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 | 83.80 | 80.73 | -4.08 | -4.81% | 79.35 | 84.60 | 25975 | 21186 | 10.09% |
| 2025-04-02 | 87.69 | 84.81 | -1.59 | -1.84% | 83.80 | 90.33 | 33780 | 29402 | 13.12% |
| 2025-04-01 | 79.00 | 86.40 | 7.77 | 9.88% | 78.00 | 90.00 | 50264 | 41706 | 19.52% |
| 2025-03-31 | 74.51 | 78.63 | 3.07 | 4.06% | 72.12 | 78.87 | 26931 | 20644 | 10.46% |
| 2025-03-28 | 77.26 | 75.56 | -2.13 | -2.74% | 74.76 | 78.80 | 19970 | 15199 | 7.76% |
| 2025-03-27 | 80.36 | 77.69 | -2.31 | -2.89% | 77.57 | 81.20 | 26835 | 21201 | 10.42% |
| 2025-03-26 | 77.71 | 80.00 | 1.51 | 1.92% | 77.41 | 81.30 | 28781 | 22971 | 11.18% |
| 2025-03-25 | 80.60 | 78.49 | -1.66 | -2.07% | 77.80 | 82.55 | 30418 | 24275 | 11.81% |
| 2025-03-24 | 86.11 | 80.15 | -5.75 | -6.69% | 77.20 | 87.87 | 48012 | 39377 | 18.65% |
| 2025-03-21 | 91.93 | 85.90 | -5.11 | -5.61% | 85.61 | 94.99 | 45053 | 40248 | 17.50% |
| 2025-03-20 | 93.04 | 91.01 | -6.94 | -7.09% | 91.01 | 100.67 | 54280 | 52008 | 21.08% |
| 2025-03-19 | 86.12 | 97.95 | 13.51 | 16.00% | 86.12 | 101.33 | 77088 | 73533 | 29.94% |
| 2025-03-18 | 82.50 | 84.44 | 3.14 | 3.86% | 82.00 | 88.00 | 30887 | 26152 | 12.00% |
| 2025-03-17 | 80.44 | 81.30 | -0.16 | -0.20% | 79.00 | 86.65 | 22568 | 18195 | 8.77% |
| 2025-03-14 | 73.89 | 81.46 | 6.81 | 9.12% | 73.89 | 82.00 | 37533 | 29758 | 14.58% |
| 2025-03-13 | 78.21 | 74.65 | -4.35 | -5.51% | 73.57 | 78.88 | 26555 | 20187 | 10.31% |
| 2025-03-12 | 80.91 | 79.00 | -1.98 | -2.45% | 78.25 | 81.49 | 26207 | 20948 | 10.18% |
| 2025-03-11 | 80.80 | 80.98 | -1.52 | -1.84% | 78.49 | 81.56 | 23950 | 19132 | 9.30% |
| 2025-03-10 | 85.50 | 82.50 | -4.16 | -4.80% | 80.90 | 85.50 | 27705 | 22934 | 10.76% |
| 2025-03-07 | 86.60 | 86.66 | -4.78 | -5.23% | 86.02 | 90.80 | 33791 | 29618 | 13.12% |
| 2025-03-06 | 82.80 | 91.44 | 8.84 | 10.70% | 82.64 | 94.00 | 51118 | 45015 | 19.85% |
| 2025-03-05 | 83.00 | 82.60 | -1.38 | -1.64% | 78.51 | 84.57 | 29196 | 23675 | 11.34% |
| 2025-03-04 | 81.81 | 83.98 | -1.78 | -2.08% | 80.56 | 87.44 | 42265 | 35597 | 16.42% |
| 2025-03-03 | 79.50 | 85.76 | 8.26 | 10.66% | 77.54 | 89.20 | 59999 | 49629 | 23.30% |
| 2025-02-28 | 74.70 | 77.50 | 2.43 | 3.24% | 74.10 | 82.49 | 57498 | 45238 | 22.33% |
| 2025-02-27 | 77.70 | 75.07 | -1.96 | -2.54% | 71.76 | 77.70 | 37469 | 27584 | 14.55% |
| 2025-02-26 | 79.38 | 77.03 | -3.04 | -3.80% | 77.00 | 82.99 | 44714 | 35470 | 17.37% |
| 2025-02-25 | 80.76 | 80.07 | -7.94 | -9.02% | 78.90 | 85.76 | 47908 | 39288 | 18.61% |
| 2025-02-24 | 70.68 | 88.01 | 12.01 | 15.80% | 68.03 | 91.20 | 83409 | 65249 | 32.40% |
| 2025-02-21 | 73.50 | 76.00 | 6.04 | 8.63% | 66.48 | 81.88 | 86149 | 62444 | 33.46% |
| 2025-02-20 | 58.02 | 69.96 | 11.66 | 20.00% | 56.78 | 69.96 | 65718 | 43027 | 25.52% |
| 2025-02-19 | 56.60 | 58.30 | 2.88 | 5.20% | 56.60 | 60.91 | 20186 | 11837 | 7.84% |
| 2025-02-18 | 56.59 | 55.42 | -2.88 | -4.94% | 55.06 | 58.93 | 14366 | 8153 | 5.58% |
| 2025-02-17 | 59.80 | 58.30 | -2.10 | -3.48% | 58.00 | 60.37 | 16771 | 9869 | 6.51% |
| 2025-02-14 | 57.78 | 60.40 | 0.60 | 1.00% | 57.78 | 61.58 | 20533 | 12306 | 7.97% |
| 2025-02-13 | 59.55 | 59.80 | -1.08 | -1.77% | 58.11 | 60.87 | 23531 | 13959 | 9.14% |
| 2025-02-12 | 60.90 | 60.88 | -2.83 | -4.44% | 59.60 | 62.50 | 33587 | 20417 | 13.05% |
| 2025-02-11 | 63.89 | 63.71 | 3.10 | 5.11% | 59.10 | 67.50 | 46452 | 29658 | 18.04% |
| 2025-02-10 | 56.86 | 60.61 | 6.83 | 12.70% | 56.69 | 64.50 | 41651 | 25066 | 16.18% |
| 2025-02-07 | 56.36 | 53.78 | -2.43 | -4.32% | 53.01 | 56.36 | 23388 | 12771 | 9.08% |
| 2025-02-06 | 53.80 | 56.21 | 2.50 | 4.65% | 52.69 | 57.00 | 15978 | 8801 | 6.21% |
| 2025-02-05 | 58.83 | 53.71 | -5.09 | -8.66% | 53.67 | 58.83 | 19710 | 10804 | 7.66% |
| 2025-01-27 | 57.74 | 58.80 | 0.63 | 1.08% | 57.10 | 64.49 | 16153 | 9773 | 6.27% |
| 2025-01-24 | 57.93 | 58.17 | -1.53 | -2.56% | 57.18 | 60.80 | 12449 | 7352 | 4.84% |
| 2025-01-23 | 61.18 | 59.70 | -1.49 | -2.44% | 56.30 | 62.49 | 24439 | 14367 | 9.49% |
| 2025-01-22 | 63.90 | 61.19 | -3.32 | -5.15% | 61.19 | 67.50 | 28695 | 18305 | 11.15% |
| 2025-01-21 | 60.28 | 64.51 | 4.24 | 7.04% | 59.52 | 66.60 | 31306 | 19566 | 12.16% |
| 2025-01-20 | 56.99 | 60.27 | 3.17 | 5.55% | 56.08 | 61.70 | 24024 | 14090 | 9.33% |
| 2025-01-17 | 54.80 | 57.10 | 2.00 | 3.63% | 53.00 | 57.57 | 21182 | 11886 | 8.23% |
| 2025-01-16 | 53.05 | 55.10 | 2.50 | 4.75% | 52.27 | 55.45 | 18615 | 10045 | 7.23% |
| 2025-01-15 | 54.47 | 52.60 | -2.48 | -4.50% | 51.00 | 55.99 | 20561 | 11036 | 7.99% |
| 2025-01-14 | 52.28 | 55.08 | 2.58 | 4.91% | 50.50 | 56.50 | 28428 | 15085 | 11.04% |
| 2025-01-13 | 50.54 | 52.50 | -2.66 | -4.82% | 47.66 | 55.20 | 20293 | 10621 | 7.88% |
| 2025-01-10 | 57.50 | 55.16 | -2.34 | -4.07% | 53.88 | 62.10 | 28620 | 16520 | 11.12% |
| 2025-01-09 | 56.66 | 57.50 | -1.20 | -2.04% | 55.58 | 63.82 | 33336 | 19933 | 12.95% |
| 2025-01-08 | 55.00 | 58.70 | 1.84 | 3.24% | 53.20 | 59.88 | 32191 | 18400 | 12.50% |
| 2025-01-07 | 53.93 | 56.86 | 2.11 | 3.85% | 51.55 | 56.87 | 25942 | 13986 | 10.08% |
| 2025-01-06 | 57.16 | 54.75 | -4.55 | -7.67% | 50.18 | 57.20 | 35324 | 19068 | 13.72% |
| 2025-01-03 | 55.11 | 59.30 | 4.35 | 7.92% | 54.17 | 59.30 | 44944 | 25691 | 17.46% |
| 2025-01-02 | 52.97 | 54.95 | 0.96 | 1.78% | 51.10 | 57.88 | 35772 | 19590 | 13.89% |
| 2024-12-31 | 59.00 | 53.99 | -4.11 | -7.07% | 53.50 | 59.00 | 35540 | 19667 | 13.80% |
| 2024-12-30 | 54.65 | 58.10 | 1.50 | 2.65% | 53.02 | 59.50 | 52056 | 29687 | 20.22% |
| 2024-12-27 | 57.20 | 56.60 | 4.60 | 8.85% | 52.60 | 62.40 | 74841 | 44250 | 29.07% |
| 2024-12-26 | 43.01 | 52.00 | 8.67 | 20.01% | 43.00 | 52.00 | 46534 | 22985 | 18.07% |
| 2024-12-25 | 46.50 | 43.33 | -3.67 | -7.81% | 42.86 | 47.70 | 24020 | 10683 | 9.33% |