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 | 62.01 | 61.50 | -1.31 | -2.09% | 61.18 | 63.10 | 11983 | 7433 | 3.40% |
| 2025-04-02 | 62.56 | 62.81 | 0.03 | 0.05% | 62.39 | 63.66 | 10120 | 6386 | 2.87% |
| 2025-04-01 | 62.85 | 62.78 | -0.01 | -0.02% | 62.63 | 63.67 | 11695 | 7376 | 3.32% |
| 2025-03-31 | 63.95 | 62.79 | -0.85 | -1.34% | 61.26 | 64.59 | 17747 | 11107 | 5.04% |
| 2025-03-28 | 64.05 | 63.64 | -0.81 | -1.26% | 63.37 | 65.03 | 11178 | 7156 | 3.17% |
| 2025-03-27 | 63.06 | 64.45 | 0.85 | 1.34% | 62.55 | 65.80 | 16532 | 10613 | 4.69% |
| 2025-03-26 | 63.87 | 63.60 | -0.27 | -0.42% | 63.50 | 65.30 | 16403 | 10542 | 4.66% |
| 2025-03-25 | 70.60 | 63.87 | -7.23 | -10.17% | 63.80 | 70.82 | 34664 | 23227 | 9.84% |
| 2025-03-24 | 73.00 | 71.10 | -1.90 | -2.60% | 68.88 | 73.49 | 34078 | 24181 | 9.68% |
| 2025-03-21 | 70.00 | 73.00 | 2.40 | 3.40% | 69.20 | 74.12 | 44951 | 32419 | 12.76% |
| 2025-03-20 | 70.03 | 70.60 | 0.33 | 0.47% | 69.51 | 72.50 | 25236 | 18028 | 7.17% |
| 2025-03-19 | 71.08 | 70.27 | -0.85 | -1.20% | 70.00 | 71.48 | 13798 | 9743 | 3.92% |
| 2025-03-18 | 71.33 | 71.12 | -0.21 | -0.29% | 70.49 | 71.80 | 15059 | 10697 | 4.28% |
| 2025-03-17 | 71.58 | 71.33 | -0.37 | -0.52% | 71.11 | 72.12 | 18100 | 12936 | 5.14% |
| 2025-03-14 | 68.57 | 71.70 | 3.10 | 4.52% | 68.12 | 72.59 | 32875 | 23314 | 9.33% |
| 2025-03-13 | 70.59 | 68.60 | -2.41 | -3.39% | 68.00 | 70.80 | 22282 | 15402 | 6.33% |
| 2025-03-12 | 70.92 | 71.01 | 0.60 | 0.85% | 70.56 | 72.50 | 21972 | 15731 | 6.24% |
| 2025-03-11 | 70.18 | 70.41 | -0.55 | -0.78% | 69.14 | 70.82 | 17065 | 11933 | 4.85% |
| 2025-03-10 | 70.70 | 70.96 | -0.17 | -0.24% | 69.81 | 71.59 | 17792 | 12549 | 5.05% |
| 2025-03-07 | 72.50 | 71.13 | -1.88 | -2.57% | 70.68 | 73.77 | 29962 | 21666 | 8.51% |
| 2025-03-06 | 71.00 | 73.01 | 2.71 | 3.85% | 70.92 | 73.78 | 41135 | 29864 | 11.68% |
| 2025-03-05 | 70.32 | 70.30 | 0.03 | 0.04% | 68.88 | 71.27 | 27210 | 19043 | 7.73% |
| 2025-03-04 | 68.56 | 70.27 | 1.72 | 2.51% | 68.50 | 70.49 | 28335 | 19712 | 8.04% |
| 2025-03-03 | 68.99 | 68.55 | 0.37 | 0.54% | 67.38 | 69.70 | 22892 | 15758 | 6.50% |
| 2025-02-28 | 71.69 | 68.18 | -4.44 | -6.11% | 68.08 | 72.59 | 32506 | 22759 | 9.23% |
| 2025-02-27 | 76.26 | 72.62 | -3.85 | -5.03% | 71.56 | 76.70 | 39162 | 28770 | 11.12% |
| 2025-02-26 | 75.68 | 76.47 | 0.94 | 1.24% | 74.35 | 76.47 | 32473 | 24438 | 9.22% |
| 2025-02-25 | 74.91 | 75.53 | -0.83 | -1.09% | 74.28 | 76.28 | 28273 | 21316 | 8.03% |
| 2025-02-24 | 79.85 | 76.36 | -3.62 | -4.53% | 75.50 | 79.85 | 45672 | 35072 | 12.97% |
| 2025-02-21 | 78.74 | 79.98 | 1.47 | 1.87% | 77.23 | 80.52 | 59883 | 47474 | 17.00% |
| 2025-02-20 | 78.00 | 78.51 | 0.21 | 0.27% | 76.97 | 79.26 | 43431 | 33924 | 12.33% |
| 2025-02-19 | 76.81 | 78.30 | 3.08 | 4.09% | 75.30 | 78.33 | 46162 | 35587 | 13.11% |
| 2025-02-18 | 80.00 | 75.22 | -4.99 | -6.22% | 75.01 | 80.00 | 56305 | 43420 | 15.99% |
| 2025-02-17 | 80.58 | 80.21 | -0.67 | -0.83% | 78.62 | 83.55 | 64232 | 51820 | 18.24% |
| 2025-02-14 | 80.70 | 80.88 | 2.32 | 2.95% | 79.57 | 83.56 | 70108 | 57270 | 19.91% |
| 2025-02-13 | 82.66 | 78.56 | -5.64 | -6.70% | 78.14 | 84.00 | 69553 | 56079 | 19.75% |
| 2025-02-12 | 81.25 | 84.20 | 0.95 | 1.14% | 81.00 | 84.59 | 63357 | 52747 | 17.99% |
| 2025-02-11 | 85.80 | 83.25 | -6.53 | -7.27% | 82.30 | 88.28 | 95277 | 81645 | 27.05% |
| 2025-02-10 | 83.29 | 89.78 | 5.39 | 6.39% | 80.78 | 90.99 | 120048 | 102623 | 34.08% |
| 2025-02-07 | 82.10 | 84.39 | -2.62 | -3.01% | 81.11 | 89.99 | 115400 | 97772 | 32.76% |
| 2025-02-06 | 79.44 | 87.01 | 1.56 | 1.83% | 74.50 | 89.18 | 128302 | 102165 | 36.43% |
| 2025-02-05 | 81.00 | 85.45 | 5.37 | 6.71% | 81.00 | 95.98 | 170760 | 152181 | 48.48% |
| 2025-01-27 | 77.00 | 80.08 | 13.35 | 20.01% | 75.00 | 80.08 | 158156 | 125065 | 44.90% |
| 2025-01-24 | 64.80 | 66.73 | 0.65 | 0.98% | 63.88 | 67.37 | 74270 | 48987 | 21.09% |
| 2025-01-23 | 62.78 | 66.08 | 4.39 | 7.12% | 60.97 | 66.50 | 84155 | 54341 | 23.89% |
| 2025-01-22 | 62.98 | 61.69 | -1.71 | -2.70% | 61.31 | 65.28 | 55019 | 34905 | 15.62% |
| 2025-01-21 | 61.00 | 63.40 | 2.64 | 4.34% | 60.58 | 63.40 | 44477 | 27532 | 12.63% |
| 2025-01-20 | 62.33 | 60.76 | -1.31 | -2.11% | 60.50 | 62.96 | 40587 | 24998 | 11.52% |
| 2025-01-17 | 62.09 | 62.07 | -1.23 | -1.94% | 61.21 | 64.46 | 55225 | 34791 | 15.68% |
| 2025-01-16 | 62.30 | 63.30 | 1.40 | 2.26% | 61.00 | 63.93 | 58886 | 36825 | 16.72% |
| 2025-01-15 | 64.50 | 61.90 | -4.38 | -6.61% | 61.21 | 64.79 | 76137 | 47853 | 21.62% |
| 2025-01-14 | 63.73 | 66.68 | 2.52 | 3.93% | 62.91 | 68.49 | 103011 | 67417 | 29.25% |
| 2025-01-13 | 57.88 | 64.16 | 5.21 | 8.84% | 56.32 | 70.00 | 100062 | 64091 | 28.41% |
| 2025-01-10 | 59.31 | 58.95 | -1.64 | -2.71% | 58.75 | 63.33 | 60839 | 37017 | 17.27% |
| 2025-01-09 | 55.79 | 60.59 | 4.72 | 8.45% | 55.79 | 66.99 | 72684 | 44088 | 20.64% |
| 2025-01-08 | 57.81 | 55.87 | -3.08 | -5.22% | 53.49 | 59.49 | 46879 | 26418 | 13.31% |
| 2025-01-07 | 57.31 | 58.95 | 1.27 | 2.20% | 55.50 | 59.80 | 43420 | 24924 | 12.33% |
| 2025-01-06 | 59.00 | 57.68 | -4.00 | -6.49% | 56.05 | 61.68 | 42817 | 25181 | 12.16% |
| 2025-01-03 | 61.00 | 61.68 | 0.58 | 0.95% | 58.75 | 62.80 | 51620 | 31266 | 14.66% |
| 2025-01-02 | 58.33 | 61.10 | 2.18 | 3.70% | 56.80 | 63.54 | 71984 | 44102 | 20.44% |
| 2024-12-31 | 60.78 | 58.92 | -1.18 | -1.96% | 58.00 | 61.19 | 46351 | 27713 | 13.16% |
| 2024-12-30 | 55.72 | 60.10 | 5.26 | 9.59% | 55.08 | 61.13 | 52559 | 30727 | 14.92% |
| 2024-12-27 | 54.73 | 54.84 | 0.25 | 0.46% | 54.49 | 56.38 | 18018 | 9972 | 5.12% |
| 2024-12-26 | 53.36 | 54.59 | 0.73 | 1.36% | 53.36 | 55.15 | 13292 | 7247 | 3.77% |