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 | 72.93 | 71.34 | -2.91 | -3.92% | 70.91 | 74.87 | 23626 | 17117 | 8.26% |
| 2025-04-02 | 75.30 | 74.25 | -1.55 | -2.04% | 74.20 | 76.60 | 23536 | 17694 | 8.22% |
| 2025-04-01 | 75.70 | 75.80 | -0.53 | -0.69% | 74.33 | 77.59 | 30096 | 22788 | 10.52% |
| 2025-03-31 | 73.16 | 76.33 | 0.25 | 0.33% | 72.00 | 76.64 | 44015 | 32585 | 15.38% |
| 2025-03-28 | 85.00 | 76.08 | -7.01 | -8.44% | 74.47 | 86.50 | 59294 | 47119 | 20.72% |
| 2025-03-27 | 79.40 | 83.09 | 4.03 | 5.10% | 77.51 | 84.25 | 43776 | 35863 | 15.30% |
| 2025-03-26 | 77.24 | 79.06 | 1.82 | 2.36% | 77.20 | 80.69 | 19199 | 15231 | 6.71% |
| 2025-03-25 | 79.49 | 77.24 | -2.41 | -3.03% | 76.30 | 80.00 | 20738 | 16145 | 7.25% |
| 2025-03-24 | 78.95 | 79.65 | 1.06 | 1.35% | 76.51 | 80.56 | 27778 | 21814 | 9.71% |
| 2025-03-21 | 80.33 | 78.59 | -3.76 | -4.57% | 78.58 | 81.67 | 26891 | 21510 | 9.40% |
| 2025-03-20 | 86.23 | 82.35 | -5.33 | -6.08% | 81.90 | 87.00 | 38163 | 31835 | 13.33% |
| 2025-03-19 | 85.13 | 87.68 | 1.70 | 1.98% | 84.04 | 88.88 | 33486 | 28935 | 11.70% |
| 2025-03-18 | 84.00 | 85.98 | 1.35 | 1.60% | 84.00 | 89.81 | 37114 | 32275 | 12.97% |
| 2025-03-17 | 86.04 | 84.63 | -1.40 | -1.63% | 83.84 | 87.00 | 26403 | 22445 | 9.23% |
| 2025-03-14 | 83.85 | 86.03 | 1.93 | 2.29% | 82.90 | 86.33 | 29628 | 25086 | 10.35% |
| 2025-03-13 | 89.90 | 84.10 | -6.95 | -7.63% | 83.60 | 91.05 | 47619 | 40818 | 16.64% |
| 2025-03-12 | 90.90 | 91.05 | -0.05 | -0.05% | 88.69 | 93.88 | 29835 | 27324 | 10.42% |
| 2025-03-11 | 89.01 | 91.10 | -1.40 | -1.51% | 89.00 | 94.50 | 30092 | 27321 | 10.51% |
| 2025-03-10 | 92.97 | 92.50 | -1.48 | -1.57% | 88.89 | 92.97 | 41383 | 37649 | 14.46% |
| 2025-03-07 | 86.60 | 93.98 | 6.31 | 7.20% | 85.43 | 95.99 | 60172 | 54626 | 21.02% |
| 2025-03-06 | 86.39 | 87.67 | 0.44 | 0.50% | 86.00 | 92.17 | 62648 | 55621 | 21.89% |
| 2025-03-05 | 82.72 | 87.23 | 3.74 | 4.48% | 81.80 | 88.66 | 59756 | 50988 | 20.88% |
| 2025-03-04 | 82.00 | 83.49 | 1.59 | 1.94% | 82.00 | 87.69 | 49814 | 42277 | 17.41% |
| 2025-03-03 | 80.73 | 81.90 | 2.67 | 3.37% | 76.92 | 86.09 | 63456 | 52358 | 22.17% |
| 2025-02-28 | 88.20 | 79.23 | -12.22 | -13.36% | 79.08 | 89.96 | 87619 | 72583 | 30.61% |
| 2025-02-27 | 84.70 | 91.45 | 6.65 | 7.84% | 84.50 | 95.00 | 101306 | 91220 | 35.40% |
| 2025-02-26 | 80.00 | 84.80 | 10.49 | 14.12% | 78.65 | 88.88 | 109225 | 90927 | 38.16% |
| 2025-02-25 | 68.99 | 74.31 | 3.61 | 5.11% | 67.51 | 75.75 | 74972 | 53224 | 26.20% |
| 2025-02-24 | 69.85 | 70.70 | -0.35 | -0.49% | 68.23 | 73.50 | 66392 | 47007 | 23.20% |
| 2025-02-21 | 67.61 | 71.05 | 2.27 | 3.30% | 66.68 | 71.80 | 88269 | 61611 | 30.84% |
| 2025-02-20 | 62.50 | 68.78 | 7.38 | 12.02% | 62.09 | 71.00 | 108155 | 72070 | 37.79% |
| 2025-02-19 | 60.53 | 61.40 | 0.91 | 1.50% | 60.13 | 62.12 | 31143 | 19119 | 10.88% |
| 2025-02-18 | 62.52 | 60.49 | -2.63 | -4.17% | 60.06 | 63.50 | 40026 | 24764 | 13.99% |
| 2025-02-17 | 59.33 | 63.12 | 4.09 | 6.93% | 59.03 | 64.85 | 65653 | 40840 | 22.94% |
| 2025-02-14 | 58.59 | 59.03 | -0.18 | -0.30% | 57.81 | 60.10 | 29086 | 17141 | 10.16% |
| 2025-02-13 | 61.01 | 59.21 | -2.27 | -3.69% | 59.00 | 61.29 | 28517 | 17087 | 9.96% |
| 2025-02-12 | 60.88 | 61.48 | 0.57 | 0.94% | 60.31 | 62.50 | 33180 | 20421 | 11.59% |
| 2025-02-11 | 62.07 | 60.91 | -0.93 | -1.50% | 60.01 | 62.14 | 36496 | 22161 | 12.75% |
| 2025-02-10 | 63.00 | 61.84 | 0.04 | 0.06% | 60.80 | 64.37 | 63824 | 40016 | 22.30% |
| 2025-02-07 | 59.49 | 61.80 | 2.31 | 3.88% | 59.01 | 62.20 | 55408 | 33590 | 19.36% |
| 2025-02-06 | 58.20 | 59.49 | 1.29 | 2.22% | 57.80 | 59.60 | 27310 | 16105 | 9.54% |
| 2025-02-05 | 57.68 | 58.20 | 1.34 | 2.36% | 57.10 | 58.97 | 23233 | 13455 | 8.12% |
| 2025-01-27 | 59.29 | 56.86 | -2.99 | -5.00% | 56.55 | 59.60 | 29783 | 17224 | 10.41% |
| 2025-01-24 | 59.16 | 59.85 | 0.15 | 0.25% | 58.88 | 60.45 | 29363 | 17536 | 10.26% |
| 2025-01-23 | 60.20 | 59.70 | 0.44 | 0.74% | 59.62 | 61.80 | 45620 | 27674 | 15.94% |
| 2025-01-22 | 58.41 | 59.26 | 0.52 | 0.89% | 57.80 | 61.85 | 39209 | 23572 | 13.70% |
| 2025-01-21 | 58.81 | 58.74 | -0.21 | -0.36% | 57.20 | 59.09 | 25864 | 15030 | 9.04% |
| 2025-01-20 | 58.30 | 58.95 | 1.20 | 2.08% | 58.00 | 59.66 | 32403 | 19046 | 11.32% |
| 2025-01-17 | 57.57 | 57.75 | -0.73 | -1.25% | 57.13 | 59.29 | 25536 | 14791 | 8.92% |
| 2025-01-16 | 56.80 | 58.48 | 1.79 | 3.16% | 56.22 | 59.21 | 35650 | 20564 | 12.46% |
| 2025-01-15 | 57.48 | 56.69 | -0.79 | -1.37% | 56.26 | 57.73 | 18113 | 10308 | 6.33% |
| 2025-01-14 | 54.99 | 57.48 | 3.53 | 6.54% | 54.01 | 57.48 | 26097 | 14683 | 9.12% |
| 2025-01-13 | 52.88 | 53.95 | 0.49 | 0.92% | 51.43 | 54.13 | 15663 | 8282 | 5.47% |
| 2025-01-10 | 54.19 | 53.46 | -1.42 | -2.59% | 53.42 | 56.36 | 21393 | 11786 | 7.47% |
| 2025-01-09 | 53.00 | 54.88 | 1.08 | 2.01% | 53.00 | 55.88 | 24961 | 13739 | 8.72% |
| 2025-01-08 | 53.01 | 53.80 | 0.10 | 0.19% | 50.89 | 54.47 | 21823 | 11515 | 7.63% |
| 2025-01-07 | 51.85 | 53.70 | 1.70 | 3.27% | 51.68 | 53.73 | 22074 | 11656 | 7.71% |
| 2025-01-06 | 50.60 | 52.00 | 1.28 | 2.52% | 49.07 | 52.85 | 20566 | 10584 | 7.19% |
| 2025-01-03 | 55.72 | 50.72 | -5.28 | -9.43% | 50.60 | 56.10 | 29446 | 15581 | 10.29% |
| 2025-01-02 | 56.41 | 56.00 | -1.00 | -1.75% | 55.15 | 57.93 | 23245 | 13187 | 8.53% |
| 2024-12-31 | 58.67 | 57.00 | -2.23 | -3.76% | 56.78 | 60.00 | 32186 | 18798 | 11.81% |
| 2024-12-30 | 59.98 | 59.23 | 0.78 | 1.33% | 58.11 | 60.99 | 47040 | 28059 | 17.26% |
| 2024-12-27 | 59.69 | 58.45 | -0.33 | -0.56% | 57.90 | 59.98 | 38097 | 22359 | 13.98% |
| 2024-12-26 | 54.90 | 58.78 | 3.22 | 5.80% | 54.64 | 58.87 | 49365 | 28477 | 18.11% |