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 | 70.67 | 73.00 | 1.80 | 2.53% | 70.20 | 73.60 | 38346 | 27712 | 13.95% |
| 2025-04-02 | 69.80 | 71.20 | 1.38 | 1.98% | 69.39 | 72.48 | 25293 | 18056 | 9.20% |
| 2025-04-01 | 69.30 | 69.82 | 0.85 | 1.23% | 68.88 | 69.98 | 16286 | 11337 | 5.92% |
| 2025-03-31 | 70.37 | 68.97 | -2.11 | -2.97% | 67.90 | 70.65 | 24497 | 16882 | 8.91% |
| 2025-03-28 | 72.54 | 71.08 | -2.38 | -3.24% | 70.02 | 73.26 | 33764 | 24105 | 12.28% |
| 2025-03-27 | 75.70 | 73.46 | -2.92 | -3.82% | 73.42 | 77.49 | 37469 | 28063 | 13.63% |
| 2025-03-26 | 72.38 | 76.38 | 2.62 | 3.55% | 71.68 | 77.09 | 52887 | 39675 | 19.24% |
| 2025-03-25 | 73.71 | 73.76 | 0.01 | 0.01% | 73.09 | 77.05 | 47817 | 36128 | 17.40% |
| 2025-03-24 | 71.96 | 73.75 | 1.98 | 2.76% | 71.65 | 74.29 | 26882 | 19654 | 9.78% |
| 2025-03-21 | 75.60 | 71.77 | -4.72 | -6.17% | 71.77 | 76.22 | 36859 | 27088 | 13.41% |
| 2025-03-20 | 77.22 | 76.49 | -1.76 | -2.25% | 76.18 | 79.45 | 42787 | 33282 | 15.57% |
| 2025-03-19 | 74.80 | 78.25 | 3.15 | 4.19% | 73.41 | 78.70 | 54231 | 41374 | 19.73% |
| 2025-03-18 | 75.01 | 75.10 | 0.01 | 0.01% | 74.40 | 75.59 | 25439 | 19070 | 9.25% |
| 2025-03-17 | 73.80 | 75.09 | 1.01 | 1.36% | 73.60 | 75.42 | 26026 | 19429 | 9.47% |
| 2025-03-14 | 73.43 | 74.08 | 0.64 | 0.87% | 73.40 | 74.73 | 33020 | 24412 | 12.01% |
| 2025-03-13 | 75.76 | 73.44 | -2.46 | -3.24% | 72.60 | 75.99 | 37682 | 27825 | 13.71% |
| 2025-03-12 | 77.28 | 75.90 | -1.52 | -1.96% | 75.20 | 77.79 | 37167 | 28326 | 13.52% |
| 2025-03-11 | 76.10 | 77.42 | -0.98 | -1.25% | 75.06 | 77.77 | 40737 | 31084 | 14.82% |
| 2025-03-10 | 80.30 | 78.40 | -2.10 | -2.61% | 77.80 | 82.00 | 43132 | 34137 | 15.69% |
| 2025-03-07 | 77.92 | 80.50 | 2.60 | 3.34% | 77.90 | 84.94 | 71891 | 58536 | 26.15% |
| 2025-03-06 | 77.40 | 77.90 | 0.53 | 0.69% | 77.00 | 78.88 | 51869 | 40428 | 18.87% |
| 2025-03-05 | 79.50 | 77.37 | -2.49 | -3.12% | 75.63 | 79.50 | 60293 | 46338 | 21.93% |
| 2025-03-04 | 83.10 | 79.86 | -4.92 | -5.80% | 79.34 | 83.82 | 74749 | 60845 | 27.19% |
| 2025-03-03 | 77.04 | 84.78 | 7.02 | 9.03% | 76.88 | 85.48 | 104772 | 84656 | 38.12% |
| 2025-02-28 | 73.90 | 77.76 | 2.76 | 3.68% | 72.27 | 82.18 | 109814 | 85121 | 39.95% |
| 2025-02-27 | 71.00 | 75.00 | 3.71 | 5.20% | 71.00 | 76.87 | 78217 | 58367 | 28.45% |
| 2025-02-26 | 72.01 | 71.29 | -0.20 | -0.28% | 70.60 | 72.44 | 46024 | 32844 | 16.74% |
| 2025-02-25 | 68.44 | 71.49 | 1.73 | 2.48% | 68.06 | 73.50 | 65227 | 46696 | 23.73% |
| 2025-02-24 | 69.29 | 69.76 | 0.14 | 0.20% | 68.70 | 71.48 | 40024 | 28002 | 14.56% |
| 2025-02-21 | 69.11 | 69.62 | -0.04 | -0.06% | 68.55 | 70.15 | 38926 | 26940 | 14.16% |
| 2025-02-20 | 71.00 | 69.66 | -0.67 | -0.95% | 68.80 | 71.33 | 46653 | 32689 | 16.97% |
| 2025-02-19 | 67.29 | 70.33 | 2.48 | 3.66% | 67.28 | 70.38 | 52544 | 36471 | 19.12% |
| 2025-02-18 | 69.36 | 67.85 | -1.31 | -1.89% | 67.40 | 70.25 | 43494 | 29960 | 15.82% |
| 2025-02-17 | 67.32 | 69.16 | 2.11 | 3.15% | 67.02 | 69.32 | 45406 | 31176 | 16.52% |
| 2025-02-14 | 66.40 | 67.33 | 0.73 | 1.10% | 66.15 | 68.55 | 26064 | 17562 | 9.48% |
| 2025-02-13 | 68.66 | 66.60 | -2.06 | -3.00% | 66.60 | 68.71 | 30897 | 20796 | 11.24% |
| 2025-02-12 | 68.20 | 68.66 | -0.04 | -0.06% | 67.50 | 68.80 | 35844 | 24457 | 13.04% |
| 2025-02-11 | 69.36 | 68.70 | -0.65 | -0.94% | 68.55 | 70.36 | 38481 | 26665 | 14.00% |
| 2025-02-10 | 68.73 | 69.35 | 0.38 | 0.55% | 67.96 | 69.37 | 35093 | 24093 | 12.77% |
| 2025-02-07 | 68.80 | 68.97 | -0.13 | -0.19% | 67.78 | 69.41 | 54638 | 37622 | 19.88% |
| 2025-02-06 | 64.50 | 69.10 | 4.14 | 6.37% | 64.40 | 69.16 | 56294 | 38122 | 20.48% |
| 2025-02-05 | 64.22 | 64.96 | 1.64 | 2.59% | 63.41 | 65.57 | 29207 | 18847 | 10.63% |
| 2025-01-27 | 66.67 | 63.32 | -3.35 | -5.02% | 63.30 | 66.99 | 34339 | 22176 | 12.49% |
| 2025-01-24 | 67.02 | 66.67 | -1.33 | -1.96% | 65.34 | 67.99 | 47207 | 31316 | 17.17% |
| 2025-01-23 | 67.20 | 68.00 | 1.24 | 1.86% | 66.98 | 69.69 | 53420 | 36754 | 19.43% |
| 2025-01-22 | 67.50 | 66.76 | -1.12 | -1.65% | 66.45 | 68.48 | 35982 | 24302 | 13.09% |
| 2025-01-21 | 69.20 | 67.88 | -1.34 | -1.94% | 66.69 | 69.40 | 44050 | 29810 | 16.02% |
| 2025-01-20 | 68.85 | 69.22 | 0.37 | 0.54% | 68.03 | 69.72 | 45948 | 31670 | 16.72% |
| 2025-01-17 | 70.00 | 68.85 | -2.50 | -3.50% | 68.03 | 70.29 | 58953 | 40798 | 21.45% |
| 2025-01-16 | 70.00 | 71.35 | 0.77 | 1.09% | 69.61 | 75.05 | 103279 | 74747 | 37.57% |
| 2025-01-15 | 68.10 | 70.58 | 2.10 | 3.07% | 67.45 | 72.69 | 85041 | 59315 | 30.94% |
| 2025-01-14 | 64.60 | 68.48 | 2.24 | 3.38% | 63.80 | 68.48 | 71966 | 48332 | 26.18% |
| 2025-01-13 | 66.12 | 66.24 | -1.86 | -2.73% | 66.01 | 70.09 | 55852 | 37816 | 20.32% |
| 2025-01-10 | 66.01 | 68.10 | 0.91 | 1.35% | 65.41 | 70.49 | 78193 | 53054 | 28.45% |
| 2025-01-09 | 63.00 | 67.19 | 3.74 | 5.89% | 61.98 | 67.49 | 69876 | 46092 | 25.42% |
| 2025-01-08 | 62.80 | 63.45 | -0.52 | -0.81% | 61.70 | 63.84 | 33623 | 21131 | 12.23% |
| 2025-01-07 | 62.47 | 63.97 | 0.87 | 1.38% | 61.38 | 64.55 | 44190 | 27869 | 16.08% |
| 2025-01-06 | 61.14 | 63.10 | 1.45 | 2.35% | 58.55 | 64.11 | 46063 | 28637 | 16.76% |
| 2025-01-03 | 61.51 | 61.65 | 0.49 | 0.80% | 60.75 | 65.99 | 51588 | 32669 | 18.77% |
| 2025-01-02 | 62.20 | 61.16 | -1.12 | -1.80% | 60.45 | 63.13 | 26961 | 16670 | - |
| 2024-12-31 | 65.19 | 62.28 | -2.58 | -3.98% | 62.17 | 65.47 | 31839 | 20161 | - |
| 2024-12-30 | 67.00 | 64.86 | -2.39 | -3.55% | 64.84 | 67.00 | 28565 | 18722 | - |
| 2024-12-27 | 68.01 | 67.25 | -1.25 | -1.82% | 66.78 | 68.30 | 43113 | 29152 | - |
| 2024-12-26 | 66.30 | 68.50 | 2.24 | 3.38% | 65.11 | 68.95 | 59962 | 40818 | - |