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 | 65.10 | 64.55 | -2.32 | -3.47% | 64.04 | 67.29 | 10628 | 6944 | 4.54% |
| 2025-04-02 | 67.40 | 66.87 | -0.34 | -0.51% | 66.51 | 68.34 | 11227 | 7559 | 4.79% |
| 2025-04-01 | 67.60 | 67.21 | 0.52 | 0.78% | 67.11 | 69.38 | 14557 | 9943 | 6.22% |
| 2025-03-31 | 66.00 | 66.69 | 0.36 | 0.54% | 64.75 | 66.72 | 11413 | 7517 | 4.87% |
| 2025-03-28 | 67.15 | 66.33 | -0.69 | -1.03% | 66.06 | 67.67 | 7823 | 5216 | 3.34% |
| 2025-03-27 | 68.17 | 67.02 | -1.56 | -2.27% | 66.90 | 68.50 | 11416 | 7720 | 4.88% |
| 2025-03-26 | 67.17 | 68.58 | 0.75 | 1.11% | 67.17 | 69.30 | 9662 | 6637 | 4.13% |
| 2025-03-25 | 68.11 | 67.83 | -0.17 | -0.25% | 67.37 | 70.35 | 12084 | 8313 | 5.16% |
| 2025-03-24 | 68.50 | 68.00 | -0.85 | -1.23% | 65.88 | 69.20 | 14724 | 9942 | 6.29% |
| 2025-03-21 | 72.30 | 68.85 | -4.31 | -5.89% | 68.85 | 72.99 | 21076 | 14757 | 9.00% |
| 2025-03-20 | 73.52 | 73.16 | -1.04 | -1.40% | 73.08 | 75.00 | 14663 | 10865 | 6.26% |
| 2025-03-19 | 73.64 | 74.20 | 0.30 | 0.41% | 72.71 | 75.35 | 16886 | 12506 | 7.21% |
| 2025-03-18 | 73.30 | 73.90 | 0.95 | 1.30% | 72.20 | 74.18 | 16743 | 12287 | 7.15% |
| 2025-03-17 | 72.94 | 72.95 | 1.00 | 1.39% | 71.30 | 73.59 | 14312 | 10376 | 6.11% |
| 2025-03-14 | 71.01 | 71.95 | 0.95 | 1.34% | 70.13 | 72.37 | 20730 | 14809 | 8.85% |
| 2025-03-13 | 74.28 | 71.00 | -4.01 | -5.35% | 70.61 | 75.45 | 32959 | 23986 | 14.08% |
| 2025-03-12 | 77.68 | 75.01 | 0.76 | 1.02% | 75.01 | 77.98 | 44599 | 34038 | 19.05% |
| 2025-03-11 | 72.05 | 74.25 | 0.68 | 0.92% | 71.80 | 74.74 | 21729 | 15978 | 9.28% |
| 2025-03-10 | 73.11 | 73.57 | -0.03 | -0.04% | 71.69 | 74.19 | 22375 | 16324 | 9.56% |
| 2025-03-07 | 71.85 | 73.60 | 0.54 | 0.74% | 71.57 | 74.90 | 24337 | 17795 | 10.39% |
| 2025-03-06 | 71.39 | 73.06 | 1.83 | 2.57% | 70.63 | 74.00 | 27139 | 19808 | 11.59% |
| 2025-03-05 | 70.10 | 71.23 | 0.46 | 0.65% | 69.41 | 71.52 | 20731 | 14574 | 8.85% |
| 2025-03-04 | 69.84 | 70.77 | -0.38 | -0.53% | 69.06 | 71.79 | 22916 | 16192 | 9.79% |
| 2025-03-03 | 71.11 | 71.15 | 0.86 | 1.22% | 70.30 | 72.80 | 28394 | 20288 | 12.13% |
| 2025-02-28 | 74.47 | 70.29 | -4.97 | -6.60% | 70.00 | 75.48 | 38381 | 27701 | 16.39% |
| 2025-02-27 | 76.93 | 75.26 | 0.25 | 0.33% | 73.30 | 78.20 | 49618 | 37851 | 21.19% |
| 2025-02-26 | 75.00 | 75.01 | 0.45 | 0.60% | 74.40 | 76.85 | 37441 | 28220 | 15.99% |
| 2025-02-25 | 71.75 | 74.56 | 1.66 | 2.28% | 71.50 | 77.77 | 48101 | 36131 | 20.54% |
| 2025-02-24 | 74.25 | 72.90 | -2.37 | -3.15% | 71.72 | 75.00 | 38283 | 27879 | 16.35% |
| 2025-02-21 | 73.66 | 75.27 | 0.62 | 0.83% | 73.50 | 76.49 | 52167 | 39165 | 22.28% |
| 2025-02-20 | 75.16 | 74.65 | -0.51 | -0.68% | 72.83 | 76.67 | 45587 | 33936 | 19.47% |
| 2025-02-19 | 74.48 | 75.16 | 1.66 | 2.26% | 73.98 | 78.66 | 54497 | 41250 | 23.27% |
| 2025-02-18 | 74.14 | 73.50 | -2.90 | -3.80% | 73.17 | 76.65 | 46909 | 35082 | 20.03% |
| 2025-02-17 | 76.67 | 76.40 | 2.32 | 3.13% | 72.29 | 81.00 | 82527 | 63027 | 35.25% |
| 2025-02-14 | 66.82 | 74.08 | 6.50 | 9.62% | 66.50 | 81.10 | 87068 | 64772 | 37.18% |
| 2025-02-13 | 67.66 | 67.58 | -0.03 | -0.04% | 67.00 | 69.98 | 56536 | 38759 | 24.15% |
| 2025-02-12 | 65.04 | 67.61 | 0.95 | 1.43% | 63.83 | 69.00 | 60335 | 40152 | 25.77% |
| 2025-02-11 | 70.37 | 66.66 | -0.85 | -1.26% | 66.08 | 70.60 | 69126 | 47117 | 29.52% |
| 2025-02-10 | 66.00 | 67.51 | 0.43 | 0.64% | 64.64 | 68.65 | 67290 | 44901 | 28.74% |
| 2025-02-07 | 68.00 | 67.08 | 2.27 | 3.50% | 65.80 | 70.99 | 108287 | 73736 | 46.25% |
| 2025-02-06 | 54.00 | 64.81 | 10.80 | 20.00% | 53.52 | 64.81 | 45464 | 27379 | 19.42% |
| 2025-02-05 | 53.50 | 54.01 | 1.12 | 2.12% | 53.08 | 54.58 | 11542 | 6222 | 4.93% |
| 2025-01-27 | 54.46 | 52.89 | -1.53 | -2.81% | 52.89 | 54.91 | 8341 | 4509 | 3.56% |
| 2025-01-24 | 53.55 | 54.42 | 0.86 | 1.61% | 53.10 | 54.54 | 8223 | 4428 | 3.51% |
| 2025-01-23 | 53.85 | 53.56 | 0.43 | 0.81% | 53.40 | 55.18 | 13596 | 7364 | 5.81% |
| 2025-01-22 | 54.37 | 53.13 | -1.26 | -2.32% | 52.80 | 54.37 | 9942 | 5309 | 4.25% |
| 2025-01-21 | 54.50 | 54.39 | 0.23 | 0.42% | 53.10 | 54.87 | 8040 | 4334 | 3.43% |
| 2025-01-20 | 54.15 | 54.16 | 0.45 | 0.84% | 53.88 | 54.80 | 6844 | 3713 | 2.92% |
| 2025-01-17 | 54.00 | 53.71 | -0.50 | -0.92% | 53.00 | 54.54 | 8669 | 4648 | 3.70% |
| 2025-01-16 | 53.88 | 54.21 | 0.45 | 0.84% | 53.54 | 55.24 | 13065 | 7093 | 5.58% |
| 2025-01-15 | 54.85 | 53.76 | -1.11 | -2.02% | 53.54 | 55.20 | 10662 | 5781 | 4.55% |
| 2025-01-14 | 52.48 | 54.87 | 2.39 | 4.55% | 52.47 | 54.90 | 15007 | 8155 | 6.41% |
| 2025-01-13 | 50.99 | 52.48 | 1.62 | 3.19% | 50.03 | 53.37 | 11222 | 5821 | 4.79% |
| 2025-01-10 | 51.85 | 50.86 | -0.97 | -1.87% | 50.67 | 53.17 | 8497 | 4436 | 3.63% |
| 2025-01-09 | 50.82 | 51.83 | 0.48 | 0.93% | 50.82 | 52.48 | 7043 | 3653 | 3.01% |
| 2025-01-08 | 51.43 | 51.35 | -0.23 | -0.45% | 49.70 | 51.78 | 9554 | 4849 | 4.08% |
| 2025-01-07 | 50.06 | 51.58 | 1.52 | 3.04% | 50.01 | 51.58 | 8773 | 4457 | 3.75% |
| 2025-01-06 | 50.12 | 50.06 | -0.48 | -0.95% | 49.06 | 51.00 | 7887 | 3950 | 3.37% |
| 2025-01-03 | 53.01 | 50.54 | -2.28 | -4.32% | 50.47 | 53.34 | 11038 | 5708 | 4.71% |
| 2025-01-02 | 55.02 | 52.82 | -2.47 | -4.47% | 52.30 | 55.58 | 10742 | 5793 | 4.59% |
| 2024-12-31 | 57.69 | 55.29 | -2.35 | -4.08% | 55.05 | 58.50 | 10850 | 6109 | 4.63% |
| 2024-12-30 | 59.01 | 57.64 | -1.64 | -2.77% | 57.52 | 59.09 | 12675 | 7380 | 5.41% |
| 2024-12-27 | 60.03 | 59.28 | -0.90 | -1.50% | 59.10 | 60.57 | 8948 | 5363 | 3.82% |
| 2024-12-26 | 58.48 | 60.18 | 1.24 | 2.10% | 58.48 | 60.57 | 8667 | 5198 | 3.70% |