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 | 74.60 | 63.53 | -15.88 | -20.00% | 63.53 | 74.60 | 38044 | 24369 | 4.94% |
| 2025-04-02 | 76.59 | 79.41 | 3.21 | 4.21% | 76.00 | 79.51 | 8820 | 6917 | 1.14% |
| 2025-04-01 | 78.01 | 76.20 | -1.75 | -2.25% | 75.25 | 78.01 | 9351 | 7144 | 1.21% |
| 2025-03-31 | 76.00 | 77.95 | 0.50 | 0.65% | 76.00 | 78.86 | 7495 | 5797 | 0.97% |
| 2025-03-28 | 76.97 | 77.45 | -0.17 | -0.22% | 75.80 | 78.30 | 6173 | 4770 | 0.80% |
| 2025-03-27 | 76.11 | 77.62 | 1.35 | 1.77% | 75.53 | 80.35 | 13056 | 10200 | 1.69% |
| 2025-03-26 | 76.66 | 76.27 | -0.66 | -0.86% | 74.99 | 77.07 | 6892 | 5237 | 0.89% |
| 2025-03-25 | 75.25 | 76.93 | 0.63 | 0.83% | 75.25 | 77.76 | 9866 | 7578 | 1.28% |
| 2025-03-24 | 73.92 | 76.30 | 2.90 | 3.95% | 73.55 | 76.96 | 12185 | 9188 | 1.58% |
| 2025-03-21 | 73.80 | 73.40 | -0.79 | -1.06% | 73.04 | 74.60 | 3853 | 2841 | 0.50% |
| 2025-03-20 | 75.60 | 74.19 | -2.08 | -2.73% | 73.75 | 76.15 | 5381 | 4013 | 0.70% |
| 2025-03-19 | 76.00 | 76.27 | 0.08 | 0.11% | 75.58 | 77.47 | 6681 | 5100 | 0.87% |
| 2025-03-18 | 73.50 | 76.19 | 3.12 | 4.27% | 72.59 | 77.47 | 12338 | 9327 | 1.60% |
| 2025-03-17 | 73.73 | 73.07 | -0.67 | -0.91% | 71.50 | 73.84 | 14494 | 10528 | 1.88% |
| 2025-03-14 | 70.54 | 73.74 | 3.48 | 4.95% | 70.50 | 74.80 | 18560 | 13612 | 2.41% |
| 2025-03-13 | 70.02 | 70.26 | 0.06 | 0.09% | 68.62 | 70.68 | 5768 | 4018 | 1.35% |
| 2025-03-12 | 69.16 | 70.20 | 1.06 | 1.53% | 69.00 | 71.33 | 8126 | 5707 | 1.91% |
| 2025-03-11 | 70.78 | 69.14 | -2.48 | -3.46% | 68.60 | 70.80 | 13825 | 9579 | 3.25% |
| 2025-03-10 | 70.49 | 71.62 | 1.13 | 1.60% | 68.80 | 72.25 | 11683 | 8284 | 2.74% |
| 2025-03-07 | 71.90 | 70.49 | -1.41 | -1.96% | 69.88 | 72.69 | 12217 | 8657 | 2.87% |
| 2025-03-06 | 73.80 | 71.90 | -2.17 | -2.93% | 71.51 | 74.44 | 12860 | 9324 | 3.02% |
| 2025-03-05 | 75.27 | 74.07 | -1.26 | -1.67% | 73.00 | 75.77 | 9795 | 7246 | 2.30% |
| 2025-03-04 | 74.86 | 75.33 | 0.47 | 0.63% | 74.20 | 76.76 | 8467 | 6417 | 1.99% |
| 2025-03-03 | 73.57 | 74.86 | 1.25 | 1.70% | 73.23 | 75.53 | 11273 | 8410 | 2.65% |
| 2025-02-28 | 76.95 | 73.61 | -3.75 | -4.85% | 73.55 | 77.40 | 18175 | 13617 | 4.27% |
| 2025-02-27 | 77.19 | 77.36 | 0.59 | 0.77% | 76.45 | 78.48 | 8202 | 6345 | 1.93% |
| 2025-02-26 | 78.73 | 76.77 | -1.95 | -2.48% | 76.12 | 80.15 | 12288 | 9535 | 2.89% |
| 2025-02-25 | 79.57 | 78.72 | -1.40 | -1.75% | 77.02 | 80.19 | 8972 | 7066 | 2.11% |
| 2025-02-24 | 79.57 | 80.12 | 0.53 | 0.67% | 78.83 | 80.90 | 8290 | 6627 | 1.95% |
| 2025-02-21 | 80.69 | 79.59 | -1.10 | -1.36% | 77.71 | 80.69 | 7696 | 6082 | 1.81% |
| 2025-02-20 | 79.13 | 80.69 | 1.89 | 2.40% | 77.90 | 80.69 | 7186 | 5728 | 1.69% |
| 2025-02-19 | 79.89 | 78.80 | -0.93 | -1.17% | 77.10 | 80.45 | 7493 | 5896 | 1.76% |
| 2025-02-18 | 79.22 | 79.73 | -0.04 | -0.05% | 79.22 | 81.00 | 4782 | 3834 | 1.12% |
| 2025-02-17 | 79.73 | 79.77 | -0.81 | -1.01% | 76.16 | 81.11 | 9504 | 7496 | 2.23% |
| 2025-02-14 | 78.00 | 80.58 | 1.30 | 1.64% | 78.00 | 81.50 | 10558 | 8467 | 2.48% |
| 2025-02-13 | 83.29 | 79.28 | -3.93 | -4.72% | 79.00 | 84.78 | 9450 | 7697 | 2.22% |
| 2025-02-12 | 80.29 | 83.21 | 2.11 | 2.60% | 77.64 | 83.80 | 10615 | 8628 | 2.49% |
| 2025-02-11 | 81.20 | 81.10 | -0.19 | -0.23% | 79.61 | 81.78 | 13022 | 10505 | 3.06% |
| 2025-02-10 | 79.00 | 81.29 | 2.18 | 2.76% | 77.18 | 81.50 | 9823 | 7882 | 2.31% |
| 2025-02-07 | 77.00 | 79.11 | 1.61 | 2.08% | 76.90 | 81.86 | 15327 | 12201 | 3.60% |
| 2025-02-06 | 79.41 | 77.50 | -2.47 | -3.09% | 76.03 | 80.89 | 17276 | 13421 | 4.06% |
| 2025-02-05 | 81.50 | 79.97 | -0.75 | -0.93% | 78.38 | 81.50 | 15742 | 12550 | 3.70% |
| 2025-01-27 | 74.47 | 80.72 | 7.50 | 10.24% | 74.06 | 83.18 | 20250 | 16182 | 4.76% |
| 2025-01-24 | 73.22 | 73.22 | -0.98 | -1.32% | 71.88 | 74.15 | 9622 | 7012 | 2.26% |
| 2025-01-23 | 73.47 | 74.20 | 1.22 | 1.67% | 70.66 | 74.45 | 11283 | 8205 | 2.65% |
| 2025-01-22 | 73.48 | 72.98 | -1.62 | -2.17% | 72.02 | 75.57 | 14233 | 10416 | 3.34% |
| 2025-01-21 | 75.40 | 74.60 | -1.00 | -1.32% | 72.71 | 76.01 | 10604 | 7882 | 2.49% |
| 2025-01-20 | 74.71 | 75.60 | 0.83 | 1.11% | 72.08 | 76.77 | 18594 | 13852 | 4.37% |
| 2025-01-17 | 71.18 | 74.77 | 3.58 | 5.03% | 69.88 | 76.69 | 18663 | 13894 | 4.38% |
| 2025-01-16 | 69.96 | 71.19 | 0.84 | 1.19% | 69.09 | 72.32 | 8458 | 5999 | 1.99% |
| 2025-01-15 | 67.60 | 70.35 | 2.25 | 3.30% | 66.61 | 72.88 | 15804 | 11172 | 3.71% |
| 2025-01-14 | 66.96 | 68.10 | 1.15 | 1.72% | 66.08 | 68.59 | 7378 | 4980 | 1.73% |
| 2025-01-13 | 67.00 | 66.95 | -0.67 | -0.99% | 65.56 | 69.48 | 10759 | 7258 | 2.53% |
| 2025-01-10 | 67.68 | 67.62 | -0.88 | -1.28% | 67.58 | 70.50 | 8732 | 5985 | 2.05% |
| 2025-01-09 | 69.89 | 68.50 | 0.49 | 0.72% | 67.47 | 71.00 | 17376 | 12042 | 4.08% |
| 2025-01-08 | 65.34 | 68.01 | 3.11 | 4.79% | 63.08 | 68.66 | 21365 | 13996 | 5.02% |
| 2025-01-07 | 59.34 | 64.90 | 5.73 | 9.68% | 59.34 | 65.07 | 24739 | 15715 | 5.81% |
| 2025-01-06 | 59.34 | 59.17 | -0.18 | -0.30% | 58.11 | 60.50 | 6134 | 3635 | 1.44% |
| 2025-01-03 | 60.18 | 59.35 | -1.17 | -1.93% | 59.20 | 61.05 | 5755 | 3456 | 1.35% |
| 2025-01-02 | 61.80 | 60.52 | -1.28 | -2.07% | 59.90 | 62.46 | 6779 | 4127 | 1.63% |
| 2024-12-31 | 61.18 | 61.80 | 0.62 | 1.01% | 60.84 | 62.60 | 6443 | 3976 | 1.55% |
| 2024-12-30 | 60.00 | 61.18 | 0.88 | 1.46% | 59.93 | 62.88 | 8540 | 5263 | 2.05% |
| 2024-12-27 | 61.05 | 60.30 | -0.79 | -1.29% | 60.00 | 61.34 | 4237 | 2561 | 1.02% |
| 2024-12-26 | 60.58 | 61.09 | 0.60 | 0.99% | 59.81 | 61.69 | 4733 | 2878 | 1.14% |
| 2024-12-25 | 61.84 | 60.49 | -1.40 | -2.26% | 59.64 | 61.84 | 7057 | 4261 | 1.70% |