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 | 72.58 | 70.87 | -2.44 | -3.33% | 70.70 | 74.33 | 45072 | 32497 | 7.03% |
| 2025-04-02 | 71.12 | 73.31 | 2.11 | 2.96% | 71.12 | 75.36 | 71098 | 52504 | 11.09% |
| 2025-04-01 | 73.65 | 71.20 | -1.58 | -2.17% | 71.13 | 73.72 | 33587 | 24165 | 5.24% |
| 2025-03-31 | 72.50 | 72.78 | -0.58 | -0.79% | 68.88 | 73.10 | 73768 | 51943 | 11.50% |
| 2025-03-28 | 75.53 | 73.36 | -2.55 | -3.36% | 73.07 | 76.74 | 51315 | 38117 | 8.00% |
| 2025-03-27 | 76.00 | 75.91 | -0.50 | -0.65% | 74.69 | 78.98 | 55666 | 42815 | 8.68% |
| 2025-03-26 | 74.62 | 76.41 | 1.18 | 1.57% | 74.48 | 78.50 | 60860 | 46942 | 9.49% |
| 2025-03-25 | 78.61 | 75.23 | -2.77 | -3.55% | 75.00 | 79.25 | 50515 | 38681 | 7.88% |
| 2025-03-24 | 78.87 | 78.00 | -1.00 | -1.27% | 74.86 | 80.37 | 72750 | 56185 | 11.35% |
| 2025-03-21 | 83.10 | 79.00 | -5.49 | -6.50% | 79.00 | 84.48 | 77206 | 62040 | 12.04% |
| 2025-03-20 | 84.55 | 84.49 | -2.59 | -2.97% | 81.41 | 87.78 | 95614 | 80512 | 14.91% |
| 2025-03-19 | 87.83 | 87.08 | 0.84 | 0.97% | 85.80 | 91.42 | 110125 | 96964 | 17.17% |
| 2025-03-18 | 87.40 | 86.24 | -1.36 | -1.55% | 85.40 | 87.78 | 68399 | 59105 | 10.67% |
| 2025-03-17 | 84.35 | 87.60 | 1.70 | 1.98% | 82.88 | 87.66 | 87283 | 74808 | 13.61% |
| 2025-03-14 | 81.60 | 85.90 | 2.91 | 3.51% | 80.09 | 87.75 | 113321 | 95134 | 17.67% |
| 2025-03-13 | 87.47 | 82.99 | -6.31 | -7.07% | 80.08 | 89.00 | 126849 | 105741 | 19.78% |
| 2025-03-12 | 87.60 | 89.30 | 1.30 | 1.48% | 87.51 | 92.57 | 124362 | 111979 | 19.39% |
| 2025-03-11 | 86.90 | 88.00 | -1.20 | -1.35% | 83.75 | 90.48 | 133045 | 115455 | 20.75% |
| 2025-03-10 | 97.00 | 89.20 | -7.80 | -8.04% | 88.56 | 97.00 | 156195 | 142795 | 24.36% |
| 2025-03-07 | 84.00 | 97.00 | 12.80 | 15.20% | 83.20 | 101.04 | 226049 | 208539 | 35.25% |
| 2025-03-06 | 84.27 | 84.20 | -1.18 | -1.38% | 83.00 | 85.87 | 123383 | 103984 | 19.24% |
| 2025-03-05 | 81.85 | 85.38 | 1.00 | 1.19% | 80.27 | 86.46 | 146455 | 121988 | 22.84% |
| 2025-03-04 | 80.83 | 84.38 | 4.38 | 5.48% | 79.60 | 87.22 | 198037 | 166315 | 30.88% |
| 2025-03-03 | 73.00 | 80.00 | 10.01 | 14.30% | 70.69 | 83.99 | 231108 | 181403 | 36.04% |
| 2025-02-28 | 78.54 | 69.99 | -8.65 | -11.00% | 69.60 | 79.98 | 149293 | 109287 | 23.28% |
| 2025-02-27 | 85.60 | 78.64 | 0.09 | 0.11% | 75.32 | 88.88 | 201144 | 166713 | 31.37% |
| 2025-02-26 | 77.00 | 78.55 | 1.15 | 1.49% | 76.40 | 82.59 | 146605 | 117039 | 22.86% |
| 2025-02-25 | 75.61 | 77.40 | -0.70 | -0.90% | 75.61 | 81.18 | 116838 | 91370 | 18.22% |
| 2025-02-24 | 75.88 | 78.10 | 0.87 | 1.13% | 73.68 | 79.60 | 124309 | 95802 | 19.39% |
| 2025-02-21 | 76.25 | 77.23 | -0.92 | -1.18% | 75.58 | 79.70 | 134127 | 103251 | 20.92% |
| 2025-02-20 | 76.94 | 78.15 | 1.52 | 1.98% | 76.63 | 83.35 | 193911 | 152887 | 30.24% |
| 2025-02-19 | 64.68 | 76.63 | 12.77 | 20.00% | 64.58 | 76.63 | 199117 | 142145 | 31.05% |
| 2025-02-18 | 65.00 | 63.86 | -2.10 | -3.18% | 63.39 | 66.10 | 88164 | 56856 | 13.75% |
| 2025-02-17 | 62.80 | 65.96 | 3.59 | 5.76% | 61.92 | 65.99 | 105740 | 68154 | 16.49% |
| 2025-02-14 | 62.48 | 62.37 | -1.79 | -2.79% | 61.90 | 65.20 | 100123 | 63425 | 15.61% |
| 2025-02-13 | 65.93 | 64.16 | -1.78 | -2.70% | 63.80 | 68.49 | 107131 | 70875 | 16.71% |
| 2025-02-12 | 65.80 | 65.94 | -1.37 | -2.04% | 63.45 | 67.71 | 110050 | 72274 | 17.16% |
| 2025-02-11 | 64.21 | 67.31 | 2.73 | 4.23% | 63.16 | 67.41 | 148658 | 97355 | 23.18% |
| 2025-02-10 | 63.88 | 64.58 | -1.58 | -2.39% | 62.58 | 64.83 | 105741 | 67374 | 16.49% |
| 2025-02-07 | 65.51 | 66.16 | -0.68 | -1.02% | 63.99 | 68.30 | 153050 | 100942 | 23.87% |
| 2025-02-06 | 63.24 | 66.84 | 2.88 | 4.50% | 63.02 | 70.86 | 178045 | 119284 | 27.77% |
| 2025-02-05 | 58.82 | 63.96 | 6.82 | 11.94% | 58.81 | 66.58 | 162419 | 100730 | 25.33% |
| 2025-01-27 | 61.00 | 57.14 | -4.81 | -7.76% | 57.03 | 61.42 | 117618 | 69064 | 18.34% |
| 2025-01-24 | 56.50 | 61.95 | 4.88 | 8.55% | 56.30 | 63.88 | 197637 | 118460 | 30.82% |
| 2025-01-23 | 56.07 | 57.07 | 1.62 | 2.92% | 55.40 | 59.93 | 166730 | 95941 | 26.00% |
| 2025-01-22 | 55.80 | 55.45 | -1.00 | -1.77% | 55.15 | 56.93 | 107090 | 59963 | 16.70% |
| 2025-01-21 | 55.10 | 56.45 | 1.26 | 2.28% | 54.31 | 56.50 | 142380 | 79246 | 22.20% |
| 2025-01-20 | 54.54 | 55.19 | 0.85 | 1.56% | 51.88 | 55.50 | 146386 | 78766 | 22.83% |
| 2025-01-17 | 53.61 | 54.34 | 1.36 | 2.57% | 53.61 | 59.67 | 159170 | 89820 | 24.82% |
| 2025-01-16 | 53.47 | 52.98 | -0.40 | -0.75% | 52.50 | 55.90 | 114012 | 61783 | 17.78% |
| 2025-01-15 | 54.43 | 53.38 | 0.94 | 1.79% | 52.50 | 56.00 | 151764 | 82070 | 23.67% |
| 2025-01-14 | 47.94 | 52.44 | 4.51 | 9.41% | 47.38 | 52.45 | 165024 | 83473 | 25.74% |
| 2025-01-13 | 45.99 | 47.93 | 1.16 | 2.48% | 45.96 | 51.40 | 128100 | 62383 | 19.98% |
| 2025-01-10 | 45.60 | 46.77 | 0.71 | 1.54% | 45.38 | 48.80 | 117244 | 55722 | 18.28% |
| 2025-01-09 | 44.45 | 46.06 | 1.23 | 2.74% | 44.40 | 46.50 | 78646 | 35821 | 12.27% |
| 2025-01-08 | 43.16 | 44.83 | 1.63 | 3.77% | 42.15 | 46.10 | 74791 | 32920 | 11.66% |
| 2025-01-07 | 41.80 | 43.20 | 1.49 | 3.57% | 41.68 | 43.20 | 37710 | 16016 | 5.88% |
| 2025-01-06 | 42.65 | 41.71 | -0.93 | -2.18% | 41.09 | 43.05 | 38221 | 16079 | 5.96% |
| 2025-01-03 | 46.18 | 42.64 | -3.35 | -7.28% | 42.50 | 46.37 | 54962 | 24189 | 8.57% |
| 2025-01-02 | 46.12 | 45.99 | -0.16 | -0.35% | 44.92 | 47.87 | 53349 | 24737 | 8.32% |
| 2024-12-31 | 49.20 | 46.15 | -3.10 | -6.29% | 45.77 | 49.50 | 71619 | 33772 | 11.17% |
| 2024-12-30 | 52.36 | 49.25 | -3.63 | -6.86% | 49.12 | 52.74 | 89795 | 45342 | 14.00% |
| 2024-12-27 | 51.55 | 52.88 | 0.88 | 1.69% | 51.18 | 54.58 | 102468 | 54034 | 15.98% |
| 2024-12-26 | 50.50 | 52.00 | 1.73 | 3.44% | 49.68 | 52.26 | 74936 | 38586 | 11.69% |
| 2024-12-25 | 50.55 | 50.27 | -0.32 | -0.63% | 49.53 | 51.24 | 53814 | 27197 | 8.39% |