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 02:32:08 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 | 64.10 | 65.46 | 2.04 | 3.22% | 62.65 | 67.39 | 21828 | 14130 | 12.26% |
| 2025-04-07 | 73.00 | 63.42 | -15.86 | -20.01% | 63.42 | 74.77 | 26100 | 17481 | 14.66% |
| 2025-04-03 | 81.48 | 79.28 | -3.84 | -4.62% | 78.00 | 82.81 | 17997 | 14419 | 10.11% |
| 2025-04-02 | 82.75 | 83.12 | 0.27 | 0.33% | 82.16 | 84.20 | 11157 | 9312 | 6.27% |
| 2025-04-01 | 83.04 | 82.85 | -0.19 | -0.23% | 82.05 | 83.84 | 12690 | 10522 | 7.13% |
| 2025-03-31 | 82.58 | 83.04 | 0.33 | 0.40% | 80.01 | 83.36 | 14401 | 11730 | 8.09% |
| 2025-03-28 | 84.00 | 82.71 | -1.43 | -1.70% | 82.52 | 84.77 | 10239 | 8519 | 5.75% |
| 2025-03-27 | 83.89 | 84.14 | -0.12 | -0.14% | 83.00 | 85.69 | 12525 | 10566 | 7.04% |
| 2025-03-26 | 84.80 | 84.26 | -0.30 | -0.35% | 83.90 | 85.10 | 11873 | 10033 | 6.67% |
| 2025-03-25 | 86.51 | 84.56 | -2.13 | -2.46% | 84.00 | 87.33 | 12598 | 10734 | 7.08% |
| 2025-03-24 | 87.53 | 86.69 | -1.01 | -1.15% | 84.00 | 89.95 | 21122 | 18310 | 11.86% |
| 2025-03-21 | 93.03 | 87.70 | -6.20 | -6.60% | 87.36 | 93.98 | 25820 | 23197 | 14.50% |
| 2025-03-20 | 95.20 | 93.90 | -1.57 | -1.64% | 93.10 | 95.98 | 18600 | 17600 | 10.45% |
| 2025-03-19 | 99.80 | 95.47 | -3.91 | -3.93% | 95.01 | 99.80 | 20030 | 19386 | 11.25% |
| 2025-03-18 | 100.20 | 99.38 | -0.57 | -0.57% | 98.51 | 101.50 | 14548 | 14528 | 8.17% |
| 2025-03-17 | 103.00 | 99.95 | -0.10 | -0.10% | 99.00 | 103.40 | 20671 | 20847 | 11.61% |
| 2025-03-14 | 99.00 | 100.05 | 0.97 | 0.98% | 97.00 | 100.55 | 22092 | 21822 | 12.41% |
| 2025-03-13 | 104.00 | 99.08 | -4.98 | -4.79% | 97.70 | 106.50 | 38480 | 38920 | 21.61% |
| 2025-03-12 | 106.00 | 104.06 | -2.15 | -2.02% | 104.00 | 113.50 | 37092 | 40194 | 20.83% |
| 2025-03-11 | 100.00 | 106.21 | 3.97 | 3.88% | 99.31 | 106.48 | 31864 | 33021 | 17.90% |
| 2025-03-10 | 112.66 | 102.24 | -10.37 | -9.21% | 102.00 | 113.79 | 36158 | 38535 | 20.31% |
| 2025-03-07 | 116.06 | 112.61 | -1.40 | -1.23% | 108.13 | 119.43 | 44278 | 50041 | 24.87% |
| 2025-03-06 | 97.65 | 114.01 | 19.00 | 20.00% | 97.60 | 114.01 | 36616 | 39490 | 20.57% |
| 2025-03-05 | 98.00 | 95.01 | -3.52 | -3.57% | 92.10 | 99.53 | 35748 | 33882 | 20.08% |
| 2025-03-04 | 94.40 | 98.53 | 4.13 | 4.38% | 91.66 | 99.99 | 41425 | 39628 | 23.27% |
| 2025-03-03 | 94.11 | 94.40 | 5.80 | 6.55% | 88.90 | 97.00 | 55671 | 52294 | 31.27% |
| 2025-02-28 | 92.97 | 88.60 | -1.75 | -1.94% | 87.72 | 97.96 | 66462 | 61774 | 37.33% |
| 2025-02-27 | 87.00 | 90.35 | 5.80 | 6.86% | 84.50 | 91.77 | 74794 | 66013 | 42.01% |
| 2025-02-26 | 76.70 | 84.55 | 8.34 | 10.94% | 76.70 | 86.66 | 64021 | 52565 | 35.96% |
| 2025-02-25 | 75.94 | 76.21 | -0.80 | -1.04% | 75.33 | 77.28 | 17710 | 13540 | 9.95% |
| 2025-02-24 | 77.52 | 77.01 | -1.36 | -1.74% | 75.50 | 77.52 | 21478 | 16445 | 12.06% |
| 2025-02-21 | 78.98 | 78.37 | -0.54 | -0.68% | 77.39 | 79.15 | 25082 | 19633 | 14.09% |
| 2025-02-20 | 78.62 | 78.91 | -0.22 | -0.28% | 76.81 | 79.77 | 25038 | 19544 | 14.06% |
| 2025-02-19 | 74.60 | 79.13 | 4.64 | 6.23% | 74.33 | 79.90 | 33685 | 26170 | 18.92% |
| 2025-02-18 | 76.20 | 74.49 | -2.71 | -3.51% | 74.25 | 78.66 | 25324 | 19312 | 14.23% |
| 2025-02-17 | 80.00 | 77.20 | -1.82 | -2.30% | 76.05 | 82.02 | 41251 | 32492 | 23.17% |
| 2025-02-14 | 75.95 | 79.02 | 2.52 | 3.29% | 75.01 | 80.00 | 43010 | 33603 | 24.16% |
| 2025-02-13 | 75.85 | 76.50 | 0.74 | 0.98% | 74.00 | 79.00 | 38462 | 29440 | 21.60% |
| 2025-02-12 | 76.66 | 75.76 | -0.89 | -1.16% | 74.72 | 76.80 | 25362 | 19130 | 14.25% |
| 2025-02-11 | 76.00 | 76.65 | 0.25 | 0.33% | 75.40 | 77.08 | 29397 | 22437 | 16.51% |
| 2025-02-10 | 75.99 | 76.40 | 1.03 | 1.37% | 74.35 | 76.50 | 27395 | 20655 | 15.39% |
| 2025-02-07 | 75.16 | 75.37 | 0.60 | 0.80% | 74.21 | 78.38 | 43008 | 32821 | 24.16% |
| 2025-02-06 | 69.92 | 74.77 | 4.76 | 6.80% | 69.22 | 75.58 | 35107 | 25840 | 19.72% |
| 2025-02-05 | 68.75 | 70.01 | 1.27 | 1.85% | 67.78 | 70.35 | 18006 | 12492 | 10.11% |
| 2025-01-27 | 72.19 | 68.74 | -3.40 | -4.71% | 68.74 | 72.45 | 17407 | 12180 | 10.29% |
| 2025-01-24 | 70.82 | 72.14 | 0.64 | 0.90% | 70.70 | 72.49 | 18075 | 12964 | 10.69% |
| 2025-01-23 | 72.00 | 71.50 | 0.40 | 0.56% | 71.20 | 74.58 | 26908 | 19629 | 15.91% |
| 2025-01-22 | 72.60 | 71.10 | -2.17 | -2.96% | 70.61 | 73.22 | 19396 | 13919 | 11.47% |
| 2025-01-21 | 73.45 | 73.27 | 0.47 | 0.65% | 71.30 | 73.60 | 22959 | 16676 | 13.58% |
| 2025-01-20 | 73.00 | 72.80 | 0.28 | 0.39% | 72.33 | 73.79 | 24416 | 17791 | 14.44% |
| 2025-01-17 | 76.76 | 72.52 | -6.36 | -8.06% | 72.40 | 77.75 | 44835 | 33178 | 26.51% |
| 2025-01-16 | 73.29 | 78.88 | 5.88 | 8.05% | 73.08 | 86.88 | 66027 | 52358 | 39.05% |
| 2025-01-15 | 74.22 | 73.00 | -2.29 | -3.04% | 72.72 | 75.99 | 34310 | 25463 | 20.29% |
| 2025-01-14 | 73.32 | 75.29 | 1.79 | 2.44% | 73.00 | 76.98 | 48856 | 36558 | 28.89% |
| 2025-01-13 | 62.68 | 73.50 | 9.87 | 15.51% | 61.60 | 76.00 | 45822 | 32201 | 27.10% |
| 2025-01-10 | 66.87 | 63.63 | -3.92 | -5.80% | 63.56 | 67.57 | 17399 | 11468 | 10.29% |
| 2025-01-09 | 65.21 | 67.55 | 1.53 | 2.32% | 65.10 | 68.29 | 19291 | 12984 | 11.41% |
| 2025-01-08 | 65.82 | 66.02 | -0.24 | -0.36% | 63.45 | 66.59 | 18096 | 11782 | 10.70% |
| 2025-01-07 | 62.00 | 66.26 | 4.86 | 7.92% | 61.90 | 67.20 | 24214 | 15670 | 14.32% |
| 2025-01-06 | 62.00 | 61.40 | -0.50 | -0.81% | 60.11 | 63.30 | 11250 | 6969 | 6.65% |
| 2025-01-03 | 66.40 | 61.90 | -4.21 | -6.37% | 61.78 | 66.66 | 16945 | 10834 | 10.02% |
| 2025-01-02 | 68.50 | 66.11 | -2.27 | -3.32% | 65.00 | 68.94 | 16973 | 11362 | 10.04% |
| 2024-12-31 | 71.23 | 68.38 | -2.72 | -3.83% | 67.79 | 71.98 | 21466 | 14990 | 12.69% |
| 2024-12-30 | 73.00 | 71.10 | -2.81 | -3.80% | 70.02 | 73.15 | 22501 | 16128 | 13.31% |