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 | 65.02 | 65.22 | -0.25 | -0.38% | 64.60 | 65.96 | 179911 | 117470 | 1.23% |
| 2025-04-02 | 65.68 | 65.47 | -0.42 | -0.64% | 65.34 | 66.20 | 139706 | 91870 | 0.96% |
| 2025-04-01 | 66.66 | 65.89 | -0.47 | -0.71% | 65.88 | 66.77 | 185951 | 123092 | 1.27% |
| 2025-03-31 | 65.41 | 66.36 | 0.28 | 0.42% | 64.52 | 66.50 | 237314 | 155314 | 1.63% |
| 2025-03-28 | 65.91 | 66.08 | 0.37 | 0.56% | 65.36 | 66.77 | 195956 | 129326 | 1.34% |
| 2025-03-27 | 65.33 | 65.71 | 0.38 | 0.58% | 65.21 | 66.39 | 230836 | 152104 | 1.58% |
| 2025-03-26 | 65.43 | 65.33 | -0.20 | -0.31% | 65.20 | 66.17 | 183836 | 120586 | 1.26% |
| 2025-03-25 | 66.89 | 65.53 | -1.34 | -2.00% | 65.35 | 66.90 | 208878 | 137850 | 1.43% |
| 2025-03-24 | 67.21 | 66.87 | -0.33 | -0.49% | 65.25 | 67.76 | 337629 | 224000 | 2.31% |
| 2025-03-21 | 69.76 | 67.20 | -2.86 | -4.08% | 67.14 | 69.80 | 435434 | 296543 | 2.99% |
| 2025-03-20 | 70.49 | 70.06 | -0.43 | -0.61% | 69.90 | 70.66 | 197442 | 138616 | 1.35% |
| 2025-03-19 | 71.20 | 70.49 | -0.95 | -1.33% | 70.08 | 71.20 | 233286 | 164456 | 1.60% |
| 2025-03-18 | 71.41 | 71.44 | 0.13 | 0.18% | 71.20 | 72.18 | 229008 | 163998 | 1.57% |
| 2025-03-17 | 71.51 | 71.31 | -0.11 | -0.15% | 71.00 | 72.10 | 233187 | 166880 | 1.60% |
| 2025-03-14 | 69.99 | 71.42 | 1.38 | 1.97% | 69.78 | 72.11 | 337335 | 239449 | 2.31% |
| 2025-03-13 | 71.68 | 70.04 | -1.78 | -2.48% | 69.72 | 71.70 | 318776 | 224312 | 2.19% |
| 2025-03-12 | 71.10 | 71.82 | 1.10 | 1.56% | 71.10 | 72.69 | 411314 | 296496 | 2.82% |
| 2025-03-11 | 69.64 | 70.72 | -0.31 | -0.44% | 69.49 | 70.80 | 300157 | 210436 | 2.06% |
| 2025-03-10 | 71.79 | 71.03 | -1.05 | -1.46% | 70.50 | 72.28 | 340819 | 242028 | 2.34% |
| 2025-03-07 | 73.52 | 72.08 | -1.41 | -1.92% | 71.65 | 73.93 | 379725 | 276334 | 2.60% |
| 2025-03-06 | 72.33 | 73.49 | 1.87 | 2.61% | 72.33 | 74.00 | 469456 | 345008 | 3.22% |
| 2025-03-05 | 71.48 | 71.62 | 0.43 | 0.60% | 70.50 | 72.19 | 317819 | 226699 | 2.18% |
| 2025-03-04 | 69.50 | 71.19 | 0.71 | 1.01% | 69.23 | 71.43 | 328403 | 232023 | 2.25% |
| 2025-03-03 | 71.73 | 70.48 | -1.26 | -1.76% | 69.81 | 72.30 | 460213 | 326814 | 3.16% |
| 2025-02-28 | 75.50 | 71.74 | -4.65 | -6.09% | 71.47 | 75.98 | 726439 | 532901 | 4.98% |
| 2025-02-27 | 78.98 | 76.39 | -1.81 | -2.31% | 75.50 | 79.01 | 740434 | 568773 | 5.08% |
| 2025-02-26 | 76.69 | 78.20 | 2.10 | 2.76% | 75.20 | 78.50 | 919676 | 709504 | 6.31% |
| 2025-02-25 | 75.82 | 76.10 | -1.19 | -1.54% | 75.50 | 78.00 | 629796 | 480649 | 4.32% |
| 2025-02-24 | 77.60 | 77.29 | 0.34 | 0.44% | 76.00 | 78.33 | 950086 | 731958 | 6.51% |
| 2025-02-21 | 73.80 | 76.95 | 3.94 | 5.40% | 73.80 | 77.31 | 1284416 | 975050 | 8.81% |
| 2025-02-20 | 74.07 | 73.01 | -1.06 | -1.43% | 72.60 | 74.07 | 452757 | 330756 | 3.10% |
| 2025-02-19 | 72.92 | 74.07 | 1.15 | 1.58% | 72.53 | 74.35 | 500804 | 368866 | 3.43% |
| 2025-02-18 | 76.15 | 72.92 | -3.23 | -4.24% | 72.52 | 76.16 | 710834 | 528085 | 4.87% |
| 2025-02-17 | 76.00 | 76.15 | 2.17 | 2.93% | 75.32 | 78.70 | 1022048 | 785079 | 7.01% |
| 2025-02-14 | 72.30 | 73.98 | 1.48 | 2.04% | 72.08 | 74.50 | 652651 | 480571 | 4.47% |
| 2025-02-13 | 74.90 | 72.50 | -2.32 | -3.10% | 72.34 | 75.14 | 735626 | 539899 | 5.04% |
| 2025-02-12 | 74.40 | 74.82 | -0.14 | -0.19% | 74.07 | 75.44 | 694133 | 518658 | 4.76% |
| 2025-02-11 | 76.00 | 74.96 | -1.55 | -2.03% | 74.25 | 77.00 | 860064 | 647755 | 5.90% |
| 2025-02-10 | 75.19 | 76.51 | 1.49 | 1.99% | 75.18 | 78.50 | 1034590 | 796582 | 7.09% |
| 2025-02-07 | 73.21 | 75.02 | 2.02 | 2.77% | 72.58 | 78.78 | 1400293 | 1054423 | 9.60% |
| 2025-02-06 | 72.71 | 73.00 | 0.90 | 1.25% | 70.67 | 73.68 | 891983 | 646845 | 6.12% |
| 2025-02-05 | 70.00 | 72.10 | 5.11 | 7.63% | 69.00 | 72.18 | 1133787 | 806513 | 7.77% |
| 2025-01-27 | 70.00 | 66.99 | 0.49 | 0.74% | 66.73 | 70.00 | 732828 | 498351 | 5.02% |
| 2025-01-24 | 65.19 | 66.50 | 0.98 | 1.50% | 65.01 | 66.71 | 427086 | 281704 | 2.93% |
| 2025-01-23 | 67.17 | 65.52 | -1.20 | -1.80% | 65.41 | 68.54 | 693666 | 465832 | 4.76% |
| 2025-01-22 | 64.95 | 66.72 | 1.47 | 2.25% | 64.58 | 67.48 | 756128 | 502190 | 5.18% |
| 2025-01-21 | 64.99 | 65.25 | 0.52 | 0.80% | 64.66 | 65.90 | 421222 | 274575 | 2.89% |
| 2025-01-20 | 65.30 | 64.73 | 0.31 | 0.48% | 64.39 | 65.79 | 361293 | 235112 | 2.48% |
| 2025-01-17 | 63.58 | 64.42 | 0.44 | 0.69% | 63.58 | 65.39 | 405838 | 261276 | 2.78% |
| 2025-01-16 | 64.49 | 63.98 | -0.51 | -0.79% | 63.23 | 65.99 | 509714 | 328440 | 3.49% |
| 2025-01-15 | 64.34 | 64.49 | 0.15 | 0.23% | 63.67 | 66.44 | 665672 | 431277 | 4.56% |
| 2025-01-14 | 61.87 | 64.34 | 3.45 | 5.67% | 61.01 | 64.44 | 726678 | 458746 | 4.98% |
| 2025-01-13 | 60.31 | 60.89 | -0.77 | -1.25% | 60.18 | 61.64 | 427070 | 260367 | 2.93% |
| 2025-01-10 | 62.70 | 61.66 | -4.08 | -6.21% | 61.65 | 64.09 | 913405 | 572523 | 6.26% |
| 2025-01-09 | 64.96 | 65.74 | 0.30 | 0.46% | 64.90 | 66.79 | 457425 | 302096 | 3.14% |
| 2025-01-08 | 65.90 | 65.44 | -1.11 | -1.67% | 63.36 | 66.17 | 601194 | 390345 | 4.12% |
| 2025-01-07 | 64.60 | 66.55 | 2.04 | 3.16% | 64.38 | 66.55 | 582798 | 382848 | 4.00% |
| 2025-01-06 | 64.17 | 64.51 | -0.31 | -0.48% | 63.89 | 65.98 | 445007 | 287968 | 3.05% |
| 2025-01-03 | 67.42 | 64.82 | -3.13 | -4.61% | 64.78 | 67.79 | 683665 | 450679 | 4.69% |
| 2025-01-02 | 72.20 | 67.95 | -4.37 | -6.04% | 67.01 | 72.20 | 898995 | 621655 | 6.16% |
| 2024-12-31 | 74.17 | 72.32 | -1.72 | -2.32% | 72.13 | 74.20 | 519071 | 378516 | 3.56% |
| 2024-12-30 | 74.84 | 74.04 | -0.80 | -1.07% | 73.80 | 75.93 | 631856 | 471586 | 4.33% |
| 2024-12-27 | 79.02 | 74.84 | -4.17 | -5.28% | 74.59 | 79.39 | 1051070 | 806969 | 7.21% |
| 2024-12-26 | 77.80 | 79.01 | 0.21 | 0.27% | 77.19 | 79.99 | 821767 | 645746 | 5.63% |