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 | 81.00 | 72.00 | -10.32 | -12.54% | 70.52 | 81.80 | 36839 | 27247 | 10.64% |
| 2025-04-02 | 79.96 | 82.32 | 2.37 | 2.96% | 79.40 | 82.50 | 10517 | 8592 | 3.04% |
| 2025-04-01 | 77.85 | 79.95 | 2.39 | 3.08% | 77.55 | 80.99 | 9749 | 7774 | 2.81% |
| 2025-03-31 | 77.56 | 77.56 | -0.46 | -0.59% | 76.10 | 78.19 | 6657 | 5137 | 1.92% |
| 2025-03-28 | 77.96 | 78.02 | 0.07 | 0.09% | 77.63 | 79.08 | 6256 | 4891 | 1.81% |
| 2025-03-27 | 78.88 | 77.95 | -0.91 | -1.15% | 77.80 | 79.42 | 6310 | 4941 | 1.82% |
| 2025-03-26 | 79.00 | 78.86 | -0.15 | -0.19% | 78.10 | 80.40 | 7915 | 6244 | 2.29% |
| 2025-03-25 | 81.34 | 79.01 | -1.79 | -2.22% | 78.81 | 82.36 | 9793 | 7827 | 2.83% |
| 2025-03-24 | 81.34 | 80.80 | -0.91 | -1.11% | 79.88 | 82.93 | 15229 | 12329 | 4.40% |
| 2025-03-21 | 82.02 | 81.71 | -1.24 | -1.49% | 81.55 | 85.06 | 13467 | 11174 | 3.89% |
| 2025-03-20 | 79.36 | 82.95 | 3.22 | 4.04% | 79.00 | 84.48 | 22788 | 18815 | 6.58% |
| 2025-03-19 | 77.99 | 79.73 | 1.53 | 1.96% | 77.35 | 80.99 | 15462 | 12312 | 4.46% |
| 2025-03-18 | 77.50 | 78.20 | 1.06 | 1.37% | 77.30 | 78.50 | 9732 | 7607 | 2.81% |
| 2025-03-17 | 78.77 | 77.14 | -1.35 | -1.72% | 76.87 | 79.50 | 16086 | 12529 | 4.64% |
| 2025-03-14 | 73.89 | 78.49 | 5.50 | 7.54% | 73.89 | 79.10 | 24898 | 19227 | 7.19% |
| 2025-03-13 | 73.71 | 72.99 | -1.30 | -1.75% | 72.51 | 74.21 | 10946 | 8018 | 3.16% |
| 2025-03-12 | 70.90 | 74.29 | 3.34 | 4.71% | 70.10 | 75.50 | 23358 | 17082 | 6.74% |
| 2025-03-11 | 70.09 | 70.95 | 0.44 | 0.62% | 69.76 | 70.95 | 5801 | 4079 | 1.67% |
| 2025-03-10 | 70.11 | 70.51 | 0.62 | 0.89% | 69.64 | 70.87 | 7343 | 5159 | 2.12% |
| 2025-03-07 | 70.90 | 69.89 | -1.07 | -1.51% | 69.78 | 70.94 | 6641 | 4666 | 1.92% |
| 2025-03-06 | 70.22 | 70.96 | 0.82 | 1.17% | 69.85 | 71.75 | 8964 | 6344 | 2.59% |
| 2025-03-05 | 71.57 | 70.14 | -1.23 | -1.72% | 69.78 | 71.57 | 10706 | 7510 | 3.09% |
| 2025-03-04 | 72.30 | 71.37 | -1.21 | -1.67% | 71.21 | 72.33 | 9212 | 6595 | 2.66% |
| 2025-03-03 | 72.00 | 72.58 | 0.40 | 0.55% | 72.00 | 74.86 | 12836 | 9438 | 3.71% |
| 2025-02-28 | 74.70 | 72.18 | -2.42 | -3.24% | 71.72 | 74.70 | 9397 | 6867 | 2.71% |
| 2025-02-27 | 73.97 | 74.60 | 0.79 | 1.07% | 73.42 | 74.77 | 11227 | 8320 | 3.24% |
| 2025-02-26 | 73.03 | 73.81 | 0.36 | 0.49% | 72.76 | 74.19 | 9658 | 7100 | 2.79% |
| 2025-02-25 | 72.89 | 73.45 | -0.25 | -0.34% | 72.61 | 74.99 | 12864 | 9508 | 3.71% |
| 2025-02-24 | 73.25 | 73.70 | 0.45 | 0.61% | 71.93 | 75.44 | 17118 | 12604 | 4.94% |
| 2025-02-21 | 72.30 | 73.25 | 1.11 | 1.54% | 71.70 | 73.65 | 9416 | 6853 | 2.72% |
| 2025-02-20 | 73.00 | 72.14 | -0.94 | -1.29% | 71.87 | 73.65 | 8730 | 6326 | 2.52% |
| 2025-02-19 | 71.00 | 73.08 | 1.93 | 2.71% | 70.82 | 73.90 | 13500 | 9787 | 3.90% |
| 2025-02-18 | 73.40 | 71.15 | -1.29 | -1.78% | 70.71 | 74.30 | 12484 | 9058 | 3.60% |
| 2025-02-17 | 73.66 | 72.44 | -1.24 | -1.68% | 72.00 | 73.86 | 10476 | 7600 | 3.02% |
| 2025-02-14 | 73.00 | 73.68 | 0.47 | 0.64% | 73.00 | 74.50 | 8293 | 6113 | 2.39% |
| 2025-02-13 | 75.23 | 73.21 | -2.24 | -2.97% | 73.17 | 75.90 | 8931 | 6625 | 2.58% |
| 2025-02-12 | 72.15 | 75.45 | 2.93 | 4.04% | 72.01 | 76.80 | 15527 | 11532 | 4.48% |
| 2025-02-11 | 73.04 | 72.52 | -0.44 | -0.60% | 71.72 | 73.44 | 7126 | 5156 | 2.06% |
| 2025-02-10 | 73.89 | 72.96 | -0.49 | -0.67% | 72.63 | 73.89 | 9578 | 7002 | 2.77% |
| 2025-02-07 | 73.08 | 73.45 | 0.10 | 0.14% | 72.90 | 74.69 | 9259 | 6834 | 2.67% |
| 2025-02-06 | 72.81 | 73.35 | 0.47 | 0.64% | 71.50 | 73.45 | 10136 | 7339 | 2.93% |
| 2025-02-05 | 74.48 | 72.88 | -0.87 | -1.18% | 72.38 | 75.08 | 9013 | 6666 | 2.60% |
| 2025-01-27 | 74.83 | 73.75 | -1.07 | -1.43% | 73.75 | 75.49 | 6995 | 5206 | 2.02% |
| 2025-01-24 | 73.99 | 74.82 | 0.70 | 0.94% | 73.31 | 75.60 | 9864 | 7366 | 2.85% |
| 2025-01-23 | 79.62 | 74.12 | -5.04 | -6.37% | 73.95 | 79.62 | 22585 | 17017 | 6.52% |
| 2025-01-22 | 78.68 | 79.16 | 0.28 | 0.35% | 77.96 | 79.37 | 6964 | 5485 | 2.01% |
| 2025-01-21 | 78.08 | 78.88 | 0.81 | 1.04% | 77.65 | 79.09 | 7282 | 5705 | 2.10% |
| 2025-01-20 | 78.51 | 78.07 | 0.08 | 0.10% | 77.36 | 79.49 | 9211 | 7198 | 2.66% |
| 2025-01-17 | 76.56 | 77.99 | 1.39 | 1.81% | 75.81 | 78.40 | 8258 | 6377 | 2.38% |
| 2025-01-16 | 77.01 | 76.60 | -0.41 | -0.53% | 76.21 | 77.99 | 7698 | 5914 | 2.22% |
| 2025-01-15 | 79.20 | 77.01 | -2.09 | -2.64% | 76.95 | 79.78 | 7081 | 5537 | 2.04% |
| 2025-01-14 | 77.88 | 79.10 | 1.22 | 1.57% | 77.03 | 79.48 | 6612 | 5196 | 1.91% |
| 2025-01-13 | 78.00 | 77.88 | -1.46 | -1.84% | 77.34 | 79.96 | 7735 | 6074 | 2.23% |
| 2025-01-10 | 78.04 | 79.34 | 0.67 | 0.85% | 78.04 | 80.92 | 6442 | 5145 | 1.86% |
| 2025-01-09 | 77.05 | 78.67 | 1.12 | 1.44% | 76.65 | 79.88 | 6565 | 5184 | 1.90% |
| 2025-01-08 | 76.70 | 77.55 | 0.19 | 0.25% | 75.50 | 78.86 | 7611 | 5872 | 2.20% |
| 2025-01-07 | 74.71 | 77.36 | 2.65 | 3.55% | 74.10 | 78.29 | 7394 | 5702 | 2.13% |
| 2025-01-06 | 74.11 | 74.71 | 0.50 | 0.67% | 73.35 | 75.96 | 5618 | 4210 | 1.62% |
| 2025-01-03 | 76.49 | 74.21 | -1.66 | -2.19% | 73.73 | 77.30 | 5221 | 3942 | 1.51% |
| 2025-01-02 | 76.89 | 75.87 | -0.84 | -1.10% | 75.10 | 78.17 | 7424 | 5688 | 2.14% |
| 2024-12-31 | 78.41 | 76.71 | -1.74 | -2.22% | 76.61 | 79.26 | 4811 | 3745 | 1.39% |
| 2024-12-30 | 80.22 | 78.45 | -2.01 | -2.50% | 78.09 | 81.20 | 7968 | 6320 | 2.30% |
| 2024-12-27 | 80.21 | 80.46 | 0.25 | 0.31% | 79.59 | 80.83 | 4175 | 3355 | 1.21% |
| 2024-12-26 | 79.95 | 80.21 | 0.13 | 0.16% | 79.45 | 80.97 | 3899 | 3125 | 1.13% |