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 | 68.60 | 71.18 | 2.16 | 3.13% | 68.10 | 72.34 | 84788 | 60054 | 12.44% |
| 2025-04-02 | 68.79 | 69.02 | 0.25 | 0.36% | 68.38 | 69.50 | 32966 | 22758 | 4.83% |
| 2025-04-01 | 69.78 | 68.77 | -0.75 | -1.08% | 68.50 | 69.87 | 35329 | 24326 | 5.18% |
| 2025-03-31 | 67.58 | 69.52 | 1.22 | 1.79% | 67.30 | 69.97 | 45528 | 31234 | 6.68% |
| 2025-03-28 | 67.78 | 68.30 | 0.68 | 1.01% | 67.73 | 70.05 | 53819 | 37075 | 7.89% |
| 2025-03-27 | 67.78 | 67.62 | -0.01 | -0.01% | 67.36 | 68.93 | 34746 | 23665 | 5.10% |
| 2025-03-26 | 67.00 | 67.63 | 0.42 | 0.62% | 67.00 | 68.45 | 34802 | 23615 | 5.10% |
| 2025-03-25 | 70.75 | 67.21 | -3.78 | -5.32% | 66.96 | 71.59 | 62584 | 42904 | 9.18% |
| 2025-03-24 | 71.46 | 70.99 | -0.52 | -0.73% | 68.88 | 72.46 | 54264 | 38211 | 7.96% |
| 2025-03-21 | 73.00 | 71.51 | -2.10 | -2.85% | 71.40 | 73.78 | 59993 | 43501 | 8.80% |
| 2025-03-20 | 76.56 | 73.61 | -3.49 | -4.53% | 73.57 | 77.20 | 92881 | 69607 | 13.62% |
| 2025-03-19 | 80.58 | 77.10 | -2.78 | -3.48% | 76.88 | 80.89 | 67007 | 52247 | 9.83% |
| 2025-03-18 | 82.00 | 79.88 | -1.92 | -2.35% | 79.70 | 82.63 | 73167 | 59190 | 10.73% |
| 2025-03-17 | 80.83 | 81.80 | 0.43 | 0.53% | 79.20 | 83.30 | 89557 | 72932 | 13.13% |
| 2025-03-14 | 76.54 | 81.37 | 4.86 | 6.35% | 75.69 | 81.66 | 93958 | 74406 | 13.78% |
| 2025-03-13 | 79.36 | 76.51 | -3.49 | -4.36% | 76.40 | 80.50 | 74065 | 57617 | 10.86% |
| 2025-03-12 | 78.85 | 80.00 | 2.03 | 2.60% | 78.25 | 84.50 | 130509 | 106759 | 19.14% |
| 2025-03-11 | 75.00 | 77.97 | 0.93 | 1.21% | 74.70 | 78.30 | 56545 | 43195 | 8.29% |
| 2025-03-10 | 76.12 | 77.04 | -0.48 | -0.62% | 75.08 | 77.77 | 60250 | 46050 | 8.84% |
| 2025-03-07 | 79.00 | 77.52 | -1.37 | -1.74% | 76.39 | 81.80 | 112624 | 89400 | 16.52% |
| 2025-03-06 | 78.00 | 78.89 | 0.99 | 1.27% | 76.95 | 80.88 | 127673 | 101126 | 18.73% |
| 2025-03-05 | 74.30 | 77.90 | 4.38 | 5.96% | 72.73 | 78.25 | 115853 | 87155 | 16.99% |
| 2025-03-04 | 71.80 | 73.52 | 0.13 | 0.18% | 70.94 | 74.31 | 67786 | 49557 | 9.94% |
| 2025-03-03 | 74.10 | 73.39 | -0.79 | -1.06% | 72.21 | 75.85 | 87094 | 64525 | 12.77% |
| 2025-02-28 | 79.54 | 74.18 | -6.98 | -8.60% | 73.80 | 80.50 | 97781 | 74395 | 14.34% |
| 2025-02-27 | 85.06 | 81.16 | -3.62 | -4.27% | 78.61 | 85.25 | 138087 | 111762 | 20.25% |
| 2025-02-26 | 85.00 | 84.78 | 1.33 | 1.59% | 80.45 | 88.00 | 162025 | 135892 | 23.76% |
| 2025-02-25 | 85.93 | 83.45 | -6.16 | -6.87% | 82.70 | 86.98 | 169605 | 143371 | 24.88% |
| 2025-02-24 | 88.15 | 89.61 | 4.78 | 5.63% | 85.00 | 94.66 | 222675 | 197981 | 32.66% |
| 2025-02-21 | 75.50 | 84.83 | 14.14 | 20.00% | 74.00 | 84.83 | 203185 | 159115 | 29.80% |
| 2025-02-20 | 71.46 | 70.69 | -1.25 | -1.74% | 69.62 | 72.25 | 69869 | 49458 | 10.25% |
| 2025-02-19 | 70.53 | 71.94 | 0.95 | 1.34% | 69.36 | 72.20 | 92141 | 65312 | 13.51% |
| 2025-02-18 | 76.90 | 70.99 | -7.84 | -9.95% | 70.36 | 78.44 | 143814 | 106604 | 21.09% |
| 2025-02-17 | 74.92 | 78.83 | 7.77 | 10.93% | 73.50 | 82.88 | 163531 | 127384 | 23.98% |
| 2025-02-14 | 70.01 | 71.06 | 1.84 | 2.66% | 69.80 | 73.58 | 115117 | 82143 | 16.88% |
| 2025-02-13 | 70.65 | 69.22 | -1.13 | -1.61% | 68.68 | 70.84 | 86867 | 60518 | 12.74% |
| 2025-02-12 | 68.47 | 70.35 | 3.25 | 4.84% | 68.00 | 71.90 | 122386 | 85853 | 17.95% |
| 2025-02-11 | 67.86 | 67.10 | -0.89 | -1.31% | 66.87 | 68.36 | 53950 | 36464 | 7.91% |
| 2025-02-10 | 69.00 | 67.99 | -0.43 | -0.63% | 65.58 | 69.00 | 84441 | 57135 | 12.38% |
| 2025-02-07 | 65.60 | 68.42 | 2.82 | 4.30% | 64.81 | 69.64 | 96091 | 65006 | 14.09% |
| 2025-02-06 | 63.60 | 65.60 | 2.03 | 3.19% | 62.48 | 66.06 | 80766 | 52306 | 11.85% |
| 2025-02-05 | 64.00 | 63.57 | -1.93 | -2.95% | 60.13 | 64.60 | 107001 | 67080 | 15.69% |
| 2025-01-27 | 69.90 | 65.50 | -6.46 | -8.98% | 65.47 | 69.98 | 113054 | 75515 | 16.58% |
| 2025-01-24 | 70.00 | 71.96 | 1.43 | 2.03% | 69.51 | 73.15 | 96735 | 69550 | 14.19% |
| 2025-01-23 | 72.27 | 70.53 | -1.53 | -2.12% | 70.20 | 75.62 | 119758 | 86840 | 17.56% |
| 2025-01-22 | 70.94 | 72.06 | 0.05 | 0.07% | 70.70 | 73.50 | 124978 | 90093 | 18.33% |
| 2025-01-21 | 71.80 | 72.01 | 1.01 | 1.42% | 70.36 | 75.65 | 180030 | 131363 | 26.40% |
| 2025-01-20 | 69.03 | 71.00 | 0.62 | 0.88% | 68.27 | 71.70 | 99279 | 69701 | 14.56% |
| 2025-01-17 | 69.00 | 70.38 | 0.76 | 1.09% | 69.00 | 71.52 | 93541 | 65697 | 13.72% |
| 2025-01-16 | 68.10 | 69.62 | 1.56 | 2.29% | 67.91 | 71.42 | 147313 | 103222 | 21.61% |
| 2025-01-15 | 68.00 | 68.06 | -0.44 | -0.64% | 67.47 | 69.37 | 86177 | 58811 | 12.64% |
| 2025-01-14 | 65.00 | 68.50 | 5.30 | 8.39% | 63.50 | 68.62 | 135923 | 90883 | 19.94% |
| 2025-01-13 | 62.84 | 63.20 | -0.91 | -1.42% | 62.00 | 64.50 | 110585 | 69731 | 16.22% |
| 2025-01-10 | 70.62 | 64.11 | -8.83 | -12.11% | 64.01 | 70.80 | 184157 | 123753 | 27.01% |
| 2025-01-09 | 70.37 | 72.94 | 1.44 | 2.01% | 69.38 | 73.64 | 182174 | 130052 | 26.72% |
| 2025-01-08 | 68.21 | 71.50 | 1.36 | 1.94% | 66.60 | 71.50 | 142089 | 97923 | 20.84% |
| 2025-01-07 | 67.22 | 70.14 | 3.13 | 4.67% | 66.09 | 70.50 | 153098 | 105273 | 22.45% |
| 2025-01-06 | 68.25 | 67.01 | -1.23 | -1.80% | 66.00 | 70.28 | 101751 | 69069 | 14.92% |
| 2025-01-03 | 69.27 | 68.24 | -1.70 | -2.43% | 67.19 | 70.93 | 99776 | 68899 | 14.63% |
| 2025-01-02 | 70.20 | 69.94 | -2.26 | -3.13% | 68.50 | 72.73 | 132531 | 93320 | 19.44% |
| 2024-12-31 | 73.20 | 72.20 | -0.87 | -1.19% | 72.00 | 75.37 | 134744 | 98564 | 19.76% |
| 2024-12-30 | 75.70 | 73.07 | -1.14 | -1.54% | 72.81 | 77.66 | 157872 | 118470 | 23.15% |
| 2024-12-27 | 81.01 | 74.21 | -10.63 | -12.53% | 73.85 | 81.67 | 219778 | 171713 | 32.23% |
| 2024-12-26 | 76.85 | 84.84 | 6.43 | 8.20% | 75.05 | 85.44 | 227858 | 184285 | 33.42% |
| 2024-12-25 | 75.67 | 78.41 | 2.11 | 2.77% | 73.32 | 78.92 | 205722 | 156720 | 30.17% |