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 | 68.00 | 67.06 | -2.00 | -2.90% | 66.12 | 68.88 | 23122 | 15615 | 3.40% |
| 2025-04-02 | 68.94 | 69.06 | 0.93 | 1.37% | 68.25 | 70.00 | 21227 | 14670 | 3.12% |
| 2025-04-01 | 67.85 | 68.13 | 0.29 | 0.43% | 67.85 | 69.12 | 14963 | 10243 | 2.20% |
| 2025-03-31 | 67.05 | 67.84 | 0.59 | 0.88% | 66.27 | 67.98 | 15195 | 10202 | 2.24% |
| 2025-03-28 | 68.97 | 67.25 | -1.62 | -2.35% | 67.24 | 69.47 | 16064 | 10965 | 2.36% |
| 2025-03-27 | 68.61 | 68.87 | -0.20 | -0.29% | 67.19 | 69.42 | 18355 | 12550 | 2.70% |
| 2025-03-26 | 69.33 | 69.07 | -0.33 | -0.48% | 69.01 | 70.17 | 13591 | 9465 | 2.00% |
| 2025-03-25 | 70.00 | 69.40 | -1.01 | -1.43% | 69.00 | 71.12 | 16240 | 11353 | 2.39% |
| 2025-03-24 | 70.58 | 70.41 | -0.17 | -0.24% | 68.42 | 71.10 | 22865 | 15956 | 3.36% |
| 2025-03-21 | 71.95 | 70.58 | -1.64 | -2.27% | 70.50 | 72.95 | 23988 | 17131 | 3.53% |
| 2025-03-20 | 73.11 | 72.22 | -0.89 | -1.22% | 72.00 | 73.87 | 21001 | 15330 | 3.09% |
| 2025-03-19 | 74.75 | 73.11 | -2.27 | -3.01% | 72.76 | 74.75 | 35624 | 26145 | 5.24% |
| 2025-03-18 | 74.36 | 75.38 | 1.06 | 1.43% | 73.30 | 75.47 | 43218 | 32206 | 6.36% |
| 2025-03-17 | 74.22 | 74.32 | 0.14 | 0.19% | 73.70 | 74.97 | 27063 | 20088 | 3.98% |
| 2025-03-14 | 71.80 | 74.18 | 2.26 | 3.14% | 71.23 | 74.55 | 37564 | 27568 | 5.53% |
| 2025-03-13 | 74.97 | 71.92 | -2.37 | -3.19% | 71.39 | 75.33 | 34524 | 25174 | 5.08% |
| 2025-03-12 | 73.99 | 74.29 | 0.46 | 0.62% | 73.91 | 75.98 | 34396 | 25710 | 5.06% |
| 2025-03-11 | 72.97 | 73.83 | -0.76 | -1.02% | 72.40 | 74.18 | 26212 | 19204 | 3.86% |
| 2025-03-10 | 73.00 | 74.59 | 0.30 | 0.40% | 73.00 | 74.85 | 28173 | 20839 | 4.15% |
| 2025-03-07 | 75.35 | 74.29 | -1.38 | -1.82% | 73.51 | 76.36 | 29062 | 21772 | 4.28% |
| 2025-03-06 | 74.89 | 75.67 | 0.87 | 1.16% | 74.89 | 76.60 | 39514 | 29924 | 5.81% |
| 2025-03-05 | 74.23 | 74.80 | 0.57 | 0.77% | 73.60 | 75.66 | 31095 | 23200 | 4.58% |
| 2025-03-04 | 71.34 | 74.23 | 0.88 | 1.20% | 71.30 | 74.45 | 36909 | 26930 | 5.43% |
| 2025-03-03 | 75.50 | 73.35 | -0.97 | -1.31% | 72.36 | 75.86 | 43498 | 32225 | 6.40% |
| 2025-02-28 | 79.96 | 74.32 | -7.51 | -9.18% | 73.86 | 80.47 | 53569 | 41057 | 7.88% |
| 2025-02-27 | 85.45 | 81.83 | -3.76 | -4.39% | 79.88 | 86.46 | 58689 | 48656 | 8.64% |
| 2025-02-26 | 83.17 | 85.59 | 2.76 | 3.33% | 82.41 | 86.55 | 61592 | 52199 | 9.06% |
| 2025-02-25 | 82.51 | 82.83 | -1.95 | -2.30% | 82.39 | 84.40 | 44317 | 36891 | 6.52% |
| 2025-02-24 | 84.97 | 84.78 | -1.37 | -1.59% | 83.35 | 86.13 | 54473 | 46148 | 8.02% |
| 2025-02-21 | 83.99 | 86.15 | 1.23 | 1.45% | 83.66 | 87.24 | 69760 | 59591 | 10.27% |
| 2025-02-20 | 85.00 | 84.92 | -0.51 | -0.60% | 82.68 | 86.10 | 58535 | 49406 | 8.61% |
| 2025-02-19 | 86.30 | 85.43 | 0.14 | 0.16% | 83.83 | 86.74 | 60106 | 51274 | 8.84% |
| 2025-02-18 | 85.02 | 85.29 | -0.46 | -0.54% | 84.50 | 89.43 | 74433 | 64942 | 10.95% |
| 2025-02-17 | 83.08 | 85.75 | 2.95 | 3.56% | 83.06 | 87.20 | 76112 | 65174 | 11.20% |
| 2025-02-14 | 80.80 | 82.80 | 2.00 | 2.48% | 80.80 | 87.70 | 88776 | 74959 | 13.06% |
| 2025-02-13 | 80.83 | 80.80 | 1.42 | 1.79% | 80.51 | 85.22 | 79280 | 65870 | 11.67% |
| 2025-02-12 | 78.50 | 79.38 | 0.58 | 0.74% | 78.13 | 79.46 | 39052 | 30782 | 5.75% |
| 2025-02-11 | 79.00 | 78.80 | -0.42 | -0.53% | 78.10 | 80.28 | 41609 | 32996 | 6.12% |
| 2025-02-10 | 78.00 | 79.22 | 2.82 | 3.69% | 77.38 | 80.33 | 54439 | 42961 | 8.01% |
| 2025-02-07 | 74.70 | 76.40 | 0.25 | 0.33% | 74.70 | 77.80 | 67929 | 51896 | 10.00% |
| 2025-02-06 | 70.90 | 76.15 | 6.30 | 9.02% | 69.90 | 76.56 | 81905 | 60186 | 12.05% |
| 2025-02-05 | 77.80 | 69.85 | -11.48 | -14.12% | 69.68 | 78.00 | 94370 | 67505 | 13.89% |
| 2025-01-27 | 85.48 | 81.33 | -7.64 | -8.59% | 81.08 | 86.00 | 86536 | 71975 | 12.73% |
| 2025-01-24 | 79.85 | 88.97 | 10.31 | 13.11% | 79.82 | 90.24 | 137373 | 117041 | 20.21% |
| 2025-01-23 | 79.09 | 78.66 | -0.53 | -0.67% | 78.66 | 81.67 | 55989 | 44757 | 8.24% |
| 2025-01-22 | 80.25 | 79.19 | -0.77 | -0.96% | 78.25 | 81.00 | 62156 | 49635 | 9.15% |
| 2025-01-21 | 73.00 | 79.96 | 7.96 | 11.06% | 71.38 | 82.70 | 84285 | 65308 | 12.40% |
| 2025-01-20 | 72.08 | 72.00 | 0.01 | 0.01% | 71.46 | 73.19 | 22972 | 16618 | 3.38% |
| 2025-01-17 | 73.00 | 71.99 | -0.66 | -0.91% | 71.13 | 73.03 | 33848 | 24436 | 4.98% |
| 2025-01-16 | 69.51 | 72.65 | 3.65 | 5.29% | 69.01 | 73.41 | 47900 | 34175 | 7.05% |
| 2025-01-15 | 69.97 | 69.00 | -1.19 | -1.70% | 68.69 | 70.50 | 18405 | 12737 | 2.71% |
| 2025-01-14 | 67.40 | 70.19 | 3.64 | 5.47% | 66.55 | 70.92 | 27448 | 18958 | 4.04% |
| 2025-01-13 | 66.97 | 66.55 | -1.20 | -1.77% | 65.40 | 67.75 | 18958 | 12598 | 2.79% |
| 2025-01-10 | 70.01 | 67.75 | -2.31 | -3.30% | 67.75 | 70.65 | 25053 | 17303 | 3.69% |
| 2025-01-09 | 70.51 | 70.06 | -1.47 | -2.06% | 70.05 | 72.00 | 26094 | 18496 | 3.84% |
| 2025-01-08 | 72.01 | 71.53 | -2.49 | -3.36% | 69.40 | 72.97 | 34702 | 24739 | 5.11% |
| 2025-01-07 | 71.00 | 74.02 | 3.53 | 5.01% | 70.55 | 75.50 | 37672 | 27462 | 5.54% |
| 2025-01-06 | 69.90 | 70.49 | 0.29 | 0.41% | 69.22 | 72.33 | 22151 | 15690 | 3.26% |
| 2025-01-03 | 73.99 | 70.20 | -3.19 | -4.35% | 69.10 | 74.57 | 28945 | 20858 | 4.26% |
| 2025-01-02 | 75.31 | 73.39 | -2.30 | -3.04% | 72.14 | 78.15 | 30740 | 22912 | 4.52% |
| 2024-12-31 | 80.78 | 75.69 | -6.19 | -7.56% | 75.66 | 81.49 | 45423 | 35387 | 6.68% |
| 2024-12-30 | 80.99 | 81.88 | -0.52 | -0.63% | 79.23 | 83.66 | 62102 | 50570 | 9.14% |
| 2024-12-27 | 79.00 | 82.40 | 2.30 | 2.87% | 78.27 | 83.38 | 81042 | 66163 | 11.93% |
| 2024-12-26 | 76.50 | 80.10 | 3.19 | 4.15% | 76.18 | 81.06 | 59089 | 47039 | 8.69% |
| 2024-12-25 | 76.95 | 76.91 | -0.39 | -0.50% | 74.50 | 78.50 | 35638 | 27311 | 5.24% |