致敬每一个财富自由的梦想，祝大家早日进化为游资
当前时间：2025-04-09 05:44:40 休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 53.46 | 54.21 | 1.59 | 3.02% | 52.68 | 56.28 | 14092 | 7645 | 9.57% |
| 2025-04-07 | 62.00 | 52.62 | -13.15 | -19.99% | 52.62 | 62.38 | 19893 | 11267 | 13.51% |
| 2025-04-03 | 65.30 | 65.77 | -0.60 | -0.90% | 64.64 | 66.48 | 9243 | 6065 | 6.28% |
| 2025-04-02 | 66.42 | 66.37 | -0.03 | -0.05% | 66.11 | 67.40 | 7200 | 4806 | 4.89% |
| 2025-04-01 | 66.30 | 66.40 | -0.40 | -0.60% | 66.10 | 67.19 | 8657 | 5768 | 5.88% |
| 2025-03-31 | 65.90 | 66.80 | 0.90 | 1.37% | 64.80 | 67.38 | 11262 | 7474 | 7.65% |
| 2025-03-28 | 68.55 | 65.90 | -2.95 | -4.28% | 65.62 | 69.35 | 16117 | 10818 | 10.95% |
| 2025-03-27 | 70.39 | 68.85 | -2.25 | -3.16% | 68.71 | 70.50 | 13306 | 9237 | 9.04% |
| 2025-03-26 | 69.00 | 71.10 | 1.33 | 1.91% | 68.00 | 71.68 | 16398 | 11518 | 11.14% |
| 2025-03-25 | 69.27 | 69.77 | 0.87 | 1.26% | 68.66 | 73.87 | 23907 | 17069 | 16.24% |
| 2025-03-24 | 70.58 | 68.90 | -1.69 | -2.39% | 66.80 | 70.58 | 13002 | 8941 | 8.83% |
| 2025-03-21 | 72.80 | 70.59 | -2.72 | -3.71% | 70.51 | 73.30 | 13824 | 9922 | 9.39% |
| 2025-03-20 | 74.50 | 73.31 | -1.10 | -1.48% | 73.25 | 74.66 | 12541 | 9264 | 8.52% |
| 2025-03-19 | 73.68 | 74.41 | 0.29 | 0.39% | 73.20 | 74.45 | 15984 | 11801 | 10.86% |
| 2025-03-18 | 71.53 | 74.12 | 2.26 | 3.15% | 71.32 | 75.00 | 25125 | 18497 | 17.06% |
| 2025-03-17 | 69.30 | 71.86 | 2.72 | 3.93% | 68.85 | 71.97 | 20515 | 14560 | 13.93% |
| 2025-03-14 | 68.50 | 69.14 | 0.46 | 0.67% | 67.86 | 69.55 | 11418 | 7856 | 7.75% |
| 2025-03-13 | 70.91 | 68.68 | -2.43 | -3.42% | 68.35 | 71.37 | 15664 | 10904 | 10.64% |
| 2025-03-12 | 70.80 | 71.11 | 0.28 | 0.40% | 70.70 | 71.97 | 13054 | 9290 | 8.87% |
| 2025-03-11 | 70.06 | 70.83 | 0.03 | 0.04% | 68.85 | 70.88 | 14941 | 10437 | 10.15% |
| 2025-03-10 | 70.54 | 70.80 | 0.00 | 0.00% | 69.92 | 71.32 | 12416 | 8776 | 8.43% |
| 2025-03-07 | 71.90 | 70.80 | -1.58 | -2.18% | 70.15 | 73.48 | 18616 | 13381 | 12.64% |
| 2025-03-06 | 71.80 | 72.38 | 0.68 | 0.95% | 71.71 | 73.11 | 17583 | 12755 | 11.94% |
| 2025-03-05 | 71.60 | 71.70 | -0.47 | -0.65% | 69.95 | 71.99 | 16174 | 11482 | 10.98% |
| 2025-03-04 | 71.00 | 72.17 | 1.17 | 1.65% | 70.80 | 72.69 | 15056 | 10832 | 10.23% |
| 2025-03-03 | 70.80 | 71.00 | -0.04 | -0.06% | 69.01 | 71.47 | 16412 | 11588 | 11.15% |
| 2025-02-28 | 74.85 | 71.04 | -4.56 | -6.03% | 70.71 | 74.98 | 25771 | 18684 | 17.50% |
| 2025-02-27 | 76.40 | 75.60 | -1.20 | -1.56% | 73.88 | 78.16 | 26032 | 19779 | 17.68% |
| 2025-02-26 | 76.20 | 76.80 | 0.07 | 0.09% | 75.40 | 77.09 | 24087 | 18337 | 16.36% |
| 2025-02-25 | 73.00 | 76.73 | 2.30 | 3.09% | 72.00 | 78.16 | 33351 | 25214 | 22.65% |
| 2025-02-24 | 73.85 | 74.43 | 0.23 | 0.31% | 73.80 | 76.60 | 26387 | 19801 | 17.92% |
| 2025-02-21 | 72.94 | 74.20 | 1.10 | 1.50% | 71.78 | 74.55 | 22465 | 16519 | 15.26% |
| 2025-02-20 | 72.94 | 73.10 | -0.23 | -0.31% | 72.10 | 73.60 | 16126 | 11722 | 10.95% |
| 2025-02-19 | 71.40 | 73.33 | 1.58 | 2.20% | 71.16 | 74.09 | 18588 | 13612 | 12.62% |
| 2025-02-18 | 74.01 | 71.75 | -2.71 | -3.64% | 71.74 | 75.85 | 24824 | 18370 | 16.86% |
| 2025-02-17 | 73.58 | 74.46 | 0.83 | 1.13% | 72.42 | 74.88 | 23382 | 17248 | 15.88% |
| 2025-02-14 | 74.00 | 73.63 | -1.48 | -1.97% | 73.29 | 75.48 | 19495 | 14459 | 13.24% |
| 2025-02-13 | 73.78 | 75.11 | 1.45 | 1.97% | 71.77 | 76.78 | 30840 | 22937 | 20.94% |
| 2025-02-12 | 73.30 | 73.66 | -0.14 | -0.19% | 72.06 | 73.88 | 22365 | 16309 | 15.19% |
| 2025-02-11 | 75.13 | 73.80 | -1.46 | -1.94% | 73.50 | 77.50 | 25664 | 19157 | 17.43% |
| 2025-02-10 | 76.50 | 75.26 | -0.76 | -1.00% | 74.00 | 76.80 | 27623 | 20682 | 18.76% |
| 2025-02-07 | 76.00 | 76.02 | 1.22 | 1.63% | 75.00 | 80.00 | 43326 | 33529 | 29.42% |
| 2025-02-06 | 67.99 | 74.80 | 6.72 | 9.87% | 67.51 | 74.80 | 35952 | 26024 | 24.42% |
| 2025-02-05 | 68.20 | 68.08 | 0.50 | 0.74% | 66.00 | 68.39 | 18098 | 12146 | 12.29% |
| 2025-01-27 | 71.02 | 67.58 | -3.70 | -5.19% | 67.24 | 71.79 | 23495 | 16126 | 15.96% |
| 2025-01-24 | 68.50 | 71.28 | 2.25 | 3.26% | 68.31 | 71.83 | 25083 | 17764 | 17.04% |
| 2025-01-23 | 71.90 | 69.03 | -2.25 | -3.16% | 69.03 | 72.48 | 24331 | 17251 | 16.52% |
| 2025-01-22 | 71.08 | 71.28 | -0.52 | -0.72% | 70.02 | 72.90 | 25748 | 18387 | 17.49% |
| 2025-01-21 | 71.42 | 71.80 | 0.55 | 0.77% | 70.51 | 73.43 | 25367 | 18216 | 17.23% |
| 2025-01-20 | 69.49 | 71.25 | 2.06 | 2.98% | 69.49 | 73.61 | 31744 | 22753 | 21.56% |
| 2025-01-17 | 68.39 | 69.19 | -0.55 | -0.79% | 67.35 | 71.80 | 32580 | 22652 | 22.13% |
| 2025-01-16 | 69.40 | 69.74 | 1.66 | 2.44% | 67.60 | 72.80 | 40504 | 28487 | 27.51% |
| 2025-01-15 | 68.10 | 68.08 | -1.15 | -1.66% | 67.18 | 69.18 | 28185 | 19153 | 19.14% |
| 2025-01-14 | 64.12 | 69.23 | 4.97 | 7.73% | 63.80 | 70.05 | 40840 | 27743 | 27.74% |
| 2025-01-13 | 60.60 | 64.26 | 1.58 | 2.52% | 60.21 | 66.30 | 29843 | 18823 | 20.27% |
| 2025-01-10 | 64.40 | 62.68 | -2.58 | -3.95% | 62.50 | 66.66 | 29670 | 19252 | 20.15% |
| 2025-01-09 | 63.05 | 65.26 | 1.38 | 2.16% | 62.80 | 66.48 | 33564 | 21815 | 22.79% |
| 2025-01-08 | 63.01 | 63.88 | 0.07 | 0.11% | 62.38 | 66.98 | 31354 | 20095 | 21.29% |
| 2025-01-07 | 62.52 | 63.81 | 0.80 | 1.27% | 61.11 | 63.87 | 30159 | 18823 | 20.48% |
| 2025-01-06 | 61.18 | 63.01 | 1.90 | 3.11% | 59.66 | 64.91 | 39081 | 24515 | 26.54% |
| 2025-01-03 | 64.00 | 61.11 | -3.03 | -4.72% | 60.97 | 65.45 | 38051 | 23997 | 25.84% |
| 2025-01-02 | 66.00 | 64.14 | -3.81 | -5.61% | 63.50 | 68.65 | 39279 | 25851 | - |
| 2024-12-31 | 73.90 | 67.95 | -5.32 | -7.26% | 67.24 | 74.50 | 46380 | 32252 | - |
| 2024-12-30 | 78.00 | 73.27 | -7.26 | -9.02% | 72.82 | 79.00 | 52914 | 39369 | - |