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 | 62.85 | 62.86 | 0.01 | 0.02% | 62.11 | 63.68 | 7092 | 4462 | 3.20% |
| 2025-04-02 | 63.19 | 62.85 | -0.80 | -1.26% | 62.47 | 64.10 | 6914 | 4367 | 3.12% |
| 2025-04-01 | 60.10 | 63.65 | 3.55 | 5.91% | 60.10 | 65.22 | 21171 | 13433 | 9.54% |
| 2025-03-31 | 60.50 | 60.10 | -0.69 | -1.14% | 58.72 | 60.56 | 9981 | 5937 | 4.50% |
| 2025-03-28 | 62.12 | 60.79 | -1.68 | -2.69% | 60.79 | 62.48 | 6216 | 3827 | 2.80% |
| 2025-03-27 | 62.80 | 62.47 | -0.38 | -0.60% | 61.82 | 63.20 | 5984 | 3741 | 2.70% |
| 2025-03-26 | 63.00 | 62.85 | -0.58 | -0.91% | 62.60 | 63.89 | 5618 | 3542 | 2.53% |
| 2025-03-25 | 63.01 | 63.43 | 0.08 | 0.13% | 61.12 | 63.69 | 10395 | 6501 | 4.68% |
| 2025-03-24 | 63.00 | 63.35 | 0.93 | 1.49% | 61.55 | 63.50 | 10093 | 6322 | 4.55% |
| 2025-03-21 | 65.12 | 62.42 | -3.40 | -5.17% | 61.81 | 65.60 | 14970 | 9498 | 6.75% |
| 2025-03-20 | 66.40 | 65.82 | -1.04 | -1.56% | 65.60 | 67.99 | 8807 | 5846 | 3.97% |
| 2025-03-19 | 67.60 | 66.86 | -0.96 | -1.42% | 66.38 | 67.60 | 7749 | 5188 | 3.49% |
| 2025-03-18 | 68.20 | 67.82 | -0.20 | -0.29% | 66.75 | 68.86 | 10427 | 7057 | 4.70% |
| 2025-03-17 | 66.73 | 68.02 | 1.68 | 2.53% | 66.02 | 68.65 | 12930 | 8739 | 5.83% |
| 2025-03-14 | 65.19 | 66.34 | 1.17 | 1.80% | 64.50 | 66.48 | 11974 | 7848 | 5.40% |
| 2025-03-13 | 67.51 | 65.17 | -2.58 | -3.81% | 64.01 | 67.78 | 15964 | 10425 | 7.19% |
| 2025-03-12 | 69.47 | 67.75 | -1.71 | -2.46% | 67.39 | 69.70 | 14751 | 10017 | 6.65% |
| 2025-03-11 | 69.62 | 69.46 | -0.86 | -1.22% | 66.80 | 70.30 | 15959 | 10901 | 7.19% |
| 2025-03-10 | 72.44 | 70.32 | -3.34 | -4.53% | 69.10 | 73.58 | 13298 | 9381 | 5.99% |
| 2025-03-07 | 72.15 | 73.66 | 1.31 | 1.81% | 71.55 | 75.88 | 14988 | 11121 | 6.75% |
| 2025-03-06 | 70.52 | 72.35 | 1.83 | 2.60% | 70.02 | 72.97 | 11103 | 7981 | 5.00% |
| 2025-03-05 | 71.66 | 70.52 | -1.19 | -1.66% | 69.10 | 72.15 | 12111 | 8542 | 5.46% |
| 2025-03-04 | 71.19 | 71.71 | -0.19 | -0.26% | 70.60 | 72.80 | 8181 | 5847 | 3.69% |
| 2025-03-03 | 73.74 | 71.90 | -2.50 | -3.36% | 71.50 | 75.39 | 12311 | 8997 | 5.55% |
| 2025-02-28 | 81.02 | 74.40 | -8.15 | -9.87% | 74.18 | 81.67 | 20797 | 16000 | 9.37% |
| 2025-02-27 | 79.00 | 82.55 | 2.12 | 2.64% | 77.51 | 83.65 | 24392 | 19661 | 10.99% |
| 2025-02-26 | 77.13 | 80.43 | 3.37 | 4.37% | 75.80 | 86.70 | 24989 | 20227 | 11.26% |
| 2025-02-25 | 76.95 | 77.06 | -0.92 | -1.18% | 76.18 | 78.59 | 6895 | 5326 | 3.11% |
| 2025-02-24 | 78.00 | 77.98 | -0.41 | -0.52% | 76.57 | 79.49 | 10183 | 7955 | 4.59% |
| 2025-02-21 | 77.99 | 78.39 | 0.05 | 0.06% | 77.08 | 79.50 | 14366 | 11160 | 6.47% |
| 2025-02-20 | 80.00 | 78.34 | -1.99 | -2.48% | 78.01 | 80.65 | 12290 | 9691 | 5.54% |
| 2025-02-19 | 78.97 | 80.33 | 1.31 | 1.66% | 78.31 | 80.80 | 10903 | 8669 | 4.91% |
| 2025-02-18 | 80.43 | 79.02 | -2.96 | -3.61% | 78.88 | 81.64 | 11635 | 9311 | 4.33% |
| 2025-02-17 | 76.50 | 81.98 | 5.22 | 6.80% | 75.65 | 84.36 | 26255 | 21126 | 9.77% |
| 2025-02-14 | 79.62 | 76.76 | -2.86 | -3.59% | 74.53 | 79.99 | 18551 | 14251 | 6.90% |
| 2025-02-13 | 82.60 | 79.62 | -4.52 | -5.37% | 79.50 | 83.87 | 14628 | 11879 | 5.44% |
| 2025-02-12 | 81.44 | 84.14 | 5.28 | 6.70% | 81.44 | 86.65 | 22445 | 18934 | 8.35% |
| 2025-02-11 | 80.50 | 78.86 | -1.63 | -2.03% | 78.59 | 83.66 | 14858 | 12017 | 5.53% |
| 2025-02-10 | 80.82 | 80.49 | 1.64 | 2.08% | 78.62 | 82.99 | 12586 | 10111 | 4.68% |
| 2025-02-07 | 80.30 | 78.85 | -0.71 | -0.89% | 77.54 | 80.78 | 14446 | 11464 | 5.38% |
| 2025-02-06 | 79.24 | 79.56 | -0.36 | -0.45% | 78.60 | 81.47 | 12525 | 9991 | 4.66% |
| 2025-02-05 | 77.53 | 79.92 | 2.95 | 3.83% | 77.00 | 83.09 | 16597 | 13311 | 6.18% |
| 2025-01-27 | 76.11 | 76.97 | -0.27 | -0.35% | 73.27 | 78.53 | 13148 | 10000 | 4.89% |
| 2025-01-24 | 72.88 | 77.24 | 3.24 | 4.38% | 72.88 | 77.60 | 16439 | 12516 | 6.12% |
| 2025-01-23 | 76.20 | 74.00 | -2.19 | -2.87% | 74.00 | 77.20 | 13033 | 9799 | 4.85% |
| 2025-01-22 | 78.03 | 76.19 | -2.95 | -3.73% | 74.00 | 79.91 | 18901 | 14408 | 7.03% |
| 2025-01-21 | 77.00 | 79.14 | 2.91 | 3.82% | 75.21 | 80.10 | 20007 | 15632 | 7.44% |
| 2025-01-20 | 73.60 | 76.23 | 2.73 | 3.71% | 73.55 | 77.00 | 15233 | 11496 | 5.67% |
| 2025-01-17 | 72.53 | 73.50 | -0.98 | -1.32% | 71.72 | 75.60 | 16232 | 11896 | 6.04% |
| 2025-01-16 | 76.99 | 74.48 | 2.27 | 3.14% | 72.86 | 81.54 | 26290 | 20206 | 9.78% |
| 2025-01-15 | 74.56 | 72.21 | 0.01 | 0.01% | 72.03 | 77.60 | 14402 | 10656 | 5.36% |
| 2025-01-14 | 65.84 | 72.20 | 6.43 | 9.78% | 65.26 | 73.26 | 18219 | 12607 | 6.78% |
| 2025-01-13 | 66.28 | 65.77 | -3.27 | -4.74% | 64.63 | 67.09 | 14124 | 9280 | 5.26% |
| 2025-01-10 | 67.50 | 69.04 | 1.13 | 1.66% | 66.02 | 70.57 | 17886 | 12311 | 6.66% |
| 2025-01-09 | 69.14 | 67.91 | -1.94 | -2.78% | 66.00 | 72.00 | 19728 | 13475 | 7.34% |
| 2025-01-08 | 72.07 | 69.85 | -2.75 | -3.79% | 66.02 | 72.14 | 14771 | 10246 | 5.50% |
| 2025-01-07 | 72.00 | 72.60 | 0.09 | 0.12% | 71.00 | 75.00 | 12481 | 9126 | 4.64% |
| 2025-01-06 | 70.85 | 72.51 | -0.19 | -0.26% | 67.04 | 73.27 | 18172 | 12663 | 6.76% |
| 2025-01-03 | 74.25 | 72.70 | -2.11 | -2.82% | 71.87 | 77.88 | 21954 | 16486 | 8.17% |
| 2025-01-02 | 72.61 | 74.81 | 1.71 | 2.34% | 71.01 | 75.00 | 14944 | 10905 | 5.56% |
| 2024-12-31 | 73.88 | 73.10 | -0.56 | -0.76% | 72.80 | 77.16 | 18437 | 13800 | 6.86% |
| 2024-12-30 | 74.50 | 73.66 | -1.09 | -1.46% | 70.60 | 75.55 | 16348 | 12024 | 6.08% |
| 2024-12-27 | 79.00 | 74.75 | 2.40 | 3.32% | 74.68 | 80.35 | 27290 | 21047 | 10.15% |
| 2024-12-26 | 69.65 | 72.35 | 2.45 | 3.51% | 69.20 | 74.50 | 15035 | 10856 | 5.59% |