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 | 77.30 | 76.67 | -1.13 | -1.45% | 74.20 | 78.09 | 31070 | 23563 | 5.50% |
| 2025-04-02 | 75.33 | 77.80 | 2.07 | 2.73% | 73.69 | 80.30 | 40932 | 31783 | 7.24% |
| 2025-04-01 | 77.80 | 75.73 | -4.94 | -6.12% | 73.00 | 80.28 | 61915 | 46721 | 10.95% |
| 2025-03-31 | 81.37 | 80.67 | 3.01 | 3.88% | 77.33 | 83.99 | 66764 | 53736 | 11.81% |
| 2025-03-28 | 73.75 | 77.66 | 3.55 | 4.79% | 73.00 | 79.00 | 46449 | 35910 | 8.22% |
| 2025-03-27 | 72.50 | 74.11 | 2.03 | 2.82% | 72.50 | 75.80 | 38233 | 28184 | 6.76% |
| 2025-03-26 | 64.98 | 72.08 | 7.28 | 11.23% | 64.33 | 74.40 | 56163 | 39732 | 9.94% |
| 2025-03-25 | 61.87 | 64.80 | 3.00 | 4.85% | 61.52 | 65.58 | 23922 | 15296 | 4.23% |
| 2025-03-24 | 60.41 | 61.80 | 1.40 | 2.32% | 60.30 | 62.13 | 12089 | 7440 | 2.14% |
| 2025-03-21 | 61.60 | 60.40 | -0.73 | -1.19% | 60.21 | 61.97 | 6346 | 3867 | 1.12% |
| 2025-03-20 | 61.00 | 61.13 | 0.23 | 0.38% | 60.65 | 61.85 | 5983 | 3672 | 1.06% |
| 2025-03-19 | 60.65 | 60.90 | 0.25 | 0.41% | 60.23 | 61.38 | 5112 | 3108 | 0.90% |
| 2025-03-18 | 60.82 | 60.65 | 0.01 | 0.02% | 60.50 | 61.35 | 6802 | 4141 | 1.20% |
| 2025-03-17 | 61.31 | 60.64 | 0.14 | 0.23% | 60.52 | 61.62 | 7696 | 4683 | 1.36% |
| 2025-03-14 | 59.31 | 60.50 | 1.30 | 2.20% | 58.85 | 60.50 | 8173 | 4893 | 1.45% |
| 2025-03-13 | 60.86 | 59.20 | -1.66 | -2.73% | 58.96 | 61.15 | 10062 | 5986 | 1.78% |
| 2025-03-12 | 61.80 | 60.86 | -0.79 | -1.28% | 60.78 | 61.88 | 6692 | 4087 | 1.18% |
| 2025-03-11 | 61.59 | 61.65 | -0.43 | -0.69% | 61.15 | 61.89 | 5070 | 3116 | 0.90% |
| 2025-03-10 | 62.00 | 62.08 | 0.36 | 0.58% | 61.59 | 62.55 | 4283 | 2657 | 0.76% |
| 2025-03-07 | 61.75 | 61.72 | -0.32 | -0.52% | 61.46 | 62.97 | 5554 | 3452 | 0.98% |
| 2025-03-06 | 61.38 | 62.04 | 0.68 | 1.11% | 61.22 | 62.47 | 5836 | 3624 | 1.03% |
| 2025-03-05 | 62.07 | 61.36 | -0.42 | -0.68% | 60.86 | 62.07 | 3970 | 2430 | 0.70% |
| 2025-03-04 | 61.16 | 61.78 | 0.42 | 0.68% | 60.80 | 61.88 | 3043 | 1870 | 0.54% |
| 2025-03-03 | 61.49 | 61.36 | -0.01 | -0.02% | 61.20 | 62.55 | 5069 | 3135 | 0.90% |
| 2025-02-28 | 62.96 | 61.37 | -1.76 | -2.79% | 61.22 | 63.39 | 7603 | 4722 | 1.35% |
| 2025-02-27 | 63.25 | 63.13 | 0.06 | 0.10% | 62.21 | 63.33 | 5758 | 3616 | 1.02% |
| 2025-02-26 | 62.97 | 63.07 | 0.10 | 0.16% | 62.62 | 63.45 | 6838 | 4309 | 1.21% |
| 2025-02-25 | 63.03 | 62.97 | -0.73 | -1.15% | 62.69 | 63.49 | 6448 | 4064 | 1.14% |
| 2025-02-24 | 64.51 | 63.70 | -1.00 | -1.55% | 63.20 | 64.80 | 7529 | 4798 | 1.33% |
| 2025-02-21 | 66.00 | 64.70 | -1.02 | -1.55% | 64.45 | 66.47 | 10244 | 6652 | 1.81% |
| 2025-02-20 | 63.82 | 65.72 | 2.21 | 3.48% | 63.21 | 66.48 | 14368 | 9409 | 2.54% |
| 2025-02-19 | 63.16 | 63.51 | 0.35 | 0.55% | 62.33 | 63.55 | 5726 | 3611 | 1.01% |
| 2025-02-18 | 63.72 | 63.16 | -0.74 | -1.16% | 62.88 | 64.87 | 9358 | 5972 | 1.66% |
| 2025-02-17 | 62.66 | 63.90 | 1.32 | 2.11% | 62.66 | 64.78 | 10850 | 6942 | 1.92% |
| 2025-02-14 | 61.53 | 62.58 | 0.91 | 1.48% | 61.51 | 63.60 | 10316 | 6446 | 1.83% |
| 2025-02-13 | 63.11 | 61.67 | -1.44 | -2.28% | 61.38 | 63.32 | 7375 | 4582 | 1.30% |
| 2025-02-12 | 62.60 | 63.11 | -0.15 | -0.24% | 62.39 | 63.38 | 4721 | 2965 | 0.84% |
| 2025-02-11 | 64.35 | 63.26 | -0.96 | -1.49% | 63.00 | 64.55 | 5099 | 3228 | 0.90% |
| 2025-02-10 | 63.95 | 64.22 | 0.41 | 0.64% | 63.50 | 64.76 | 7490 | 4805 | 1.33% |
| 2025-02-07 | 63.07 | 63.81 | 0.56 | 0.89% | 63.00 | 64.70 | 6781 | 4348 | 1.20% |
| 2025-02-06 | 62.57 | 63.25 | 0.26 | 0.41% | 61.81 | 63.38 | 6178 | 3875 | 1.09% |
| 2025-02-05 | 63.46 | 62.99 | -0.27 | -0.43% | 62.70 | 63.99 | 5198 | 3281 | 0.92% |
| 2025-01-27 | 64.20 | 63.26 | -0.78 | -1.22% | 63.14 | 64.70 | 2925 | 1866 | 0.52% |
| 2025-01-24 | 63.65 | 64.04 | 0.39 | 0.61% | 63.25 | 64.40 | 4053 | 2590 | 0.72% |
| 2025-01-23 | 63.90 | 63.65 | -0.43 | -0.67% | 63.60 | 64.81 | 4265 | 2739 | 0.75% |
| 2025-01-22 | 64.50 | 64.08 | -0.62 | -0.96% | 63.48 | 65.00 | 4189 | 2686 | 0.74% |
| 2025-01-21 | 65.01 | 64.70 | -0.29 | -0.45% | 64.05 | 65.29 | 3122 | 2014 | 0.55% |
| 2025-01-20 | 64.00 | 64.99 | 1.52 | 2.39% | 63.95 | 66.60 | 8640 | 5661 | 1.53% |
| 2025-01-17 | 62.78 | 63.47 | 0.49 | 0.78% | 62.30 | 63.71 | 3401 | 2148 | 0.60% |
| 2025-01-16 | 64.00 | 62.98 | -0.75 | -1.18% | 62.50 | 64.48 | 4958 | 3153 | 0.88% |
| 2025-01-15 | 64.26 | 63.73 | -0.47 | -0.73% | 63.35 | 64.26 | 3252 | 2077 | 0.58% |
| 2025-01-14 | 62.71 | 64.20 | 1.64 | 2.62% | 62.45 | 64.55 | 6375 | 4061 | 1.13% |
| 2025-01-13 | 61.60 | 62.56 | 0.54 | 0.87% | 61.50 | 63.20 | 2663 | 1662 | 0.47% |
| 2025-01-10 | 62.51 | 62.02 | -0.54 | -0.86% | 62.02 | 63.34 | 4219 | 2647 | 0.75% |
| 2025-01-09 | 62.70 | 62.56 | -0.49 | -0.78% | 62.30 | 63.97 | 4366 | 2756 | 0.77% |
| 2025-01-08 | 62.79 | 63.05 | 0.06 | 0.10% | 61.72 | 63.97 | 5772 | 3637 | 1.02% |
| 2025-01-07 | 62.57 | 62.99 | 0.19 | 0.30% | 61.36 | 63.25 | 5444 | 3389 | 0.96% |
| 2025-01-06 | 60.69 | 62.80 | 2.14 | 3.53% | 60.32 | 62.82 | 8186 | 5083 | 1.45% |
| 2025-01-03 | 61.52 | 60.66 | -0.80 | -1.30% | 60.61 | 62.60 | 5505 | 3401 | 0.97% |
| 2025-01-02 | 63.00 | 61.46 | -1.54 | -2.44% | 60.99 | 63.26 | 6158 | 3836 | 1.09% |
| 2024-12-31 | 64.96 | 63.00 | -1.96 | -3.02% | 63.00 | 65.00 | 5522 | 3519 | 0.98% |
| 2024-12-30 | 64.45 | 64.96 | 0.51 | 0.79% | 63.97 | 65.46 | 4923 | 3188 | 0.87% |
| 2024-12-27 | 64.35 | 64.45 | 0.09 | 0.14% | 63.80 | 65.48 | 5090 | 3294 | 0.90% |
| 2024-12-26 | 64.32 | 64.36 | 0.01 | 0.02% | 64.02 | 65.02 | 3849 | 2481 | 0.68% |