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 | 77.94 | 78.16 | -0.88 | -1.11% | 77.50 | 79.88 | 41031 | 32206 | 3.04% |
| 2025-04-02 | 80.17 | 79.04 | -1.75 | -2.17% | 78.35 | 81.56 | 69557 | 55606 | 5.16% |
| 2025-04-01 | 77.72 | 80.79 | 2.53 | 3.23% | 77.72 | 81.68 | 92792 | 74661 | 6.88% |
| 2025-03-31 | 77.27 | 78.26 | 0.99 | 1.28% | 74.95 | 78.87 | 71065 | 54535 | 5.27% |
| 2025-03-28 | 78.65 | 77.27 | -1.73 | -2.19% | 77.01 | 81.30 | 87486 | 69179 | 6.49% |
| 2025-03-27 | 80.80 | 79.00 | -2.72 | -3.33% | 78.20 | 81.60 | 89659 | 70958 | 6.65% |
| 2025-03-26 | 83.80 | 81.72 | -2.53 | -3.00% | 80.88 | 85.00 | 113395 | 93359 | 8.41% |
| 2025-03-25 | 80.60 | 84.25 | 4.08 | 5.09% | 79.61 | 84.53 | 157223 | 130543 | 11.66% |
| 2025-03-24 | 77.89 | 80.17 | 2.13 | 2.73% | 77.40 | 80.88 | 107792 | 85335 | 8.00% |
| 2025-03-21 | 77.20 | 78.04 | 0.16 | 0.21% | 76.66 | 82.28 | 128974 | 102261 | 9.57% |
| 2025-03-20 | 80.00 | 77.88 | -1.31 | -1.65% | 77.70 | 81.50 | 111895 | 88514 | 8.30% |
| 2025-03-19 | 73.65 | 79.19 | 5.30 | 7.17% | 73.18 | 80.93 | 206621 | 161389 | 15.33% |
| 2025-03-18 | 73.61 | 73.89 | 0.79 | 1.08% | 72.72 | 75.50 | 71079 | 52767 | 5.27% |
| 2025-03-17 | 70.65 | 73.10 | 2.45 | 3.47% | 70.65 | 73.50 | 81162 | 59025 | 6.02% |
| 2025-03-14 | 68.99 | 70.65 | 1.67 | 2.42% | 68.65 | 70.76 | 47879 | 33561 | 3.55% |
| 2025-03-13 | 70.00 | 68.98 | -0.96 | -1.37% | 68.52 | 70.19 | 34500 | 23863 | 2.56% |
| 2025-03-12 | 70.60 | 69.94 | -0.56 | -0.79% | 69.90 | 70.86 | 26268 | 18429 | 1.95% |
| 2025-03-11 | 69.30 | 70.50 | 0.46 | 0.66% | 68.90 | 70.74 | 36086 | 25098 | 2.68% |
| 2025-03-10 | 70.66 | 70.04 | -0.22 | -0.31% | 69.75 | 71.66 | 30657 | 21564 | 2.27% |
| 2025-03-07 | 70.50 | 70.26 | -0.61 | -0.86% | 69.90 | 71.30 | 35842 | 25271 | 2.66% |
| 2025-03-06 | 69.78 | 70.87 | 1.41 | 2.03% | 69.78 | 70.90 | 44640 | 31505 | 3.31% |
| 2025-03-05 | 70.00 | 69.46 | -0.74 | -1.05% | 69.00 | 70.29 | 38041 | 26360 | 2.82% |
| 2025-03-04 | 70.14 | 70.20 | -0.17 | -0.24% | 69.14 | 70.46 | 35444 | 24746 | 2.63% |
| 2025-03-03 | 71.33 | 70.37 | -0.83 | -1.17% | 69.90 | 73.11 | 55865 | 39887 | 4.14% |
| 2025-02-28 | 72.06 | 71.20 | -1.37 | -1.89% | 71.08 | 73.15 | 49146 | 35510 | 3.65% |
| 2025-02-27 | 73.00 | 72.57 | -0.40 | -0.55% | 71.48 | 73.50 | 47251 | 34146 | 3.50% |
| 2025-02-26 | 71.03 | 72.97 | 1.82 | 2.56% | 71.00 | 73.26 | 57636 | 41628 | 4.28% |
| 2025-02-25 | 71.75 | 71.15 | -1.32 | -1.82% | 70.70 | 72.25 | 51575 | 36812 | 3.83% |
| 2025-02-24 | 74.30 | 72.47 | -2.16 | -2.89% | 72.37 | 74.30 | 66221 | 48393 | 4.91% |
| 2025-02-21 | 75.10 | 74.63 | -1.24 | -1.63% | 73.88 | 75.79 | 72549 | 53944 | 5.38% |
| 2025-02-20 | 74.30 | 75.87 | 2.07 | 2.80% | 74.01 | 76.38 | 83524 | 63132 | 6.20% |
| 2025-02-19 | 74.11 | 73.80 | -1.19 | -1.59% | 73.18 | 75.02 | 88365 | 65291 | 6.55% |
| 2025-02-18 | 79.65 | 74.99 | -5.01 | -6.26% | 74.80 | 79.66 | 128021 | 97958 | 9.50% |
| 2025-02-17 | 74.47 | 80.00 | 5.94 | 8.02% | 73.45 | 80.00 | 167754 | 128882 | 12.44% |
| 2025-02-14 | 72.27 | 74.06 | 1.75 | 2.42% | 72.00 | 74.30 | 100186 | 73786 | 7.43% |
| 2025-02-13 | 71.68 | 72.31 | 0.64 | 0.89% | 71.64 | 73.67 | 71229 | 51759 | 5.28% |
| 2025-02-12 | 71.50 | 71.67 | -0.26 | -0.36% | 70.58 | 71.74 | 48253 | 34293 | 3.58% |
| 2025-02-11 | 73.00 | 71.93 | -1.22 | -1.67% | 71.21 | 73.23 | 49046 | 35249 | 3.64% |
| 2025-02-10 | 72.42 | 73.15 | 0.49 | 0.67% | 71.70 | 73.27 | 51480 | 37347 | 3.82% |
| 2025-02-07 | 71.20 | 72.66 | 1.46 | 2.05% | 70.80 | 73.55 | 71608 | 51930 | 5.31% |
| 2025-02-06 | 69.92 | 71.20 | 1.30 | 1.86% | 68.80 | 71.20 | 47575 | 33392 | 3.53% |
| 2025-02-05 | 69.88 | 69.90 | 0.10 | 0.14% | 68.50 | 70.50 | 31781 | 22218 | 2.36% |
| 2025-01-27 | 70.88 | 69.80 | -0.75 | -1.06% | 69.70 | 71.68 | 33423 | 23526 | 2.48% |
| 2025-01-24 | 70.02 | 70.55 | 0.34 | 0.48% | 69.68 | 70.97 | 39795 | 28030 | 2.95% |
| 2025-01-23 | 70.87 | 70.21 | 0.08 | 0.11% | 70.21 | 72.18 | 53836 | 38376 | 3.99% |
| 2025-01-22 | 71.11 | 70.13 | -1.39 | -1.94% | 69.80 | 71.11 | 34737 | 24426 | 2.58% |
| 2025-01-21 | 71.60 | 71.52 | 0.09 | 0.13% | 70.15 | 72.18 | 44344 | 31623 | 3.29% |
| 2025-01-20 | 70.33 | 71.43 | 1.53 | 2.19% | 70.33 | 73.86 | 63345 | 45627 | 4.70% |
| 2025-01-17 | 69.82 | 69.90 | -0.22 | -0.31% | 69.35 | 70.40 | 37844 | 26444 | 2.81% |
| 2025-01-16 | 71.03 | 70.12 | -0.68 | -0.96% | 69.49 | 71.65 | 54248 | 38228 | 4.02% |
| 2025-01-15 | 72.26 | 70.80 | -1.94 | -2.67% | 70.66 | 72.26 | 61721 | 43891 | 4.58% |
| 2025-01-14 | 71.96 | 72.74 | 1.18 | 1.65% | 70.50 | 73.07 | 88237 | 63403 | 6.55% |
| 2025-01-13 | 70.02 | 71.56 | 1.55 | 2.21% | 69.48 | 72.89 | 101305 | 72105 | 7.51% |
| 2025-01-10 | 66.60 | 70.01 | 3.58 | 5.39% | 65.88 | 71.98 | 111245 | 77166 | 8.25% |
| 2025-01-09 | 66.33 | 66.43 | -0.56 | -0.84% | 66.07 | 67.65 | 31970 | 21416 | 2.37% |
| 2025-01-08 | 66.48 | 66.99 | 0.12 | 0.18% | 65.03 | 67.48 | 49286 | 32732 | 3.66% |
| 2025-01-07 | 67.84 | 66.87 | -0.99 | -1.46% | 65.33 | 67.85 | 56521 | 37494 | 4.19% |
| 2025-01-06 | 67.47 | 67.86 | 0.67 | 1.00% | 66.81 | 68.31 | 44184 | 29927 | 3.28% |
| 2025-01-03 | 68.64 | 67.19 | -1.13 | -1.65% | 66.98 | 69.30 | 49447 | 33675 | 3.67% |
| 2025-01-02 | 69.77 | 68.32 | -1.46 | -2.09% | 67.83 | 71.44 | 57419 | 39903 | 4.29% |
| 2024-12-31 | 72.06 | 69.78 | -2.39 | -3.31% | 69.57 | 72.45 | 51016 | 36061 | 3.81% |
| 2024-12-30 | 73.03 | 72.17 | -1.05 | -1.43% | 71.81 | 73.41 | 43690 | 31676 | 3.26% |
| 2024-12-27 | 73.54 | 73.22 | -0.40 | -0.54% | 73.10 | 74.88 | 48923 | 36206 | 3.65% |
| 2024-12-26 | 73.80 | 73.62 | -0.35 | -0.47% | 73.41 | 74.43 | 36096 | 26640 | 2.69% |