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 | 65.64 | 60.40 | -5.90 | -8.90% | 60.27 | 65.97 | 30214 | 18858 | 4.94% |
| 2025-04-02 | 66.11 | 66.30 | 0.19 | 0.29% | 65.89 | 67.42 | 5550 | 3697 | 0.91% |
| 2025-04-01 | 66.40 | 66.11 | -0.32 | -0.48% | 65.80 | 67.11 | 7904 | 5258 | 1.29% |
| 2025-03-31 | 65.12 | 66.43 | 0.64 | 0.97% | 64.98 | 66.57 | 6931 | 4553 | 1.13% |
| 2025-03-28 | 66.51 | 65.79 | -0.81 | -1.22% | 65.76 | 66.95 | 6698 | 4442 | 1.10% |
| 2025-03-27 | 66.40 | 66.60 | 0.23 | 0.35% | 65.75 | 67.44 | 8452 | 5625 | 1.38% |
| 2025-03-26 | 66.00 | 66.37 | 0.27 | 0.41% | 66.00 | 66.92 | 6180 | 4115 | 1.01% |
| 2025-03-25 | 67.36 | 66.10 | -1.39 | -2.06% | 65.83 | 67.88 | 9224 | 6137 | 1.51% |
| 2025-03-24 | 67.26 | 67.49 | 0.24 | 0.36% | 65.80 | 69.20 | 14662 | 9879 | 2.40% |
| 2025-03-21 | 70.10 | 67.25 | -3.40 | -4.81% | 67.24 | 70.16 | 19278 | 13190 | 3.15% |
| 2025-03-20 | 70.66 | 70.65 | 0.24 | 0.34% | 70.19 | 72.16 | 13896 | 9899 | 2.27% |
| 2025-03-19 | 72.37 | 70.41 | -2.03 | -2.80% | 70.01 | 72.37 | 14925 | 10575 | 2.44% |
| 2025-03-18 | 72.11 | 72.44 | 0.33 | 0.46% | 71.68 | 72.79 | 15516 | 11204 | 2.54% |
| 2025-03-17 | 70.51 | 72.11 | 1.96 | 2.79% | 69.50 | 72.80 | 22746 | 16290 | 3.72% |
| 2025-03-14 | 68.48 | 70.15 | 1.55 | 2.26% | 67.63 | 71.00 | 17417 | 12050 | 2.85% |
| 2025-03-13 | 71.24 | 69.39 | -1.85 | -2.60% | 68.44 | 71.36 | 17847 | 12391 | 2.92% |
| 2025-03-12 | 69.80 | 71.24 | 1.73 | 2.49% | 68.71 | 73.39 | 27047 | 19326 | 4.42% |
| 2025-03-11 | 69.59 | 69.51 | -0.64 | -0.91% | 68.67 | 70.20 | 9542 | 6615 | 1.56% |
| 2025-03-10 | 70.25 | 70.15 | -0.09 | -0.13% | 69.38 | 71.10 | 9554 | 6709 | 1.56% |
| 2025-03-07 | 70.70 | 70.24 | -0.77 | -1.08% | 69.86 | 71.80 | 12420 | 8781 | 2.03% |
| 2025-03-06 | 71.63 | 71.01 | 0.21 | 0.30% | 70.80 | 72.20 | 14938 | 10650 | 2.44% |
| 2025-03-05 | 69.50 | 70.80 | 1.55 | 2.24% | 68.30 | 70.88 | 17678 | 12308 | 2.89% |
| 2025-03-04 | 67.51 | 69.25 | 1.24 | 1.82% | 67.05 | 69.31 | 13404 | 9199 | 2.19% |
| 2025-03-03 | 67.30 | 68.01 | 1.05 | 1.57% | 65.93 | 69.20 | 15477 | 10524 | 2.53% |
| 2025-02-28 | 70.89 | 66.96 | -4.70 | -6.56% | 66.72 | 71.28 | 19677 | 13479 | 3.22% |
| 2025-02-27 | 72.10 | 71.66 | -0.58 | -0.80% | 69.39 | 72.74 | 19634 | 13957 | 3.21% |
| 2025-02-26 | 72.05 | 72.24 | 0.34 | 0.47% | 71.66 | 73.30 | 17697 | 12786 | 2.89% |
| 2025-02-25 | 69.74 | 71.90 | 1.12 | 1.58% | 69.38 | 73.45 | 26318 | 18900 | 4.30% |
| 2025-02-24 | 70.87 | 70.78 | -0.02 | -0.03% | 70.32 | 72.57 | 21810 | 15579 | 3.57% |
| 2025-02-21 | 70.42 | 70.80 | 0.57 | 0.81% | 69.57 | 71.22 | 19118 | 13462 | 3.13% |
| 2025-02-20 | 69.10 | 70.23 | 1.53 | 2.23% | 68.79 | 70.85 | 20481 | 14322 | 3.35% |
| 2025-02-19 | 67.16 | 68.70 | 1.71 | 2.55% | 66.99 | 68.74 | 15541 | 10609 | 2.54% |
| 2025-02-18 | 69.93 | 66.99 | -2.93 | -4.19% | 66.93 | 70.24 | 19685 | 13464 | 3.22% |
| 2025-02-17 | 69.54 | 69.92 | 0.34 | 0.49% | 68.60 | 70.78 | 13085 | 9124 | 2.14% |
| 2025-02-14 | 70.42 | 69.58 | -0.69 | -0.98% | 69.11 | 70.80 | 16907 | 11829 | 2.76% |
| 2025-02-13 | 72.22 | 70.27 | -1.95 | -2.70% | 69.84 | 72.22 | 20157 | 14236 | 3.30% |
| 2025-02-12 | 70.91 | 72.22 | 0.92 | 1.29% | 70.89 | 72.39 | 19253 | 13852 | 3.15% |
| 2025-02-11 | 73.98 | 71.30 | -3.42 | -4.58% | 71.20 | 73.98 | 28854 | 20770 | 4.72% |
| 2025-02-10 | 72.40 | 74.72 | 2.20 | 3.03% | 70.88 | 74.80 | 36007 | 26139 | 5.89% |
| 2025-02-07 | 73.20 | 72.52 | -0.30 | -0.41% | 71.80 | 73.49 | 30943 | 22445 | 5.06% |
| 2025-02-06 | 71.17 | 72.82 | 1.83 | 2.58% | 71.01 | 73.18 | 30269 | 21910 | 4.95% |
| 2025-02-05 | 69.61 | 70.99 | 1.96 | 2.84% | 68.86 | 71.26 | 22115 | 15507 | 3.62% |
| 2025-01-27 | 70.65 | 69.03 | -1.28 | -1.82% | 68.71 | 70.81 | 17245 | 12024 | 2.82% |
| 2025-01-24 | 69.02 | 70.31 | 0.80 | 1.15% | 69.02 | 70.88 | 18052 | 12665 | 2.95% |
| 2025-01-23 | 71.53 | 69.51 | -1.71 | -2.40% | 69.51 | 71.89 | 26684 | 18875 | 4.36% |
| 2025-01-22 | 69.20 | 71.22 | 1.54 | 2.21% | 68.60 | 72.38 | 32238 | 22933 | 5.27% |
| 2025-01-21 | 70.05 | 69.68 | 0.90 | 1.31% | 67.67 | 70.99 | 39940 | 27674 | 6.53% |
| 2025-01-20 | 67.61 | 68.78 | 1.88 | 2.81% | 67.61 | 69.31 | 18775 | 12869 | 3.07% |
| 2025-01-17 | 65.32 | 66.90 | 1.50 | 2.29% | 65.31 | 67.56 | 20316 | 13576 | 3.32% |
| 2025-01-16 | 65.71 | 65.40 | -1.27 | -1.90% | 64.66 | 66.90 | 25026 | 16435 | 4.09% |
| 2025-01-15 | 66.76 | 66.67 | -0.09 | -0.13% | 66.06 | 67.55 | 14372 | 9606 | 2.35% |
| 2025-01-14 | 62.98 | 66.76 | 4.32 | 6.92% | 62.69 | 67.32 | 23296 | 15287 | 3.81% |
| 2025-01-13 | 61.95 | 62.44 | -1.01 | -1.59% | 60.51 | 63.50 | 14260 | 8857 | 2.33% |
| 2025-01-10 | 64.98 | 63.45 | -1.95 | -2.98% | 63.00 | 65.80 | 15644 | 10097 | 2.56% |
| 2025-01-09 | 64.02 | 65.40 | 0.76 | 1.18% | 63.37 | 66.66 | 19772 | 12999 | 3.23% |
| 2025-01-08 | 63.33 | 64.64 | 0.52 | 0.81% | 61.75 | 65.44 | 21032 | 13404 | 3.44% |
| 2025-01-07 | 61.99 | 64.12 | 2.00 | 3.22% | 61.81 | 64.28 | 20576 | 13081 | 3.37% |
| 2025-01-06 | 64.80 | 62.12 | -2.67 | -4.12% | 61.00 | 64.88 | 21473 | 13508 | 3.51% |
| 2025-01-03 | 66.50 | 64.79 | -1.43 | -2.16% | 64.40 | 67.74 | 22484 | 14870 | 3.68% |
| 2025-01-02 | 68.50 | 66.22 | -2.28 | -3.33% | 65.40 | 69.48 | 25251 | 17046 | 4.13% |
| 2024-12-31 | 73.15 | 68.50 | -5.68 | -7.66% | 68.50 | 74.14 | 29914 | 21147 | 4.89% |
| 2024-12-30 | 74.50 | 74.18 | -1.02 | -1.36% | 72.22 | 75.14 | 28672 | 20979 | 4.69% |
| 2024-12-27 | 71.84 | 75.20 | 2.91 | 4.03% | 71.55 | 76.60 | 51084 | 38134 | 8.35% |
| 2024-12-26 | 71.40 | 72.29 | 0.89 | 1.25% | 70.17 | 73.70 | 33069 | 23952 | 5.41% |
| 2024-12-25 | 71.80 | 71.40 | -0.55 | -0.76% | 70.29 | 73.87 | 34189 | 24646 | 5.59% |