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 | 71.96 | 70.46 | -3.57 | -4.82% | 69.58 | 73.18 | 12433 | 8865 | 5.58% |
| 2025-04-02 | 73.78 | 74.03 | 0.15 | 0.20% | 73.03 | 75.09 | 6226 | 4626 | 2.79% |
| 2025-04-01 | 73.64 | 73.88 | 0.30 | 0.41% | 73.48 | 75.31 | 5634 | 4181 | 2.53% |
| 2025-03-31 | 73.50 | 73.58 | -0.91 | -1.22% | 71.81 | 74.07 | 7692 | 5600 | 3.45% |
| 2025-03-28 | 76.00 | 74.49 | -2.11 | -2.75% | 74.47 | 76.81 | 10698 | 8049 | 4.80% |
| 2025-03-27 | 79.06 | 76.60 | -3.07 | -3.85% | 76.60 | 79.10 | 12539 | 9766 | 5.62% |
| 2025-03-26 | 80.06 | 79.67 | -1.28 | -1.58% | 79.14 | 81.00 | 16618 | 13307 | 7.45% |
| 2025-03-25 | 79.00 | 80.95 | 1.71 | 2.16% | 76.72 | 81.00 | 19761 | 15571 | 8.86% |
| 2025-03-24 | 76.13 | 79.24 | 3.35 | 4.41% | 75.00 | 79.90 | 22597 | 17539 | 10.14% |
| 2025-03-21 | 75.48 | 75.89 | 0.33 | 0.44% | 74.18 | 78.01 | 17592 | 13464 | 7.89% |
| 2025-03-20 | 73.53 | 75.56 | 1.97 | 2.68% | 73.53 | 77.00 | 15605 | 11827 | 7.00% |
| 2025-03-19 | 74.33 | 73.59 | -0.80 | -1.08% | 73.27 | 74.33 | 6394 | 4713 | 4.57% |
| 2025-03-18 | 73.95 | 74.39 | 0.44 | 0.59% | 73.64 | 75.01 | 8912 | 6609 | 6.37% |
| 2025-03-17 | 74.89 | 73.95 | -0.95 | -1.27% | 73.76 | 75.19 | 6595 | 4895 | 4.71% |
| 2025-03-14 | 74.00 | 74.90 | 0.34 | 0.46% | 73.33 | 75.20 | 8957 | 6664 | 6.40% |
| 2025-03-13 | 75.50 | 74.56 | -1.69 | -2.22% | 73.88 | 77.23 | 11892 | 8949 | 8.49% |
| 2025-03-12 | 71.96 | 76.25 | 3.95 | 5.46% | 71.96 | 76.33 | 18638 | 13942 | 13.31% |
| 2025-03-11 | 71.22 | 72.30 | 0.39 | 0.54% | 70.43 | 72.38 | 7380 | 5265 | 5.27% |
| 2025-03-10 | 71.43 | 71.91 | 0.48 | 0.67% | 71.19 | 72.88 | 4731 | 3408 | 3.38% |
| 2025-03-07 | 72.50 | 71.43 | -1.38 | -1.90% | 70.52 | 72.80 | 7178 | 5156 | 5.13% |
| 2025-03-06 | 72.00 | 72.81 | 1.09 | 1.52% | 71.80 | 73.49 | 6778 | 4926 | 4.84% |
| 2025-03-05 | 72.23 | 71.72 | -0.53 | -0.73% | 71.25 | 72.50 | 4835 | 3475 | 3.45% |
| 2025-03-04 | 71.24 | 72.25 | 1.01 | 1.42% | 70.53 | 72.80 | 4622 | 3321 | 3.30% |
| 2025-03-03 | 70.40 | 71.24 | 0.98 | 1.39% | 70.25 | 72.22 | 6120 | 4373 | 4.37% |
| 2025-02-28 | 73.30 | 70.26 | -3.74 | -5.05% | 70.26 | 73.66 | 9783 | 7020 | 6.99% |
| 2025-02-27 | 74.51 | 74.00 | -0.17 | -0.23% | 72.72 | 74.75 | 8831 | 6502 | 6.31% |
| 2025-02-26 | 73.28 | 74.17 | 0.89 | 1.21% | 73.28 | 75.08 | 8438 | 6275 | 6.03% |
| 2025-02-25 | 73.02 | 73.28 | -0.51 | -0.69% | 73.02 | 74.43 | 4785 | 3521 | 3.42% |
| 2025-02-24 | 74.66 | 73.79 | -0.88 | -1.18% | 73.20 | 74.66 | 7299 | 5389 | 5.21% |
| 2025-02-21 | 75.41 | 74.67 | -0.83 | -1.10% | 74.50 | 75.88 | 8320 | 6251 | 5.94% |
| 2025-02-20 | 74.50 | 75.50 | 0.73 | 0.98% | 73.61 | 75.77 | 8163 | 6108 | 5.83% |
| 2025-02-19 | 73.08 | 74.77 | 1.49 | 2.03% | 73.00 | 74.81 | 5715 | 4237 | 4.08% |
| 2025-02-18 | 74.08 | 73.28 | -1.28 | -1.72% | 73.15 | 75.34 | 6653 | 4937 | 4.75% |
| 2025-02-17 | 74.78 | 74.56 | -0.42 | -0.56% | 73.69 | 75.66 | 6137 | 4568 | 4.38% |
| 2025-02-14 | 74.42 | 74.98 | 0.55 | 0.74% | 74.27 | 76.29 | 5927 | 4465 | 4.23% |
| 2025-02-13 | 76.21 | 74.43 | -1.87 | -2.45% | 74.35 | 76.30 | 6727 | 5064 | 4.81% |
| 2025-02-12 | 77.10 | 76.30 | -1.13 | -1.46% | 75.57 | 77.10 | 9711 | 7385 | 6.94% |
| 2025-02-11 | 74.60 | 77.43 | 2.94 | 3.95% | 73.90 | 77.98 | 14668 | 11260 | 10.48% |
| 2025-02-10 | 73.00 | 74.49 | 1.06 | 1.44% | 72.70 | 75.31 | 8167 | 6037 | 5.83% |
| 2025-02-07 | 73.00 | 73.43 | 0.45 | 0.62% | 72.29 | 74.30 | 9352 | 6858 | 6.68% |
| 2025-02-06 | 70.50 | 72.98 | 2.67 | 3.80% | 70.09 | 73.11 | 9131 | 6597 | 6.52% |
| 2025-02-05 | 71.50 | 70.31 | -0.58 | -0.82% | 69.83 | 71.67 | 5198 | 3662 | 3.71% |
| 2025-01-27 | 73.00 | 70.89 | -1.96 | -2.69% | 70.86 | 73.18 | 4917 | 3534 | 3.51% |
| 2025-01-24 | 72.85 | 72.85 | -0.15 | -0.21% | 71.83 | 73.22 | 7529 | 5451 | 5.38% |
| 2025-01-23 | 72.85 | 73.00 | 1.74 | 2.44% | 72.05 | 75.20 | 12751 | 9433 | 9.11% |
| 2025-01-22 | 72.26 | 71.26 | -1.00 | -1.38% | 71.06 | 72.44 | 4995 | 3578 | 3.57% |
| 2025-01-21 | 72.00 | 72.26 | 0.61 | 0.85% | 71.32 | 72.70 | 4974 | 3582 | 3.55% |
| 2025-01-20 | 71.20 | 71.65 | 0.65 | 0.92% | 71.20 | 72.42 | 5246 | 3772 | 3.75% |
| 2025-01-17 | 71.04 | 71.00 | -0.90 | -1.25% | 70.71 | 71.81 | 4708 | 3357 | 3.36% |
| 2025-01-16 | 70.49 | 71.90 | 1.93 | 2.76% | 69.97 | 72.66 | 8058 | 5748 | 5.76% |
| 2025-01-15 | 71.23 | 69.97 | -1.43 | -2.00% | 69.93 | 71.81 | 5860 | 4135 | 4.19% |
| 2025-01-14 | 69.29 | 71.40 | 2.66 | 3.87% | 69.06 | 71.53 | 6677 | 4728 | 4.77% |
| 2025-01-13 | 68.12 | 68.74 | 0.14 | 0.20% | 67.09 | 69.10 | 3794 | 2590 | 2.71% |
| 2025-01-10 | 70.93 | 68.60 | -2.20 | -3.11% | 68.60 | 71.45 | 5173 | 3617 | 3.69% |
| 2025-01-09 | 70.29 | 70.80 | 0.20 | 0.28% | 70.06 | 71.75 | 4944 | 3514 | 3.53% |
| 2025-01-08 | 71.70 | 70.60 | -1.24 | -1.73% | 69.05 | 71.70 | 5503 | 3871 | 3.93% |
| 2025-01-07 | 70.51 | 71.84 | 1.32 | 1.87% | 69.75 | 71.84 | 4640 | 3289 | 3.31% |
| 2025-01-06 | 69.70 | 70.52 | 0.72 | 1.03% | 68.70 | 71.90 | 4525 | 3184 | 3.23% |
| 2025-01-03 | 72.55 | 69.80 | -2.51 | -3.47% | 69.70 | 73.30 | 6987 | 4974 | 4.99% |
| 2025-01-02 | 77.07 | 72.31 | -4.76 | -6.18% | 72.15 | 77.50 | 10820 | 8103 | 7.73% |
| 2024-12-31 | 80.80 | 77.07 | -3.73 | -4.62% | 77.00 | 81.14 | 10215 | 8027 | 7.30% |
| 2024-12-30 | 82.58 | 80.80 | -2.30 | -2.77% | 80.51 | 82.76 | 7198 | 5871 | 5.14% |
| 2024-12-27 | 84.03 | 83.10 | -0.94 | -1.12% | 82.10 | 84.05 | 10762 | 8914 | 7.69% |
| 2024-12-26 | 82.03 | 84.04 | 1.69 | 2.05% | 82.03 | 84.50 | 10040 | 8405 | 7.17% |