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 | 57.64 | 58.55 | 0.50 | 0.86% | 57.50 | 59.88 | 147524 | 86926 | 2.50% |
| 2025-04-02 | 57.01 | 58.05 | 0.72 | 1.26% | 56.47 | 58.88 | 169028 | 98224 | 2.86% |
| 2025-04-01 | 62.81 | 57.33 | -5.35 | -8.54% | 56.50 | 63.48 | 356508 | 210702 | 6.03% |
| 2025-03-31 | 63.00 | 62.68 | -1.32 | -2.06% | 61.62 | 64.36 | 186786 | 116833 | 3.16% |
| 2025-03-28 | 63.05 | 64.00 | 0.81 | 1.28% | 63.02 | 65.44 | 203323 | 130677 | 3.44% |
| 2025-03-27 | 60.53 | 63.19 | 2.36 | 3.88% | 60.45 | 64.68 | 240063 | 151305 | 4.06% |
| 2025-03-26 | 60.78 | 60.83 | 0.17 | 0.28% | 60.70 | 62.38 | 118440 | 72706 | 2.00% |
| 2025-03-25 | 62.99 | 60.66 | -2.28 | -3.62% | 60.19 | 63.02 | 149682 | 91515 | 2.53% |
| 2025-03-24 | 63.00 | 62.94 | -0.36 | -0.57% | 61.72 | 63.59 | 156817 | 98218 | 2.65% |
| 2025-03-21 | 65.12 | 63.30 | -2.55 | -3.87% | 63.02 | 66.29 | 200649 | 129002 | 3.40% |
| 2025-03-20 | 65.80 | 65.85 | -0.04 | -0.06% | 64.70 | 66.79 | 166449 | 109420 | 2.82% |
| 2025-03-19 | 65.40 | 65.89 | 0.16 | 0.24% | 65.20 | 67.10 | 225313 | 149125 | 3.81% |
| 2025-03-18 | 64.52 | 65.73 | 1.42 | 2.21% | 64.10 | 66.31 | 246891 | 161837 | 4.18% |
| 2025-03-17 | 63.49 | 64.31 | 0.27 | 0.42% | 62.38 | 64.70 | 237313 | 150625 | 4.02% |
| 2025-03-14 | 86.65 | 92.86 | 6.36 | 7.35% | 86.44 | 96.84 | 317418 | 292116 | 7.79% |
| 2025-03-13 | 88.76 | 86.50 | -2.50 | -2.81% | 85.89 | 89.58 | 109687 | 95812 | 2.69% |
| 2025-03-12 | 89.50 | 89.00 | -0.09 | -0.10% | 88.89 | 91.35 | 121299 | 108910 | 2.98% |
| 2025-03-11 | 88.01 | 89.09 | -0.11 | -0.12% | 88.00 | 89.80 | 80699 | 71530 | 1.98% |
| 2025-03-10 | 89.68 | 89.20 | -0.67 | -0.75% | 88.47 | 89.70 | 80499 | 71607 | 1.98% |
| 2025-03-07 | 91.30 | 89.87 | -2.86 | -3.08% | 89.53 | 91.69 | 132002 | 119164 | 3.24% |
| 2025-03-06 | 91.12 | 92.73 | 2.35 | 2.60% | 90.60 | 93.50 | 197785 | 182807 | 4.86% |
| 2025-03-05 | 90.01 | 90.38 | 0.21 | 0.23% | 88.95 | 91.60 | 112240 | 101302 | 2.76% |
| 2025-03-04 | 88.09 | 90.17 | 1.27 | 1.43% | 88.08 | 90.46 | 81433 | 73069 | 2.00% |
| 2025-03-03 | 90.10 | 88.90 | -1.82 | -2.01% | 88.18 | 91.12 | 119377 | 106891 | 2.93% |
| 2025-02-28 | 93.44 | 90.72 | -3.59 | -3.81% | 90.00 | 96.15 | 160688 | 149247 | 3.94% |
| 2025-02-27 | 96.49 | 94.31 | -2.89 | -2.97% | 92.09 | 98.48 | 241378 | 229015 | 5.93% |
| 2025-02-26 | 94.17 | 97.20 | 4.30 | 4.63% | 92.45 | 97.27 | 225925 | 214581 | 5.55% |
| 2025-02-25 | 95.05 | 92.90 | -4.17 | -4.30% | 92.63 | 96.04 | 180549 | 170388 | 4.43% |
| 2025-02-24 | 96.50 | 97.07 | -0.85 | -0.87% | 95.54 | 97.98 | 159647 | 154436 | 3.92% |
| 2025-02-21 | 95.50 | 97.92 | 2.59 | 2.72% | 93.15 | 99.00 | 240714 | 233038 | 5.91% |
| 2025-02-20 | 95.11 | 95.33 | -0.57 | -0.59% | 93.86 | 96.49 | 131545 | 124798 | 3.23% |
| 2025-02-19 | 93.08 | 95.90 | 2.92 | 3.14% | 92.58 | 97.05 | 164257 | 156311 | 4.03% |
| 2025-02-18 | 98.05 | 92.98 | -5.58 | -5.66% | 92.74 | 98.88 | 173064 | 165395 | 4.25% |
| 2025-02-17 | 98.00 | 98.56 | 1.55 | 1.60% | 97.00 | 101.00 | 211312 | 209512 | 5.19% |
| 2025-02-14 | 95.88 | 97.01 | 0.81 | 0.84% | 94.60 | 97.85 | 148190 | 142383 | 3.64% |
| 2025-02-13 | 98.46 | 96.20 | -3.35 | -3.37% | 96.05 | 99.09 | 179448 | 174369 | 4.40% |
| 2025-02-12 | 96.50 | 99.55 | 1.85 | 1.89% | 96.24 | 100.00 | 168605 | 165032 | 4.14% |
| 2025-02-11 | 98.04 | 97.70 | -1.33 | -1.34% | 96.26 | 99.05 | 140529 | 136955 | 3.45% |
| 2025-02-10 | 97.74 | 99.03 | 1.29 | 1.32% | 97.25 | 100.50 | 208912 | 207012 | 5.13% |
| 2025-02-07 | 93.44 | 97.74 | 3.36 | 3.56% | 93.01 | 101.00 | 318510 | 310242 | 7.82% |
| 2025-02-06 | 91.14 | 94.38 | 2.94 | 3.22% | 90.58 | 95.48 | 195899 | 182849 | 4.81% |
| 2025-02-05 | 90.50 | 91.44 | 1.74 | 1.94% | 88.68 | 93.27 | 161029 | 146118 | 3.95% |
| 2025-01-27 | 93.70 | 89.70 | -1.33 | -1.46% | 89.70 | 94.60 | 170010 | 157157 | 4.17% |
| 2025-01-24 | 90.71 | 91.03 | -1.27 | -1.38% | 90.55 | 93.00 | 179746 | 164921 | 4.45% |
| 2025-01-23 | 98.20 | 92.30 | -2.94 | -3.09% | 91.59 | 101.38 | 300350 | 292321 | 7.43% |
| 2025-01-22 | 92.21 | 95.24 | 1.54 | 1.64% | 92.10 | 96.28 | 200586 | 189230 | 4.96% |
| 2025-01-21 | 93.77 | 93.70 | 1.37 | 1.48% | 91.51 | 94.49 | 160351 | 149430 | 3.97% |
| 2025-01-20 | 92.00 | 92.33 | 1.32 | 1.45% | 91.10 | 94.81 | 177257 | 164654 | 4.39% |
| 2025-01-17 | 89.88 | 91.01 | 0.66 | 0.73% | 89.26 | 92.94 | 150650 | 137666 | 3.73% |
| 2025-01-16 | 91.70 | 90.35 | -0.35 | -0.39% | 88.80 | 93.58 | 169516 | 154616 | 4.19% |
| 2025-01-15 | 92.60 | 90.70 | -4.00 | -4.22% | 90.64 | 93.00 | 179088 | 163790 | 4.43% |
| 2025-01-14 | 87.31 | 94.70 | 7.52 | 8.63% | 86.50 | 94.74 | 310963 | 284327 | 7.69% |
| 2025-01-13 | 82.89 | 87.18 | 2.68 | 3.17% | 82.50 | 87.77 | 158664 | 136351 | 3.93% |
| 2025-01-10 | 86.54 | 84.50 | -2.04 | -2.36% | 84.50 | 88.11 | 146230 | 126516 | 3.62% |
| 2025-01-09 | 86.05 | 86.54 | 0.23 | 0.27% | 85.86 | 87.98 | 142807 | 124152 | 3.53% |
| 2025-01-08 | 86.01 | 86.31 | -0.66 | -0.76% | 82.49 | 87.40 | 208947 | 177367 | 5.17% |
| 2025-01-07 | 85.91 | 86.97 | 1.97 | 2.32% | 84.01 | 87.67 | 170340 | 146310 | 4.21% |
| 2025-01-06 | 87.00 | 85.00 | -2.87 | -3.27% | 84.05 | 88.87 | 176241 | 151246 | 4.36% |
| 2025-01-03 | 90.25 | 87.87 | -1.50 | -1.68% | 87.43 | 91.88 | 219531 | 196853 | 5.43% |
| 2025-01-02 | 94.99 | 89.37 | -6.58 | -6.86% | 87.91 | 95.50 | 251295 | 230452 | 6.22% |
| 2024-12-31 | 105.18 | 95.95 | -10.05 | -9.48% | 95.80 | 105.70 | 296797 | 296002 | 7.34% |
| 2024-12-30 | 103.20 | 106.00 | 1.12 | 1.07% | 102.30 | 106.66 | 232916 | 244065 | 5.76% |
| 2024-12-27 | 103.76 | 104.88 | 0.10 | 0.10% | 102.19 | 109.96 | 334265 | 355182 | 8.27% |
| 2024-12-26 | 101.48 | 104.78 | 3.19 | 3.14% | 99.99 | 106.95 | 296325 | 308370 | 7.33% |