.06 | 67.09 | 56193 | 37215 | 2.77% |
| 2025-03-10 | 67.87 | 66.37 | -1.51 | -2.22% | 65.71 | 67.87 | 55654 | 36932 | 2.74% |
| 2025-03-07 | 67.83 | 67.88 | 0.14 | 0.21% | 67.01 | 70.03 | 88040 | 60221 | 4.34% |
| 2025-03-06 | 65.00 | 67.74 | 3.68 | 5.74% | 64.60 | 69.17 | 119530 | 81002 | 5.89% |
| 2025-03-05 | 65.16 | 64.06 | -1.36 | -2.08% | 63.56 | 65.88 | 50555 | 32528 | 2.49% |
| 2025-03-04 | 63.87 | 65.42 | 1.13 | 1.76% | 62.58 | 66.36 | 71693 | 46148 | 3.54% |
| 2025-03-03 | 64.30 | 64.29 | -0.07 | -0.11% | 63.12 | 65.30 | 66492 | 42667 | 3.28% |
| 2025-02-28 | 65.72 | 64.36 | -2.08 | -3.13% | 64.00 | 67.50 | 79945 | 52229 | 3.94% |
| 2025-02-27 | 67.87 | 66.44 | -0.89 | -1.32% | 65.20 | 68.11 | 68278 | 45311 | 3.37% |
| 2025-02-26 | 68.10 | 67.33 | -0.99 | -1.45% | 66.75 | 68.95 | 101008 | 68506 | 4.98% |
| 2025-02-25 | 65.04 | 68.32 | 1.71 | 2.57% | 65.04 | 69.20 | 105035 | 71066 | 5.18% |
| 2025-02-24 | 67.85 | 66.61 | -0.28 | -0.42% | 65.68 | 68.65 | 110487 | 74325 | 5.45% |
| 2025-02-21 | 64.70 | 66.89 | 1.91 | 2.94% | 64.05 | 67.86 | 116119 | 77162 | 5.73% |
| 2025-02-20 | 65.09 | 64.98 | 0.03 | 0.05% | 63.82 | 65.99 | 92958 | 60423 | 4.58% |
| 2025-02-19 | 62.99 | 64.95 | 2.21 | 3.52% | 62.75 | 65.38 | 89454 | 57800 | 4.41% |
| 2025-02-18 | 63.69 | 62.74 | -1.26 | -1.97% | 62.40 | 65.65 | 81906 | 52503 | 4.04% |
| 2025-02-17 | 64.23 | 64.00 | 0.37 | 0.58% | 61.99 | 64.72 | 80474 | 50874 | 3.97% |
| 2025-02-14 | 63.52 | 63.63 | 0.03 | 0.05% | 62.45 | 64.07 | 49819 | 31488 | 2.46% |
| 2025-02-13 | 65.70 | 63.60 | -2.43 | -3.68% | 63.55 | 65.80 | 66522 | 42811 | 3.28% |
| 2025-02-12 | 64.85 | 66.03 | 1.29 | 1.99% | 64.48 | 66.86 | 53425 | 35001 | 2.63% |
| 2025-02-11 | 65.50 | 64.74 | -1.13 | -1.72% | 64.20 | 66.18 | 42869 | 27920 | 2.11% |
| 2025-02-10 | 64.20 | 65.87 | 2.29 | 3.60% | 62.83 | 66.50 | 79088 | 51253 | 3.90% |
| 2025-02-07 | 64.00 | 63.58 | -0.58 | -0.90% | 62.41 | 65.77 | 79097 | 50947 | 3.90% |
| 2025-02-06 | 60.04 | 64.16 | 3.66 | 6.05% | 59.88 | 65.00 | 82431 | 52298 | 4.07% |
| 2025-02-05 | 58.58 | 60.50 | 2.72 | 4.71% | 58.20 | 61.00 | 58117 | 34766 | 2.87% |
| 2025-01-27 | 59.31 | 57.78 | -1.48 | -2.50% | 57.78 | 59.80 | 42318 | 24897 | 2.09% |
| 2025-01-24 | 56.77 | 59.26 | -0.79 | -1.32% | 56.11 | 59.51 | 109554 | 63925 | 5.40% |
| 2025-01-23 | 61.81 | 60.05 | -1.17 | -1.91% | 60.05 | 62.58 | 56417 | 34614 | 2.78% |
| 2025-01-22 | 60.60 | 61.22 | 0.04 | 0.07% | 60.09 | 61.57 | 47804 | 29118 | 2.36% |
| 2025-01-21 | 62.00 | 61.18 | -0.41 | -0.67% | 60.00 | 62.16 | 51114 | 31158 | 2.52% |
| 2025-01-20 | 61.84 | 61.59 | -0.01 | -0.02% | 61.25 | 62.30 | 58563 | 36114 | 2.89% |
| 2025-01-17 | 59.96 | 61.60 | 1.20 | 1.99% | 59.82 | 62.55 | 88581 | 54270 | 4.37% |
| 2025-01-16 | 61.00 | 60.40 | 0.82 | 1.38% | 59.71 | 62.80 | 112284 | 68622 | 5.54% |
| 2025-01-15 | 60.02 | 59.58 | -0.81 | -1.34% | 59.21 | 60.40 | 64797 | 38704 | 3.20% |
| 2025-01-14 | 58.20 | 60.39 | 2.67 | 4.63% | 57.51 | 60.76 | 67620 | 40244 | 3.33% |
| 2025-01-13 | 56.31 | 57.72 | 0.16 | 0.28% | 56.00 | 58.40 | 43009 | 24783 | 2.12% |
| 2025-01-10 | 58.28 | 57.56 | -0.14 | -0.24% | 57.50 | 60.77 | 71717 | 42378 | 3.54% |
| 2025-01-09 | 57.14 | 57.70 | 0.03 | 0.05% | 57.10 | 58.88 | 46521 | 27019 | 2.29% |
| 2025-01-08 | 57.02 | 57.67 | 0.03 | 0.05% | 54.64 | 58.49 | 63731 | 36038 | 3.14% |
| 2025-01-07 | 57.00 | 57.64 | 0.91 | 1.60% | 55.80 | 57.98 | 63616 | 36121 | 3.14% |
| 2025-01-06 | 57.88 | 56.73 | -1.29 | -2.22% | 56.10 | 58.36 | 64158 | 36529 | 3.16% |
| 2025-01-03 | 61.80 | 58.02 | -3.35 | -5.46% | 57.99 | 62.30 | 56827 | 33943 | 2.80% |
| 2025-01-02 | 64.26 | 61.37 | -2.93 | -4.56% | 60.65 | 64.28 | 55221 | 34538 | 2.73% |
| 2024-12-31 | 68.00 | 64.30 | -3.71 | -5.46% | 63.71 | 68.30 | 81950 | 53532 | 4.06% |
| 2024-12-30 | 68.51 | 68.01 | -1.09 | -1.58% | 67.10 | 69.54 | 50687 | 34656 | 2.51% |
| 2024-12-27 | 68.38 | 69.10 | 0.54 | 0.79% | 67.67 | 71.76 | 82100 | 57489 | 4.06% |
| 2024-12-26 | 68.97 | 68.56 | -0.39 | -0.57% | 68.32 | 70.34 | 75070 | 51972 | 3.72% |
| 2024-12-25 | 70.70 | 68.95 | -1.79 | -2.53% | 68.56 | 71.95 | 40489 | 28140 | 2.00% |