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 | 95.26 | 92.40 | -1.98 | -2.10% | 90.76 | 98.08 | 161798 | 152231 | 31.76% |
| 2025-04-02 | 97.87 | 94.38 | -3.88 | -3.95% | 93.08 | 101.63 | 160457 | 154409 | 31.50% |
| 2025-04-01 | 97.00 | 98.26 | 3.45 | 3.64% | 95.68 | 101.38 | 204281 | 201211 | 40.10% |
| 2025-03-31 | 75.66 | 94.81 | 15.80 | 20.00% | 75.00 | 94.81 | 175544 | 147394 | 34.46% |
| 2025-03-28 | 76.50 | 79.01 | 1.20 | 1.54% | 76.50 | 83.54 | 114121 | 91343 | 22.40% |
| 2025-03-27 | 78.39 | 77.81 | -0.58 | -0.74% | 76.05 | 81.58 | 109467 | 86320 | 21.49% |
| 2025-03-26 | 71.34 | 78.39 | 7.53 | 10.63% | 71.10 | 80.29 | 154805 | 117804 | 30.39% |
| 2025-03-25 | 83.00 | 70.86 | -12.34 | -14.83% | 70.18 | 83.25 | 175813 | 134141 | 34.51% |
| 2025-03-24 | 85.50 | 83.20 | -3.05 | -3.54% | 80.44 | 87.00 | 139188 | 115924 | 27.32% |
| 2025-03-21 | 82.80 | 86.25 | 3.30 | 3.98% | 78.16 | 88.36 | 185315 | 155673 | 36.38% |
| 2025-03-20 | 77.66 | 82.95 | 4.11 | 5.21% | 76.80 | 87.52 | 183297 | 151899 | 35.98% |
| 2025-03-19 | 84.04 | 78.84 | -4.37 | -5.25% | 77.78 | 86.20 | 161238 | 131992 | 31.65% |
| 2025-03-18 | 84.00 | 83.21 | 3.11 | 3.88% | 82.00 | 90.40 | 176650 | 150648 | 34.68% |
| 2025-03-17 | 77.00 | 80.10 | 2.40 | 3.09% | 75.18 | 84.57 | 134366 | 107812 | 26.38% |
| 2025-03-14 | 75.78 | 77.70 | -3.81 | -4.67% | 70.31 | 79.01 | 138809 | 104620 | 27.25% |
| 2025-03-13 | 78.00 | 81.51 | 7.41 | 10.00% | 76.72 | 82.80 | 199097 | 158985 | 39.08% |
| 2025-03-12 | 77.00 | 74.10 | -2.68 | -3.49% | 74.04 | 77.65 | 125711 | 95504 | 24.68% |
| 2025-03-11 | 75.41 | 76.78 | 1.97 | 2.63% | 73.56 | 76.78 | 122277 | 91991 | 24.00% |
| 2025-03-10 | 78.00 | 74.81 | -5.19 | -6.49% | 72.18 | 80.98 | 154773 | 116936 | 30.38% |
| 2025-03-07 | 80.60 | 80.00 | -5.54 | -6.48% | 78.95 | 86.77 | 173389 | 142047 | 34.04% |
| 2025-03-06 | 80.00 | 85.54 | 5.19 | 6.46% | 76.20 | 87.95 | 234688 | 193534 | 46.07% |
| 2025-03-05 | 73.52 | 80.35 | 13.39 | 20.00% | 71.00 | 80.35 | 253801 | 190205 | 49.82% |
| 2025-03-04 | 62.61 | 66.96 | 0.30 | 0.45% | 61.01 | 72.99 | 226682 | 152002 | 44.50% |
| 2025-03-03 | 60.01 | 66.66 | 6.08 | 10.04% | 56.60 | 68.93 | 261293 | 165100 | 51.29% |
| 2025-02-28 | 50.37 | 60.58 | 10.10 | 20.01% | 49.80 | 60.58 | 200688 | 115301 | 39.39% |
| 2025-02-27 | 49.50 | 50.48 | 0.32 | 0.64% | 48.00 | 52.50 | 110893 | 55883 | 21.77% |
| 2025-02-26 | 53.12 | 50.16 | 0.03 | 0.06% | 50.13 | 54.14 | 141563 | 74040 | 27.79% |
| 2025-02-25 | 49.24 | 50.13 | -1.92 | -3.69% | 48.91 | 53.20 | 119959 | 60649 | 23.55% |
| 2025-02-24 | 56.82 | 52.05 | -9.97 | -16.08% | 50.81 | 57.39 | 178233 | 96737 | 34.99% |
| 2025-02-21 | 56.00 | 62.02 | 6.82 | 12.36% | 55.30 | 64.00 | 257054 | 153025 | 50.46% |
| 2025-02-20 | 55.66 | 55.20 | -1.72 | -3.02% | 53.39 | 60.85 | 230535 | 130674 | 45.25% |
| 2025-02-19 | 57.77 | 56.92 | -1.55 | -2.65% | 52.50 | 58.30 | 232768 | 128550 | 45.69% |
| 2025-02-18 | 54.00 | 58.47 | 7.97 | 15.78% | 51.00 | 59.99 | 284937 | 156142 | 55.93% |
| 2025-02-17 | 54.60 | 50.50 | 5.00 | 10.99% | 47.88 | 54.60 | 282617 | 148625 | 55.48% |
| 2025-02-14 | 36.92 | 45.50 | 7.58 | 19.99% | 36.40 | 45.50 | 239012 | 97176 | 46.92% |
| 2025-02-13 | 31.89 | 37.92 | 6.32 | 20.00% | 31.55 | 37.92 | 251005 | 90043 | 49.27% |
| 2025-02-12 | 31.50 | 31.60 | -0.06 | -0.19% | 31.20 | 31.86 | 33746 | 10650 | 6.62% |
| 2025-02-11 | 32.50 | 31.66 | -1.14 | -3.48% | 31.32 | 32.55 | 52032 | 16540 | 10.21% |
| 2025-02-10 | 32.16 | 32.80 | 0.37 | 1.14% | 32.04 | 33.27 | 57342 | 18766 | 11.26% |
| 2025-02-07 | 31.91 | 32.43 | 0.29 | 0.90% | 31.41 | 32.77 | 63365 | 20320 | 12.44% |
| 2025-02-06 | 30.96 | 32.14 | 0.72 | 2.29% | 30.51 | 32.20 | 57858 | 18219 | 11.36% |
| 2025-02-05 | 31.00 | 31.42 | 0.71 | 2.31% | 30.78 | 32.66 | 66246 | 20800 | 13.00% |
| 2025-01-27 | 31.51 | 30.71 | -0.08 | -0.26% | 29.77 | 32.65 | 65354 | 20231 | 12.83% |
| 2025-01-24 | 33.00 | 30.79 | 1.58 | 5.41% | 28.89 | 35.05 | 77213 | 23669 | 15.16% |
| 2025-01-23 | 29.38 | 29.21 | 0.06 | 0.21% | 29.18 | 30.60 | 31539 | 9431 | 6.19% |
| 2025-01-22 | 29.73 | 29.15 | -0.56 | -1.88% | 28.85 | 29.73 | 15275 | 4469 | 3.00% |
| 2025-01-21 | 29.52 | 29.71 | 0.20 | 0.68% | 28.99 | 29.82 | 21697 | 6393 | 4.26% |
| 2025-01-20 | 28.84 | 29.51 | 0.51 | 1.76% | 28.00 | 29.74 | 34076 | 9970 | 6.69% |
| 2025-01-17 | 29.52 | 29.00 | -0.51 | -1.73% | 28.91 | 29.88 | 23431 | 6878 | 4.60% |
| 2025-01-16 | 30.00 | 29.51 | -0.38 | -1.27% | 29.36 | 30.25 | 29122 | 8683 | 5.72% |
| 2025-01-15 | 30.30 | 29.89 | -0.49 | -1.61% | 29.78 | 30.35 | 33747 | 10131 | 6.62% |
| 2025-01-14 | 28.53 | 30.38 | 1.87 | 6.56% | 28.00 | 30.72 | 58046 | 17280 | 11.39% |
| 2025-01-13 | 29.10 | 28.51 | -0.67 | -2.30% | 28.13 | 29.29 | 31685 | 9073 | 6.22% |
| 2025-01-10 | 29.30 | 29.18 | -0.44 | -1.49% | 28.90 | 29.94 | 42718 | 12566 | 8.39% |
| 2025-01-09 | 29.40 | 29.62 | 0.11 | 0.37% | 29.04 | 30.00 | 38518 | 11416 | 7.56% |
| 2025-01-08 | 29.80 | 29.51 | -0.27 | -0.91% | 28.60 | 30.07 | 52128 | 15361 | 10.23% |
| 2025-01-07 | 29.01 | 29.78 | 0.77 | 2.65% | 28.82 | 29.78 | 58785 | 17249 | 11.54% |
| 2025-01-06 | 27.33 | 29.01 | 1.81 | 6.65% | 27.02 | 29.09 | 56026 | 15949 | 11.00% |
| 2025-01-03 | 28.13 | 27.20 | -0.88 | -3.13% | 26.97 | 28.64 | 35338 | 9766 | 6.94% |
| 2025-01-02 | 28.04 | 28.08 | 0.00 | 0.00% | 27.12 | 28.78 | 38427 | 10832 | 7.54% |
| 2024-12-31 | 28.65 | 28.08 | -0.78 | -2.70% | 28.06 | 29.20 | 41626 | 11929 | 8.17% |
| 2024-12-30 | 27.99 | 28.86 | 1.15 | 4.15% | 27.01 | 29.29 | 65461 | 18770 | 12.85% |
| 2024-12-27 | 26.95 | 27.71 | 0.76 | 2.82% | 26.60 | 28.30 | 35394 | 9807 | 6.95% |
| 2024-12-26 | 26.19 | 26.95 | 0.76 | 2.90% | 26.00 | 27.18 | 24581 | 6602 | 4.83% |
| 2024-12-25 | 26.38 | 26.19 | -0.30 | -1.13% | 25.28 | 26.68 | 28490 | 7436 | 5.59% |
| 2024-12-24 | 26.30 | 26.49 | 0.15 | 0.57% | 25.73 | 26.78 | 29109 | 7627 | 5.71% |