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 | 78.06 | 79.72 | 1.21 | 1.54% | 78.01 | 79.99 | 59394 | 47109 | 0.84% |
| 2025-04-02 | 78.67 | 78.51 | 0.01 | 0.01% | 78.10 | 79.15 | 34871 | 27401 | 0.49% |
| 2025-04-01 | 76.50 | 78.50 | 2.24 | 2.94% | 76.50 | 78.93 | 76219 | 59696 | 1.07% |
| 2025-03-31 | 75.90 | 76.26 | -0.27 | -0.35% | 75.58 | 77.80 | 56986 | 43704 | 0.80% |
| 2025-03-28 | 77.57 | 76.53 | -1.04 | -1.34% | 76.02 | 77.57 | 48690 | 37283 | 0.69% |
| 2025-03-27 | 75.50 | 77.57 | 1.79 | 2.36% | 75.50 | 77.75 | 69326 | 53369 | 0.98% |
| 2025-03-26 | 75.97 | 75.78 | -0.52 | -0.68% | 75.15 | 76.66 | 53938 | 40953 | 0.76% |
| 2025-03-25 | 74.50 | 76.30 | 2.26 | 3.05% | 74.45 | 77.46 | 93478 | 71376 | 1.32% |
| 2025-03-24 | 72.70 | 74.04 | 1.37 | 1.89% | 72.40 | 74.25 | 57101 | 41970 | 0.81% |
| 2025-03-21 | 72.84 | 72.67 | -0.18 | -0.25% | 72.51 | 74.00 | 48850 | 35717 | 0.69% |
| 2025-03-20 | 74.75 | 72.85 | -1.65 | -2.21% | 72.79 | 74.75 | 51500 | 37797 | 0.73% |
| 2025-03-19 | 74.00 | 74.50 | 0.62 | 0.84% | 73.60 | 74.99 | 49496 | 36804 | 0.70% |
| 2025-03-18 | 74.29 | 73.88 | -0.40 | -0.54% | 73.11 | 74.31 | 47088 | 34708 | 0.66% |
| 2025-03-17 | 74.75 | 74.28 | 0.08 | 0.11% | 73.68 | 75.30 | 82133 | 61040 | 1.16% |
| 2025-03-14 | 72.11 | 74.20 | 2.20 | 3.06% | 72.11 | 74.90 | 108892 | 80469 | 1.54% |
| 2025-03-13 | 72.00 | 72.00 | 0.00 | 0.00% | 71.65 | 72.76 | 45265 | 32662 | 0.64% |
| 2025-03-12 | 73.06 | 72.00 | -0.96 | -1.32% | 72.00 | 75.00 | 62069 | 45167 | 0.88% |
| 2025-03-11 | 69.50 | 72.96 | 2.94 | 4.20% | 69.42 | 72.99 | 113676 | 81477 | 1.60% |
| 2025-03-10 | 70.40 | 70.02 | -0.45 | -0.64% | 69.81 | 70.73 | 40214 | 28208 | 0.57% |
| 2025-03-07 | 70.40 | 70.47 | -0.18 | -0.25% | 69.70 | 70.78 | 45813 | 32117 | 0.65% |
| 2025-03-06 | 70.00 | 70.65 | 0.79 | 1.13% | 69.50 | 70.87 | 57196 | 40165 | 0.81% |
| 2025-03-05 | 70.16 | 69.86 | -0.33 | -0.47% | 69.58 | 70.40 | 32305 | 22606 | 0.46% |
| 2025-03-04 | 69.37 | 70.19 | 0.48 | 0.69% | 68.73 | 70.34 | 46455 | 32332 | 0.66% |
| 2025-03-03 | 69.99 | 69.71 | 0.03 | 0.04% | 69.32 | 71.19 | 66233 | 46531 | 0.93% |
| 2025-02-28 | 69.45 | 69.68 | 0.21 | 0.30% | 69.30 | 71.59 | 94303 | 66568 | 1.33% |
| 2025-02-27 | 68.40 | 69.47 | 0.87 | 1.27% | 68.40 | 70.15 | 83307 | 58000 | 1.17% |
| 2025-02-26 | 67.25 | 68.60 | 1.30 | 1.93% | 67.20 | 68.62 | 72454 | 49430 | 1.02% |
| 2025-02-25 | 68.35 | 67.30 | -1.37 | -2.00% | 67.18 | 68.45 | 62826 | 42374 | 0.89% |
| 2025-02-24 | 67.85 | 68.67 | 0.75 | 1.10% | 67.45 | 68.78 | 70774 | 48380 | 1.00% |
| 2025-02-21 | 68.97 | 67.92 | -0.93 | -1.35% | 67.50 | 69.09 | 91122 | 61781 | 1.29% |
| 2025-02-20 | 68.88 | 68.85 | -0.35 | -0.51% | 68.68 | 69.48 | 30616 | 21094 | 0.43% |
| 2025-02-19 | 69.44 | 69.20 | -0.47 | -0.67% | 68.80 | 69.75 | 49360 | 34124 | 0.70% |
| 2025-02-18 | 70.00 | 69.67 | -0.32 | -0.46% | 69.37 | 70.47 | 35267 | 24646 | 0.50% |
| 2025-02-17 | 70.55 | 69.99 | -0.51 | -0.72% | 69.70 | 70.77 | 38010 | 26685 | 0.54% |
| 2025-02-14 | 70.52 | 70.50 | -0.25 | -0.35% | 70.00 | 70.86 | 37682 | 26530 | 0.53% |
| 2025-02-13 | 69.50 | 70.75 | 1.45 | 2.09% | 69.13 | 71.20 | 72591 | 51103 | 1.02% |
| 2025-02-12 | 68.32 | 69.30 | 0.71 | 1.04% | 68.21 | 69.38 | 30667 | 21090 | 0.43% |
| 2025-02-11 | 69.64 | 68.59 | -0.77 | -1.11% | 68.20 | 69.64 | 42386 | 29125 | 0.60% |
| 2025-02-10 | 68.98 | 69.36 | 0.51 | 0.74% | 68.40 | 70.15 | 44182 | 30631 | 0.62% |
| 2025-02-07 | 68.12 | 68.85 | 0.68 | 1.00% | 67.70 | 68.98 | 75436 | 51539 | 1.06% |
| 2025-02-06 | 67.50 | 68.17 | 0.67 | 0.99% | 67.01 | 68.18 | 42004 | 28421 | 0.59% |
| 2025-02-05 | 69.54 | 67.50 | -2.02 | -2.91% | 67.16 | 70.00 | 63274 | 42918 | 0.89% |
| 2025-01-27 | 69.85 | 69.52 | -0.33 | -0.47% | 69.50 | 70.20 | 26416 | 18430 | 0.37% |
| 2025-01-24 | 69.38 | 69.85 | 0.28 | 0.40% | 69.10 | 70.17 | 42005 | 29270 | 0.59% |
| 2025-01-23 | 70.27 | 69.57 | -0.14 | -0.20% | 69.45 | 70.80 | 44165 | 30889 | 0.62% |
| 2025-01-22 | 70.28 | 69.71 | -0.51 | -0.73% | 69.37 | 70.58 | 46227 | 32244 | 0.65% |
| 2025-01-21 | 73.96 | 70.22 | -3.74 | -5.06% | 70.10 | 74.30 | 123381 | 88071 | 1.74% |
| 2025-01-20 | 75.43 | 73.96 | -1.03 | -1.37% | 73.90 | 75.75 | 43751 | 32671 | 0.62% |
| 2025-01-17 | 74.50 | 74.99 | 0.29 | 0.39% | 74.21 | 75.38 | 20295 | 15222 | 0.29% |
| 2025-01-16 | 75.03 | 74.70 | -0.12 | -0.16% | 74.05 | 76.40 | 31841 | 23978 | 0.45% |
| 2025-01-15 | 75.68 | 74.82 | -1.15 | -1.51% | 74.50 | 75.93 | 24508 | 18385 | 0.35% |
| 2025-01-14 | 74.60 | 75.97 | 1.47 | 1.97% | 74.14 | 76.20 | 33236 | 25064 | 0.47% |
| 2025-01-13 | 73.95 | 74.50 | 0.28 | 0.38% | 73.82 | 75.06 | 23498 | 17456 | 0.33% |
| 2025-01-10 | 75.38 | 74.22 | -1.44 | -1.90% | 74.19 | 75.86 | 26481 | 19794 | 0.37% |
| 2025-01-09 | 75.94 | 75.66 | -0.74 | -0.97% | 75.47 | 77.30 | 28504 | 21699 | 0.40% |
| 2025-01-08 | 76.43 | 76.40 | -0.14 | -0.18% | 75.53 | 77.31 | 31144 | 23811 | 0.44% |
| 2025-01-07 | 76.60 | 76.54 | 0.94 | 1.24% | 75.87 | 77.14 | 29844 | 22813 | 0.42% |
| 2025-01-06 | 77.35 | 75.60 | -2.49 | -3.19% | 75.07 | 78.18 | 57871 | 44299 | 0.82% |
| 2025-01-03 | 79.70 | 78.09 | -1.61 | -2.02% | 77.50 | 80.01 | 60814 | 47826 | 0.86% |
| 2025-01-02 | 81.00 | 79.70 | -1.22 | -1.51% | 79.10 | 81.90 | 65875 | 53076 | 0.93% |
| 2024-12-31 | 79.03 | 80.92 | 1.92 | 2.43% | 79.02 | 82.50 | 80839 | 65878 | 1.14% |
| 2024-12-30 | 79.24 | 79.00 | -0.75 | -0.94% | 79.00 | 80.80 | 31761 | 25288 | 0.45% |
| 2024-12-27 | 79.86 | 79.75 | -0.13 | -0.16% | 78.87 | 80.40 | 39790 | 31704 | 0.56% |
| 2024-12-26 | 78.28 | 79.88 | 1.65 | 2.11% | 78.15 | 80.11 | 42509 | 33869 | 0.60% |