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 | 61.28 | 61.41 | -0.97 | -1.55% | 60.75 | 62.50 | 37145 | 22853 | 2.17% |
| 2025-04-02 | 61.38 | 62.38 | 1.00 | 1.63% | 61.38 | 63.28 | 59064 | 36871 | 3.45% |
| 2025-04-01 | 62.40 | 61.38 | -0.79 | -1.27% | 61.36 | 62.82 | 38838 | 24042 | 2.27% |
| 2025-03-31 | 61.80 | 62.17 | -0.73 | -1.16% | 60.25 | 62.50 | 64348 | 39405 | 3.76% |
| 2025-03-28 | 63.23 | 62.90 | 0.42 | 0.67% | 62.60 | 64.88 | 64451 | 40912 | 3.76% |
| 2025-03-27 | 62.96 | 62.48 | -0.30 | -0.48% | 62.09 | 63.63 | 40277 | 25308 | 2.35% |
| 2025-03-26 | 62.80 | 62.78 | 0.20 | 0.32% | 62.61 | 63.73 | 37959 | 23930 | 2.22% |
| 2025-03-25 | 64.31 | 62.58 | -1.77 | -2.75% | 62.04 | 64.52 | 59475 | 37559 | 3.47% |
| 2025-03-24 | 65.88 | 64.35 | -1.52 | -2.31% | 62.03 | 66.45 | 80393 | 51408 | 4.69% |
| 2025-03-21 | 67.80 | 65.87 | -2.43 | -3.56% | 65.81 | 68.09 | 65066 | 43427 | 3.80% |
| 2025-03-20 | 68.60 | 68.30 | -0.66 | -0.96% | 68.01 | 69.88 | 50635 | 34911 | 2.96% |
| 2025-03-19 | 70.11 | 68.96 | -1.34 | -1.91% | 68.70 | 70.20 | 50988 | 35222 | 2.98% |
| 2025-03-18 | 69.70 | 70.30 | 1.08 | 1.56% | 69.22 | 70.88 | 78169 | 54805 | 4.57% |
| 2025-03-17 | 69.50 | 69.22 | -0.12 | -0.17% | 68.86 | 70.00 | 55097 | 38209 | 3.22% |
| 2025-03-14 | 68.60 | 69.34 | 1.17 | 1.72% | 67.61 | 69.85 | 75781 | 52235 | 4.43% |
| 2025-03-13 | 70.58 | 68.17 | -2.01 | -2.86% | 67.35 | 71.06 | 96641 | 66616 | 5.64% |
| 2025-03-12 | 71.00 | 70.18 | -0.09 | -0.13% | 70.16 | 71.47 | 74843 | 53035 | 4.37% |
| 2025-03-11 | 69.50 | 70.27 | -0.82 | -1.15% | 69.34 | 70.71 | 63282 | 44343 | 3.70% |
| 2025-03-10 | 71.43 | 71.09 | -1.61 | -2.21% | 70.48 | 71.90 | 81345 | 57779 | 4.75% |
| 2025-03-07 | 73.80 | 72.70 | -0.96 | -1.30% | 71.36 | 75.20 | 164091 | 120814 | 9.58% |
| 2025-03-06 | 72.00 | 73.66 | 4.61 | 6.68% | 71.12 | 74.68 | 197873 | 144132 | 11.56% |
| 2025-03-05 | 68.59 | 69.05 | 0.31 | 0.45% | 67.70 | 69.30 | 79401 | 54381 | 4.64% |
| 2025-03-04 | 67.00 | 68.74 | 0.44 | 0.64% | 67.00 | 69.02 | 75071 | 51413 | 4.38% |
| 2025-03-03 | 67.90 | 68.30 | 1.00 | 1.49% | 66.25 | 70.80 | 124278 | 85616 | 7.26% |
| 2025-02-28 | 72.00 | 67.30 | -5.95 | -8.12% | 66.60 | 72.92 | 162824 | 113671 | 9.51% |
| 2025-02-27 | 77.82 | 73.25 | -5.17 | -6.59% | 73.16 | 79.17 | 214674 | 162285 | 12.54% |
| 2025-02-26 | 81.56 | 78.42 | 1.13 | 1.46% | 77.68 | 82.50 | 202919 | 161286 | 11.85% |
| 2025-02-25 | 76.81 | 77.29 | -1.73 | -2.19% | 76.00 | 80.22 | 168970 | 131126 | 9.87% |
| 2025-02-24 | 78.71 | 79.02 | 0.32 | 0.41% | 78.01 | 82.00 | 213488 | 170043 | 12.47% |
| 2025-02-21 | 76.31 | 78.70 | 2.50 | 3.28% | 75.85 | 79.00 | 216098 | 168248 | 12.62% |
| 2025-02-20 | 77.70 | 76.20 | -1.89 | -2.42% | 74.91 | 78.43 | 174295 | 133578 | 10.18% |
| 2025-02-19 | 76.60 | 78.09 | 1.41 | 1.84% | 75.80 | 78.40 | 173011 | 133922 | 10.10% |
| 2025-02-18 | 81.92 | 76.68 | -6.82 | -8.17% | 76.27 | 81.92 | 268811 | 212661 | 15.70% |
| 2025-02-17 | 78.81 | 83.50 | 5.01 | 6.38% | 77.80 | 83.50 | 352682 | 285368 | 20.60% |
| 2025-02-14 | 77.91 | 78.49 | -1.45 | -1.81% | 74.57 | 81.60 | 299252 | 231892 | 17.48% |
| 2025-02-13 | 78.48 | 79.94 | 1.66 | 2.12% | 77.30 | 83.35 | 365689 | 294485 | 21.36% |
| 2025-02-12 | 76.56 | 78.28 | 1.65 | 2.15% | 76.11 | 78.75 | 231892 | 180625 | 13.54% |
| 2025-02-11 | 79.11 | 76.63 | -4.52 | -5.57% | 76.42 | 80.68 | 315727 | 246357 | 18.44% |
| 2025-02-10 | 80.24 | 81.15 | 0.83 | 1.03% | 79.10 | 83.30 | 321963 | 261636 | 18.80% |
| 2025-02-07 | 77.30 | 80.32 | 0.67 | 0.84% | 75.91 | 86.97 | 453309 | 363512 | 26.47% |
| 2025-02-06 | 81.17 | 79.65 | -2.50 | -3.04% | 75.88 | 81.17 | 431743 | 340734 | 25.21% |
| 2025-02-05 | 76.80 | 82.15 | 13.69 | 20.00% | 75.00 | 82.15 | 349871 | 276527 | 20.43% |
| 2025-01-27 | 72.50 | 68.46 | -0.37 | -0.54% | 68.20 | 73.30 | 231452 | 162048 | 13.52% |
| 2025-01-24 | 61.79 | 68.83 | 7.75 | 12.69% | 61.25 | 70.67 | 333657 | 223367 | 19.49% |
| 2025-01-23 | 61.88 | 61.08 | 0.65 | 1.08% | 61.05 | 63.85 | 131621 | 82342 | 7.69% |
| 2025-01-22 | 63.01 | 60.43 | -1.98 | -3.17% | 59.88 | 63.01 | 91712 | 56198 | 5.36% |
| 2025-01-21 | 62.68 | 62.41 | 0.48 | 0.78% | 61.24 | 63.28 | 78560 | 48905 | 4.59% |
| 2025-01-20 | 61.99 | 61.93 | 0.34 | 0.55% | 61.32 | 62.86 | 85996 | 53330 | 5.02% |
| 2025-01-17 | 60.89 | 61.59 | 0.70 | 1.15% | 59.87 | 62.57 | 88741 | 54488 | 5.18% |
| 2025-01-16 | 61.56 | 60.89 | -0.59 | -0.96% | 59.96 | 63.24 | 97806 | 60127 | 5.71% |
| 2025-01-15 | 61.00 | 61.48 | -0.02 | -0.03% | 60.85 | 62.98 | 119382 | 73933 | 6.97% |
| 2025-01-14 | 58.47 | 61.50 | 3.70 | 6.40% | 57.96 | 61.65 | 124544 | 74980 | 7.27% |
| 2025-01-13 | 56.80 | 57.80 | 0.30 | 0.52% | 55.76 | 58.23 | 61685 | 35187 | 3.60% |
| 2025-01-10 | 59.00 | 57.50 | -2.10 | -3.52% | 57.50 | 60.30 | 94083 | 55504 | 5.49% |
| 2025-01-09 | 56.85 | 59.60 | 2.50 | 4.38% | 56.41 | 60.50 | 140383 | 82899 | 8.20% |
| 2025-01-08 | 56.50 | 57.10 | -0.55 | -0.95% | 54.79 | 58.18 | 93675 | 52960 | 5.47% |
| 2025-01-07 | 56.30 | 57.65 | 1.68 | 3.00% | 55.90 | 57.65 | 77595 | 44083 | 4.53% |
| 2025-01-06 | 57.53 | 55.97 | -1.56 | -2.71% | 55.28 | 58.45 | 77733 | 43976 | 4.54% |
| 2025-01-03 | 61.60 | 57.53 | -3.68 | -6.01% | 57.00 | 61.77 | 104006 | 61570 | 6.07% |
| 2025-01-02 | 63.15 | 61.21 | -1.94 | -3.07% | 60.19 | 64.20 | 99450 | 61943 | 5.81% |
| 2024-12-31 | 68.80 | 63.15 | -5.00 | -7.34% | 62.80 | 68.80 | 125330 | 81954 | 7.32% |
| 2024-12-30 | 68.00 | 68.15 | 0.55 | 0.81% | 67.21 | 70.06 | 130260 | 89655 | 7.61% |
| 2024-12-27 | 67.29 | 67.60 | -0.03 | -0.04% | 66.31 | 69.04 | 111297 | 75410 | 6.50% |
| 2024-12-26 | 65.50 | 67.63 | 2.66 | 4.09% | 65.05 | 67.77 | 129564 | 86731 | 7.57% |