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 | 82.18 | 76.88 | -6.39 | -7.67% | 75.31 | 83.65 | 27732 | 21656 | 5.61% |
| 2025-04-02 | 79.18 | 83.27 | 3.30 | 4.13% | 79.18 | 84.50 | 14805 | 12314 | 3.00% |
| 2025-04-01 | 78.90 | 79.97 | -0.02 | -0.03% | 78.90 | 81.55 | 9603 | 7737 | 1.94% |
| 2025-03-31 | 79.49 | 79.99 | 0.29 | 0.36% | 76.71 | 80.17 | 10014 | 7846 | 2.03% |
| 2025-03-28 | 80.25 | 79.70 | -1.39 | -1.71% | 79.50 | 83.73 | 9852 | 7999 | 1.99% |
| 2025-03-27 | 79.97 | 81.09 | 0.65 | 0.81% | 77.28 | 81.80 | 14677 | 11736 | 2.97% |
| 2025-03-26 | 78.18 | 80.44 | 0.85 | 1.07% | 78.18 | 82.63 | 15735 | 12771 | 3.19% |
| 2025-03-25 | 85.60 | 79.59 | -5.89 | -6.89% | 79.12 | 87.87 | 23180 | 19221 | 4.69% |
| 2025-03-24 | 85.27 | 85.48 | -0.62 | -0.72% | 83.00 | 86.57 | 19298 | 16336 | 3.91% |
| 2025-03-21 | 85.69 | 86.10 | -0.45 | -0.52% | 84.71 | 89.00 | 27706 | 24050 | 5.61% |
| 2025-03-20 | 80.86 | 86.55 | 5.65 | 6.98% | 80.60 | 87.97 | 33465 | 28355 | 6.77% |
| 2025-03-19 | 81.67 | 80.90 | -1.20 | -1.46% | 80.30 | 82.33 | 12747 | 10357 | 2.58% |
| 2025-03-18 | 83.55 | 82.10 | -1.73 | -2.06% | 81.54 | 84.98 | 15789 | 13049 | 3.20% |
| 2025-03-17 | 83.30 | 83.83 | -0.45 | -0.53% | 82.02 | 85.15 | 12280 | 10243 | 2.49% |
| 2025-03-14 | 80.86 | 84.28 | 2.91 | 3.58% | 80.86 | 85.84 | 24823 | 20787 | 5.02% |
| 2025-03-13 | 86.54 | 81.37 | -6.31 | -7.20% | 81.10 | 86.68 | 30449 | 25342 | 6.16% |
| 2025-03-12 | 87.00 | 87.68 | -0.27 | -0.31% | 84.00 | 87.89 | 39464 | 33882 | 7.99% |
| 2025-03-11 | 79.78 | 87.95 | 5.26 | 6.36% | 78.88 | 89.50 | 55991 | 48074 | 11.33% |
| 2025-03-10 | 78.00 | 82.69 | 5.84 | 7.60% | 76.58 | 84.98 | 50587 | 41144 | 10.24% |
| 2025-03-07 | 76.32 | 76.85 | -0.46 | -0.60% | 75.50 | 78.38 | 24847 | 19056 | 5.03% |
| 2025-03-06 | 75.20 | 77.31 | 2.72 | 3.65% | 75.08 | 80.18 | 39286 | 30576 | 7.95% |
| 2025-03-05 | 74.01 | 74.59 | 0.43 | 0.58% | 72.88 | 74.77 | 16564 | 12245 | 3.35% |
| 2025-03-04 | 74.00 | 74.16 | -0.64 | -0.86% | 73.61 | 76.26 | 19793 | 14816 | 4.01% |
| 2025-03-03 | 72.50 | 74.80 | 2.59 | 3.59% | 72.07 | 75.85 | 22991 | 17067 | 4.65% |
| 2025-02-28 | 78.95 | 72.21 | -6.78 | -8.58% | 71.88 | 78.95 | 34470 | 25706 | 6.98% |
| 2025-02-27 | 82.00 | 78.99 | -3.01 | -3.67% | 78.00 | 83.50 | 31866 | 25594 | 6.45% |
| 2025-02-26 | 77.80 | 82.00 | 4.20 | 5.40% | 77.80 | 89.47 | 50236 | 42176 | 10.17% |
| 2025-02-25 | 77.50 | 77.80 | -2.40 | -2.99% | 76.00 | 79.98 | 28430 | 22084 | 5.75% |
| 2025-02-24 | 83.13 | 80.20 | -4.55 | -5.37% | 77.12 | 83.14 | 49218 | 38660 | 9.96% |
| 2025-02-21 | 75.51 | 84.75 | 9.44 | 12.53% | 74.08 | 85.00 | 56370 | 45122 | 11.41% |
| 2025-02-20 | 77.21 | 75.31 | -1.99 | -2.57% | 74.66 | 79.84 | 41227 | 31547 | 8.35% |
| 2025-02-19 | 68.25 | 77.30 | 9.04 | 13.24% | 67.31 | 78.39 | 55781 | 40991 | 11.29% |
| 2025-02-18 | 65.10 | 68.26 | 3.44 | 5.31% | 64.89 | 69.55 | 36897 | 25078 | 7.47% |
| 2025-02-17 | 63.31 | 64.82 | 1.50 | 2.37% | 62.92 | 65.18 | 13734 | 8850 | 2.78% |
| 2025-02-14 | 64.56 | 63.32 | -1.48 | -2.28% | 63.12 | 64.91 | 8044 | 5141 | 1.63% |
| 2025-02-13 | 64.57 | 64.80 | -0.02 | -0.03% | 63.40 | 65.40 | 13010 | 8388 | 2.63% |
| 2025-02-12 | 63.78 | 64.82 | 0.97 | 1.52% | 62.88 | 65.00 | 12696 | 8137 | 2.57% |
| 2025-02-11 | 64.02 | 63.85 | -0.51 | -0.79% | 63.25 | 64.40 | 8976 | 5711 | 1.82% |
| 2025-02-10 | 65.38 | 64.36 | -1.14 | -1.74% | 63.12 | 65.38 | 17087 | 10926 | 3.46% |
| 2025-02-07 | 63.90 | 65.50 | 1.60 | 2.50% | 63.52 | 66.66 | 25877 | 16870 | 5.24% |
| 2025-02-06 | 61.64 | 63.90 | 1.98 | 3.20% | 61.50 | 64.28 | 18281 | 11607 | 3.70% |
| 2025-02-05 | 62.50 | 61.92 | -0.50 | -0.80% | 61.70 | 63.37 | 10586 | 6600 | 2.14% |
| 2025-01-27 | 63.46 | 62.42 | -1.17 | -1.84% | 61.90 | 63.58 | 13102 | 8196 | 2.65% |
| 2025-01-24 | 61.55 | 63.59 | 2.49 | 4.08% | 60.68 | 63.82 | 18485 | 11528 | 3.74% |
| 2025-01-23 | 62.20 | 61.10 | -0.70 | -1.13% | 61.10 | 63.00 | 12218 | 7589 | 2.47% |
| 2025-01-22 | 61.93 | 61.80 | -0.14 | -0.23% | 60.60 | 62.87 | 13424 | 8256 | 2.72% |
| 2025-01-21 | 61.57 | 61.94 | 0.67 | 1.09% | 60.62 | 62.98 | 21347 | 13247 | 4.32% |
| 2025-01-20 | 58.61 | 61.27 | 3.00 | 5.15% | 58.56 | 61.47 | 18284 | 10975 | 3.70% |
| 2025-01-17 | 57.75 | 58.27 | 0.39 | 0.67% | 57.28 | 59.29 | 6634 | 3878 | 1.34% |
| 2025-01-16 | 59.20 | 57.88 | -0.93 | -1.58% | 57.15 | 59.76 | 10010 | 5839 | 2.03% |
| 2025-01-15 | 58.03 | 58.81 | 0.61 | 1.05% | 57.78 | 59.99 | 12828 | 7590 | 2.60% |
| 2025-01-14 | 55.11 | 58.20 | 3.10 | 5.63% | 55.10 | 58.23 | 10318 | 5928 | 2.09% |
| 2025-01-13 | 54.83 | 55.10 | -0.28 | -0.51% | 54.02 | 56.28 | 4551 | 2513 | 0.92% |
| 2025-01-10 | 56.98 | 55.38 | -1.60 | -2.81% | 55.38 | 58.69 | 9502 | 5441 | 1.92% |
| 2025-01-09 | 55.85 | 56.98 | 0.88 | 1.57% | 55.74 | 57.50 | 8728 | 4941 | 1.77% |
| 2025-01-08 | 56.01 | 56.10 | -0.60 | -1.06% | 54.23 | 56.57 | 8071 | 4498 | 1.63% |
| 2025-01-07 | 53.67 | 56.70 | 3.03 | 5.65% | 53.43 | 56.75 | 14397 | 7992 | 2.91% |
| 2025-01-06 | 52.88 | 53.67 | 0.58 | 1.09% | 51.62 | 54.52 | 9137 | 4867 | 1.85% |
| 2025-01-03 | 56.00 | 53.09 | -2.91 | -5.20% | 52.50 | 56.48 | 13442 | 7267 | 2.72% |
| 2025-01-02 | 59.59 | 56.00 | -3.60 | -6.04% | 55.11 | 59.61 | 15531 | 8901 | 3.14% |
| 2024-12-31 | 62.24 | 59.60 | -2.80 | -4.49% | 59.50 | 62.66 | 11834 | 7170 | 2.40% |
| 2024-12-30 | 62.01 | 62.40 | 0.00 | 0.00% | 61.28 | 63.93 | 9523 | 5973 | 1.93% |
| 2024-12-27 | 61.66 | 62.40 | 0.70 | 1.13% | 60.85 | 63.76 | 13355 | 8293 | 2.70% |
| 2024-12-26 | 59.98 | 61.70 | 1.49 | 2.47% | 59.50 | 62.50 | 12375 | 7606 | 2.51% |