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 | 57.96 | 58.03 | -0.60 | -1.02% | 57.61 | 59.66 | 30185 | 17670 | 1.62% |
| 2025-04-02 | 58.46 | 58.63 | 0.13 | 0.22% | 58.17 | 59.66 | 37188 | 21879 | 1.99% |
| 2025-04-01 | 59.20 | 58.50 | -0.54 | -0.91% | 58.30 | 59.84 | 36888 | 21747 | 1.98% |
| 2025-03-31 | 58.00 | 59.04 | -0.11 | -0.19% | 56.89 | 59.28 | 55462 | 32242 | 2.97% |
| 2025-03-28 | 62.85 | 59.15 | -5.72 | -8.82% | 57.58 | 62.99 | 114313 | 68406 | 6.13% |
| 2025-03-27 | 64.59 | 64.87 | 0.18 | 0.28% | 63.80 | 66.26 | 22893 | 14876 | 6.04% |
| 2025-03-26 | 63.80 | 64.69 | 0.89 | 1.39% | 63.80 | 66.40 | 25605 | 16716 | 6.76% |
| 2025-03-25 | 67.49 | 63.80 | -3.91 | -5.77% | 63.73 | 67.58 | 34455 | 22451 | 9.09% |
| 2025-03-24 | 68.88 | 67.71 | -1.37 | -1.98% | 65.40 | 70.48 | 34730 | 23487 | 9.16% |
| 2025-03-21 | 74.00 | 69.08 | -5.05 | -6.81% | 69.08 | 74.13 | 39404 | 27769 | 10.40% |
| 2025-03-20 | 73.53 | 74.13 | 0.01 | 0.01% | 73.30 | 76.50 | 36361 | 27280 | 9.60% |
| 2025-03-19 | 73.60 | 74.12 | -0.30 | -0.40% | 73.50 | 76.88 | 39902 | 30101 | 10.53% |
| 2025-03-18 | 72.20 | 74.42 | 2.29 | 3.17% | 71.67 | 76.26 | 40345 | 29914 | 10.65% |
| 2025-03-17 | 72.26 | 72.13 | -0.36 | -0.50% | 71.50 | 72.58 | 20965 | 15110 | 5.53% |
| 2025-03-14 | 71.35 | 72.49 | 1.13 | 1.58% | 70.97 | 72.88 | 24638 | 17790 | 6.50% |
| 2025-03-13 | 73.58 | 71.36 | -2.74 | -3.70% | 70.50 | 74.04 | 32370 | 23272 | 8.54% |
| 2025-03-12 | 76.40 | 74.10 | -1.70 | -2.24% | 74.05 | 76.53 | 35617 | 26832 | 9.40% |
| 2025-03-11 | 73.48 | 75.80 | 0.85 | 1.13% | 73.01 | 76.60 | 32473 | 24532 | 8.57% |
| 2025-03-10 | 75.99 | 74.95 | -1.03 | -1.36% | 73.55 | 76.27 | 27609 | 20592 | 7.29% |
| 2025-03-07 | 76.01 | 75.98 | -1.29 | -1.67% | 75.33 | 77.61 | 37963 | 29003 | 10.02% |
| 2025-03-06 | 75.17 | 77.27 | 2.57 | 3.44% | 74.70 | 77.98 | 48520 | 37216 | 12.80% |
| 2025-03-05 | 74.25 | 74.70 | -0.17 | -0.23% | 73.26 | 76.20 | 33311 | 24818 | 8.79% |
| 2025-03-04 | 70.55 | 74.87 | 2.28 | 3.14% | 70.52 | 77.26 | 44572 | 33181 | 11.76% |
| 2025-03-03 | 74.05 | 72.59 | -1.06 | -1.44% | 71.73 | 74.68 | 33819 | 24685 | 8.92% |
| 2025-02-28 | 78.78 | 73.65 | -7.27 | -8.98% | 73.21 | 79.78 | 56814 | 43018 | 14.99% |
| 2025-02-27 | 85.00 | 80.92 | -3.43 | -4.07% | 79.50 | 85.00 | 55202 | 45156 | 14.57% |
| 2025-02-26 | 82.20 | 84.35 | 2.00 | 2.43% | 82.20 | 85.36 | 62116 | 51942 | 16.39% |
| 2025-02-25 | 80.99 | 82.35 | -0.66 | -0.80% | 80.50 | 84.85 | 59782 | 49471 | 15.78% |
| 2025-02-24 | 84.13 | 83.01 | -3.25 | -3.77% | 81.80 | 85.36 | 76801 | 64097 | 20.27% |
| 2025-02-21 | 84.89 | 86.26 | 1.40 | 1.65% | 81.31 | 88.88 | 110520 | 93203 | 29.16% |
| 2025-02-20 | 90.00 | 84.86 | -1.38 | -1.60% | 84.81 | 93.01 | 135674 | 121596 | 35.80% |
| 2025-02-19 | 81.00 | 86.24 | 3.04 | 3.65% | 80.11 | 86.70 | 99574 | 84306 | 26.28% |
| 2025-02-18 | 81.80 | 83.20 | 1.40 | 1.71% | 80.46 | 86.40 | 99184 | 83208 | 26.17% |
| 2025-02-17 | 80.68 | 81.80 | 0.20 | 0.25% | 80.51 | 82.69 | 66014 | 53925 | 17.42% |
| 2025-02-14 | 81.00 | 81.60 | -0.90 | -1.09% | 80.04 | 82.40 | 62527 | 50716 | 16.50% |
| 2025-02-13 | 86.50 | 82.50 | -5.69 | -6.45% | 81.60 | 86.96 | 105521 | 87647 | 27.85% |
| 2025-02-12 | 87.49 | 88.19 | -1.09 | -1.22% | 84.11 | 91.18 | 125934 | 109248 | 33.23% |
| 2025-02-11 | 94.20 | 89.28 | 0.24 | 0.27% | 87.99 | 97.94 | 203433 | 190492 | 53.68% |
| 2025-02-10 | 74.22 | 89.04 | 14.84 | 20.00% | 72.01 | 89.04 | 107315 | 86407 | 28.32% |
| 2025-02-07 | 75.50 | 74.20 | -1.80 | -2.37% | 72.72 | 78.49 | 110823 | 83715 | 29.24% |
| 2025-02-06 | 71.23 | 76.00 | 4.24 | 5.91% | 71.20 | 76.88 | 99563 | 74616 | 26.27% |
| 2025-02-05 | 82.00 | 71.76 | -9.64 | -11.84% | 68.98 | 82.30 | 116590 | 87651 | 30.77% |
| 2025-01-27 | 79.00 | 81.40 | 1.50 | 1.88% | 77.50 | 86.41 | 113090 | 93940 | 29.84% |
| 2025-01-24 | 76.48 | 79.90 | 2.38 | 3.07% | 76.19 | 81.00 | 81325 | 64346 | 21.46% |
| 2025-01-23 | 80.00 | 77.52 | -3.19 | -3.95% | 77.26 | 82.47 | 88274 | 70248 | 23.29% |
| 2025-01-22 | 76.03 | 80.71 | 0.84 | 1.05% | 75.36 | 83.99 | 117579 | 93115 | 31.03% |
| 2025-01-21 | 77.50 | 79.87 | 4.14 | 5.47% | 76.90 | 83.00 | 121775 | 97085 | 32.13% |
| 2025-01-20 | 73.68 | 75.73 | 2.06 | 2.80% | 71.83 | 76.40 | 88987 | 66333 | 23.48% |
| 2025-01-17 | 68.95 | 73.67 | 3.90 | 5.59% | 68.28 | 75.00 | 102158 | 73189 | 26.96% |
| 2025-01-16 | 73.33 | 69.77 | -3.32 | -4.54% | 69.00 | 74.43 | 89045 | 63481 | 23.50% |
| 2025-01-15 | 72.19 | 73.09 | 0.09 | 0.12% | 71.70 | 77.62 | 105760 | 78758 | 27.91% |
| 2025-01-14 | 70.38 | 73.00 | 3.52 | 5.07% | 68.41 | 73.43 | 78405 | 55932 | 20.69% |
| 2025-01-13 | 69.70 | 69.48 | -4.37 | -5.92% | 68.31 | 72.12 | 80495 | 56285 | 21.24% |
| 2025-01-10 | 78.19 | 73.85 | -6.37 | -7.94% | 73.85 | 80.60 | 96051 | 73925 | 25.35% |
| 2025-01-09 | 81.00 | 80.22 | -2.78 | -3.35% | 79.68 | 85.00 | 108977 | 89297 | 28.76% |
| 2025-01-08 | 75.19 | 83.00 | 6.00 | 7.79% | 74.19 | 84.78 | 128773 | 101899 | 33.98% |
| 2025-01-07 | 74.40 | 77.00 | 2.59 | 3.48% | 72.66 | 77.77 | 98334 | 74173 | 25.95% |
| 2025-01-06 | 77.37 | 74.41 | -3.59 | -4.60% | 71.55 | 81.03 | 105804 | 80470 | 27.92% |
| 2025-01-03 | 83.09 | 78.00 | -3.30 | -4.06% | 78.00 | 86.61 | 99892 | 82965 | 26.36% |
| 2025-01-02 | 78.05 | 81.30 | 1.40 | 1.75% | 75.10 | 84.68 | 96673 | 78607 | 25.51% |
| 2024-12-31 | 87.00 | 79.90 | -9.17 | -10.30% | 78.18 | 87.97 | 103576 | 85605 | 27.33% |
| 2024-12-30 | 83.94 | 89.07 | 4.87 | 5.78% | 82.28 | 89.07 | 126426 | 107939 | 33.36% |
| 2024-12-27 | 85.89 | 84.20 | -6.98 | -7.66% | 83.20 | 89.39 | 149558 | 127905 | 39.47% |
| 2024-12-26 | 76.00 | 91.18 | 13.88 | 17.96% | 75.01 | 92.76 | 190433 | 159534 | 50.25% |