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 | 71.00 | 65.11 | -8.04 | -10.99% | 63.61 | 71.00 | 46227 | 30631 | 16.11% |
| 2025-04-02 | 71.78 | 73.15 | 2.06 | 2.90% | 70.89 | 74.78 | 20519 | 14959 | 7.15% |
| 2025-04-01 | 70.90 | 71.09 | 0.15 | 0.21% | 70.04 | 72.58 | 11697 | 8364 | 4.08% |
| 2025-03-31 | 70.46 | 70.94 | 0.01 | 0.01% | 69.91 | 72.50 | 12436 | 8829 | 4.34% |
| 2025-03-28 | 69.49 | 70.93 | 1.43 | 2.06% | 69.01 | 71.14 | 11638 | 8187 | 4.06% |
| 2025-03-27 | 68.66 | 69.50 | 0.47 | 0.68% | 68.52 | 71.20 | 16398 | 11483 | 5.72% |
| 2025-03-26 | 69.50 | 69.03 | -0.05 | -0.07% | 68.18 | 69.66 | 8040 | 5527 | 2.80% |
| 2025-03-25 | 69.90 | 69.08 | -0.96 | -1.37% | 68.70 | 71.30 | 15333 | 10679 | 5.34% |
| 2025-03-24 | 68.35 | 70.04 | 1.79 | 2.62% | 67.79 | 70.61 | 18851 | 13127 | 6.57% |
| 2025-03-21 | 68.28 | 68.25 | -0.27 | -0.39% | 67.19 | 70.47 | 18414 | 12732 | 6.42% |
| 2025-03-20 | 67.01 | 68.52 | 1.86 | 2.79% | 67.01 | 69.90 | 16705 | 11437 | 5.82% |
| 2025-03-19 | 67.31 | 66.66 | -1.09 | -1.61% | 66.50 | 68.50 | 10066 | 6764 | 3.51% |
| 2025-03-18 | 65.86 | 67.75 | 3.75 | 5.86% | 64.20 | 67.99 | 20543 | 13640 | 7.16% |
| 2025-03-17 | 63.89 | 64.00 | 0.51 | 0.80% | 63.38 | 64.58 | 6776 | 4336 | 2.36% |
| 2025-03-14 | 62.50 | 63.49 | 0.69 | 1.10% | 62.34 | 63.84 | 6818 | 4313 | 2.38% |
| 2025-03-13 | 63.71 | 62.80 | -0.82 | -1.29% | 62.12 | 63.80 | 6888 | 4313 | 2.40% |
| 2025-03-12 | 64.43 | 63.62 | -0.81 | -1.26% | 63.20 | 65.65 | 11333 | 7319 | 3.95% |
| 2025-03-11 | 63.35 | 64.43 | 0.56 | 0.88% | 63.31 | 64.93 | 8558 | 5480 | 2.98% |
| 2025-03-10 | 62.81 | 63.87 | 0.90 | 1.43% | 62.41 | 64.33 | 7757 | 4908 | 2.70% |
| 2025-03-07 | 62.16 | 62.97 | 0.88 | 1.42% | 61.55 | 64.60 | 9583 | 6021 | 3.34% |
| 2025-03-06 | 61.96 | 62.09 | 0.49 | 0.80% | 61.22 | 62.46 | 10355 | 6401 | 3.61% |
| 2025-03-05 | 63.20 | 61.60 | -1.91 | -3.01% | 61.00 | 63.95 | 10949 | 6781 | 3.82% |
| 2025-03-04 | 62.51 | 63.51 | 0.70 | 1.11% | 62.48 | 63.77 | 5742 | 3633 | 2.00% |
| 2025-03-03 | 63.86 | 62.81 | -0.95 | -1.49% | 62.44 | 64.80 | 9126 | 5806 | 3.18% |
| 2025-02-28 | 65.76 | 63.76 | -2.03 | -3.09% | 63.16 | 65.76 | 7983 | 5157 | 2.78% |
| 2025-02-27 | 66.80 | 65.79 | -1.22 | -1.82% | 64.88 | 67.50 | 12051 | 7922 | 4.20% |
| 2025-02-26 | 66.69 | 67.01 | 0.17 | 0.25% | 66.66 | 68.19 | 7435 | 5013 | 2.59% |
| 2025-02-25 | 68.30 | 66.84 | -2.02 | -2.93% | 66.40 | 69.06 | 13071 | 8850 | 4.56% |
| 2025-02-24 | 68.88 | 68.86 | -0.02 | -0.03% | 67.32 | 69.60 | 10845 | 7429 | 3.78% |
| 2025-02-21 | 67.38 | 68.88 | 1.70 | 2.53% | 67.02 | 69.35 | 11136 | 7608 | 3.88% |
| 2025-02-20 | 66.88 | 67.18 | 0.01 | 0.01% | 65.98 | 68.18 | 8740 | 5866 | 3.05% |
| 2025-02-19 | 66.46 | 67.17 | 0.16 | 0.24% | 66.18 | 68.16 | 9687 | 6504 | 3.38% |
| 2025-02-18 | 68.90 | 67.01 | -1.37 | -2.00% | 66.86 | 70.18 | 10187 | 7001 | 3.55% |
| 2025-02-17 | 67.27 | 68.38 | 0.54 | 0.80% | 66.49 | 68.70 | 9758 | 6597 | 3.40% |
| 2025-02-14 | 68.53 | 67.84 | -0.12 | -0.18% | 67.20 | 69.12 | 12451 | 8480 | 4.34% |
| 2025-02-13 | 70.48 | 67.96 | -2.20 | -3.14% | 67.90 | 70.60 | 11505 | 7939 | 3.86% |
| 2025-02-12 | 69.99 | 70.16 | -0.14 | -0.20% | 69.00 | 70.36 | 9107 | 6354 | 3.06% |
| 2025-02-11 | 68.41 | 70.30 | 1.95 | 2.85% | 68.30 | 70.98 | 18100 | 12626 | 6.07% |
| 2025-02-10 | 67.13 | 68.35 | 1.20 | 1.79% | 66.30 | 69.11 | 15289 | 10370 | 5.13% |
| 2025-02-07 | 67.35 | 67.15 | -0.17 | -0.25% | 66.43 | 67.86 | 13885 | 9322 | 4.66% |
| 2025-02-06 | 65.46 | 67.32 | 1.86 | 2.84% | 65.46 | 67.98 | 12472 | 8338 | 4.19% |
| 2025-02-05 | 66.82 | 65.46 | -1.44 | -2.15% | 64.80 | 66.91 | 12616 | 8272 | 4.23% |
| 2025-01-27 | 68.40 | 66.90 | -1.49 | -2.18% | 66.83 | 68.93 | 12963 | 8794 | 4.35% |
| 2025-01-24 | 67.85 | 68.39 | 0.54 | 0.80% | 67.21 | 68.70 | 15800 | 10730 | 5.30% |
| 2025-01-23 | 68.86 | 67.85 | -0.75 | -1.09% | 67.23 | 69.15 | 14747 | 10035 | 4.95% |
| 2025-01-22 | 71.00 | 68.60 | -2.80 | -3.92% | 67.55 | 71.00 | 20644 | 14186 | 6.93% |
| 2025-01-21 | 71.46 | 71.40 | -0.20 | -0.28% | 69.70 | 72.00 | 15887 | 11252 | 5.33% |
| 2025-01-20 | 74.10 | 71.60 | -1.05 | -1.45% | 70.15 | 74.88 | 28225 | 20323 | 9.47% |
| 2025-01-17 | 66.00 | 72.65 | 6.32 | 9.53% | 66.00 | 72.85 | 35325 | 24894 | 11.85% |
| 2025-01-16 | 66.19 | 66.33 | 0.38 | 0.58% | 64.80 | 66.88 | 13293 | 8774 | 4.46% |
| 2025-01-15 | 62.30 | 65.95 | 3.65 | 5.86% | 62.00 | 67.89 | 23118 | 15119 | 7.76% |
| 2025-01-14 | 62.00 | 62.30 | 0.95 | 1.55% | 61.41 | 63.20 | 14532 | 9060 | 4.88% |
| 2025-01-13 | 62.36 | 61.35 | -1.25 | -2.00% | 61.08 | 62.80 | 6584 | 4075 | 2.21% |
| 2025-01-10 | 65.53 | 62.60 | -3.09 | -4.70% | 62.40 | 65.88 | 8301 | 5320 | 2.79% |
| 2025-01-09 | 66.20 | 65.69 | -0.99 | -1.48% | 65.41 | 67.63 | 7448 | 4913 | 2.50% |
| 2025-01-08 | 65.06 | 66.68 | 1.62 | 2.49% | 63.83 | 67.17 | 10866 | 7133 | 3.65% |
| 2025-01-07 | 61.57 | 65.55 | 3.79 | 6.14% | 61.57 | 66.99 | 13548 | 8814 | 4.55% |
| 2025-01-06 | 60.46 | 61.76 | 0.87 | 1.43% | 59.31 | 62.70 | 9358 | 5759 | 3.14% |
| 2025-01-03 | 63.99 | 60.89 | -2.47 | -3.90% | 60.62 | 63.99 | 8424 | 5229 | 2.83% |
| 2025-01-02 | 65.88 | 63.36 | -2.74 | -4.15% | 62.43 | 66.45 | 10123 | 6517 | 3.40% |
| 2024-12-31 | 66.88 | 66.10 | -0.18 | -0.27% | 65.50 | 67.16 | 7673 | 5085 | 2.57% |
| 2024-12-30 | 64.89 | 66.28 | 1.22 | 1.88% | 64.73 | 68.56 | 13352 | 8965 | 4.48% |
| 2024-12-27 | 65.50 | 65.06 | -0.44 | -0.67% | 64.73 | 65.79 | 5603 | 3655 | 1.88% |
| 2024-12-26 | 66.40 | 65.50 | -1.30 | -1.95% | 65.00 | 66.97 | 9198 | 6059 | 3.09% |