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 | 62.16 | 62.09 | -0.98 | -1.55% | 61.19 | 63.38 | 13663 | 8506 | 2.32% |
| 2025-04-02 | 62.50 | 63.07 | 0.27 | 0.43% | 62.26 | 64.10 | 13958 | 8853 | 2.37% |
| 2025-04-01 | 63.28 | 62.80 | -0.48 | -0.76% | 62.34 | 63.90 | 16730 | 10563 | 2.84% |
| 2025-03-31 | 61.62 | 63.28 | 0.72 | 1.15% | 60.83 | 63.52 | 20723 | 12869 | 3.52% |
| 2025-03-28 | 63.61 | 62.56 | -1.10 | -1.73% | 62.49 | 64.80 | 20283 | 12859 | 3.44% |
| 2025-03-27 | 64.10 | 63.66 | -0.47 | -0.73% | 63.40 | 64.99 | 18761 | 12035 | 3.18% |
| 2025-03-26 | 63.88 | 64.13 | 0.23 | 0.36% | 63.33 | 64.80 | 17102 | 10990 | 2.90% |
| 2025-03-25 | 66.43 | 63.90 | -2.31 | -3.49% | 63.41 | 66.70 | 22049 | 14227 | 3.74% |
| 2025-03-24 | 68.01 | 66.21 | -2.37 | -3.46% | 64.20 | 68.60 | 32646 | 21603 | 5.54% |
| 2025-03-21 | 71.23 | 68.58 | -2.28 | -3.22% | 68.26 | 71.23 | 29785 | 20639 | 5.06% |
| 2025-03-20 | 71.10 | 70.86 | -0.83 | -1.16% | 70.00 | 72.75 | 26317 | 18853 | 4.47% |
| 2025-03-19 | 72.77 | 71.69 | -1.86 | -2.53% | 71.22 | 73.79 | 28586 | 20604 | 4.85% |
| 2025-03-18 | 73.22 | 73.55 | 0.40 | 0.55% | 72.50 | 74.50 | 37838 | 27799 | 6.42% |
| 2025-03-17 | 72.03 | 73.15 | 1.57 | 2.19% | 70.41 | 73.66 | 40590 | 29361 | 6.89% |
| 2025-03-14 | 70.80 | 71.58 | 0.08 | 0.11% | 69.11 | 72.22 | 48465 | 34367 | 8.23% |
| 2025-03-13 | 77.92 | 71.50 | -10.52 | -12.83% | 71.33 | 77.99 | 105401 | 78022 | 17.89% |
| 2025-03-12 | 82.18 | 82.02 | 1.09 | 1.35% | 81.60 | 85.66 | 78932 | 66276 | 13.40% |
| 2025-03-11 | 82.00 | 80.93 | -3.18 | -3.78% | 79.21 | 82.50 | 61278 | 49312 | 10.40% |
| 2025-03-10 | 82.45 | 84.11 | -0.45 | -0.53% | 81.50 | 87.45 | 73643 | 62275 | 12.50% |
| 2025-03-07 | 79.72 | 84.56 | 3.26 | 4.01% | 78.81 | 88.88 | 104032 | 87323 | 17.66% |
| 2025-03-06 | 81.70 | 81.30 | 2.11 | 2.66% | 79.56 | 82.15 | 62539 | 50685 | 10.62% |
| 2025-03-05 | 77.21 | 79.19 | 2.29 | 2.98% | 75.61 | 79.55 | 46800 | 36441 | 7.94% |
| 2025-03-04 | 74.03 | 76.90 | 0.84 | 1.10% | 73.80 | 77.55 | 33986 | 25879 | 5.77% |
| 2025-03-03 | 77.82 | 76.06 | -1.14 | -1.48% | 75.00 | 79.31 | 48386 | 37516 | 8.21% |
| 2025-02-28 | 87.00 | 77.20 | -10.80 | -12.27% | 75.75 | 87.00 | 73987 | 60071 | 12.56% |
| 2025-02-27 | 85.48 | 88.00 | 1.87 | 2.17% | 82.74 | 89.18 | 76002 | 65415 | 12.90% |
| 2025-02-26 | 85.39 | 86.13 | 1.76 | 2.09% | 82.34 | 86.30 | 71855 | 60869 | 12.20% |
| 2025-02-25 | 83.89 | 84.37 | -4.88 | -5.47% | 83.10 | 86.90 | 87878 | 74555 | 14.92% |
| 2025-02-24 | 84.38 | 89.25 | 3.16 | 3.67% | 82.58 | 91.85 | 113187 | 98774 | 19.21% |
| 2025-02-21 | 81.00 | 86.09 | 8.24 | 10.58% | 80.10 | 88.88 | 145029 | 122012 | 24.62% |
| 2025-02-20 | 79.09 | 77.85 | -2.03 | -2.54% | 76.07 | 79.70 | 67934 | 53024 | 11.53% |
| 2025-02-19 | 77.60 | 79.88 | 3.08 | 4.01% | 76.56 | 79.88 | 66764 | 52429 | 11.33% |
| 2025-02-18 | 80.02 | 76.80 | -6.17 | -7.44% | 76.40 | 82.24 | 84362 | 66850 | 14.32% |
| 2025-02-17 | 85.80 | 82.97 | 2.67 | 3.33% | 81.47 | 89.66 | 125647 | 106352 | 21.33% |
| 2025-02-14 | 76.07 | 80.30 | 1.20 | 1.52% | 73.80 | 85.00 | 133584 | 105773 | 22.68% |
| 2025-02-13 | 78.66 | 79.10 | 2.84 | 3.72% | 74.99 | 81.86 | 129876 | 102108 | 22.05% |
| 2025-02-12 | 77.42 | 76.26 | 3.63 | 5.00% | 75.50 | 85.09 | 135324 | 107458 | 22.97% |
| 2025-02-11 | 73.00 | 72.63 | -2.02 | -2.71% | 72.30 | 74.38 | 61373 | 44838 | 10.42% |
| 2025-02-10 | 75.66 | 74.65 | 1.65 | 2.26% | 73.28 | 77.00 | 86275 | 64594 | 14.64% |
| 2025-02-07 | 71.00 | 73.00 | 2.22 | 3.14% | 70.57 | 75.59 | 95462 | 69873 | 16.20% |
| 2025-02-06 | 69.01 | 70.78 | 0.83 | 1.19% | 68.14 | 71.50 | 69457 | 48560 | 11.79% |
| 2025-02-05 | 67.80 | 69.95 | 4.80 | 7.37% | 67.10 | 70.65 | 80256 | 55498 | 13.62% |
| 2025-01-27 | 68.50 | 65.15 | -3.30 | -4.82% | 64.80 | 69.37 | 47269 | 31633 | 8.02% |
| 2025-01-24 | 65.00 | 68.45 | 2.83 | 4.31% | 64.63 | 68.45 | 57033 | 38471 | 9.68% |
| 2025-01-23 | 68.00 | 65.62 | -1.93 | -2.86% | 65.62 | 69.47 | 56262 | 38108 | 9.55% |
| 2025-01-22 | 66.02 | 67.55 | 0.27 | 0.40% | 65.82 | 69.33 | 58662 | 39902 | 9.96% |
| 2025-01-21 | 67.50 | 67.28 | 1.48 | 2.25% | 65.71 | 68.64 | 59438 | 39837 | 10.09% |
| 2025-01-20 | 64.51 | 65.80 | 1.90 | 2.97% | 62.95 | 66.78 | 56957 | 37071 | 9.67% |
| 2025-01-17 | 66.00 | 63.90 | -3.73 | -5.52% | 62.92 | 66.00 | 69125 | 44356 | 11.73% |
| 2025-01-16 | 65.90 | 67.63 | 3.90 | 6.12% | 65.29 | 74.87 | 90203 | 61384 | 15.31% |
| 2025-01-15 | 62.81 | 63.73 | 0.42 | 0.66% | 62.00 | 64.85 | 48903 | 31128 | 8.30% |
| 2025-01-14 | 61.27 | 63.31 | 4.01 | 6.76% | 60.09 | 63.50 | 53535 | 33356 | 9.09% |
| 2025-01-13 | 57.93 | 59.30 | -0.10 | -0.17% | 56.60 | 59.65 | 30151 | 17638 | 5.12% |
| 2025-01-10 | 62.05 | 59.40 | -2.33 | -3.77% | 59.40 | 63.00 | 44191 | 27114 | 7.50% |
| 2025-01-09 | 59.60 | 61.73 | 1.09 | 1.80% | 59.60 | 62.99 | 45146 | 27963 | 7.66% |
| 2025-01-08 | 59.98 | 60.64 | -0.24 | -0.39% | 57.21 | 61.12 | 44054 | 26167 | 7.48% |
| 2025-01-07 | 59.29 | 60.88 | 2.18 | 3.71% | 58.60 | 60.88 | 39726 | 23718 | 6.74% |
| 2025-01-06 | 61.02 | 58.70 | -2.46 | -4.02% | 57.01 | 61.97 | 45884 | 27293 | 7.79% |
| 2025-01-03 | 67.00 | 61.16 | -6.83 | -10.05% | 61.11 | 67.87 | 60470 | 38581 | 10.26% |
| 2025-01-02 | 67.55 | 67.99 | -0.58 | -0.85% | 65.77 | 69.91 | 53983 | 36717 | 9.16% |
| 2024-12-31 | 75.09 | 68.57 | -6.52 | -8.68% | 68.50 | 77.20 | 69739 | 50730 | 11.84% |
| 2024-12-30 | 75.20 | 75.09 | 1.46 | 1.98% | 74.00 | 77.10 | 65646 | 49606 | 11.14% |
| 2024-12-27 | 75.87 | 73.63 | -3.35 | -4.35% | 73.36 | 77.50 | 75352 | 56813 | 12.79% |
| 2024-12-26 | 75.00 | 76.98 | 2.08 | 2.78% | 72.40 | 79.52 | 93861 | 71962 | 15.93% |