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 | 80.01 | 79.83 | -1.05 | -1.30% | 79.30 | 81.41 | 5947 | 4762 | 1.42% |
| 2025-04-02 | 81.56 | 80.88 | -1.09 | -1.33% | 80.50 | 82.63 | 8417 | 6859 | 2.01% |
| 2025-04-01 | 81.57 | 81.97 | 0.78 | 0.96% | 80.88 | 83.33 | 12311 | 10111 | 2.94% |
| 2025-03-31 | 79.65 | 81.19 | 0.45 | 0.56% | 79.50 | 81.64 | 9839 | 7912 | 2.35% |
| 2025-03-28 | 81.80 | 80.74 | -0.55 | -0.68% | 80.00 | 83.90 | 10871 | 8902 | 2.60% |
| 2025-03-27 | 80.56 | 81.29 | 0.25 | 0.31% | 80.06 | 81.90 | 9309 | 7556 | 2.23% |
| 2025-03-26 | 77.30 | 81.04 | 2.93 | 3.75% | 77.30 | 82.20 | 17785 | 14230 | 4.25% |
| 2025-03-25 | 76.66 | 78.11 | 1.45 | 1.89% | 76.24 | 79.99 | 10964 | 8594 | 2.62% |
| 2025-03-24 | 77.40 | 76.66 | 0.33 | 0.43% | 75.70 | 77.87 | 6639 | 5089 | 1.59% |
| 2025-03-21 | 78.48 | 76.33 | -2.17 | -2.76% | 76.09 | 78.97 | 8063 | 6228 | 1.93% |
| 2025-03-20 | 80.24 | 78.50 | -2.38 | -2.94% | 78.45 | 80.50 | 10058 | 7986 | 2.40% |
| 2025-03-19 | 80.00 | 80.88 | -1.31 | -1.59% | 76.76 | 81.88 | 25292 | 19992 | 6.05% |
| 2025-03-18 | 80.98 | 82.19 | 2.12 | 2.65% | 79.90 | 82.58 | 18658 | 15166 | 4.46% |
| 2025-03-17 | 79.67 | 80.07 | 0.52 | 0.65% | 78.61 | 80.50 | 7964 | 6327 | 1.90% |
| 2025-03-14 | 78.50 | 79.55 | 0.86 | 1.09% | 78.00 | 79.86 | 8716 | 6892 | 2.08% |
| 2025-03-13 | 78.10 | 78.69 | 0.59 | 0.76% | 77.41 | 79.00 | 9356 | 7328 | 2.24% |
| 2025-03-12 | 78.50 | 78.10 | -0.27 | -0.34% | 76.81 | 79.79 | 17753 | 13884 | 4.24% |
| 2025-03-11 | 75.32 | 78.37 | 2.45 | 3.23% | 75.07 | 78.58 | 12683 | 9777 | 3.03% |
| 2025-03-10 | 75.75 | 75.92 | 0.22 | 0.29% | 75.30 | 77.00 | 7307 | 5577 | 1.75% |
| 2025-03-07 | 76.00 | 75.70 | -0.68 | -0.89% | 74.65 | 76.35 | 8708 | 6569 | 2.08% |
| 2025-03-06 | 75.52 | 76.38 | 1.15 | 1.53% | 75.52 | 78.99 | 13476 | 10389 | 3.22% |
| 2025-03-05 | 75.06 | 75.23 | 0.19 | 0.25% | 74.25 | 75.66 | 4823 | 3611 | 1.15% |
| 2025-03-04 | 73.51 | 75.04 | 0.96 | 1.30% | 73.35 | 75.60 | 7522 | 5616 | 1.80% |
| 2025-03-03 | 74.04 | 74.08 | 0.13 | 0.18% | 72.66 | 75.19 | 5752 | 4272 | 1.38% |
| 2025-02-28 | 76.03 | 73.95 | -2.93 | -3.81% | 73.73 | 76.41 | 10027 | 7521 | 2.40% |
| 2025-02-27 | 79.01 | 76.88 | -1.97 | -2.50% | 75.58 | 79.38 | 12930 | 10021 | 3.09% |
| 2025-02-26 | 78.40 | 78.85 | 0.89 | 1.14% | 76.50 | 78.99 | 14609 | 11331 | 3.49% |
| 2025-02-25 | 77.83 | 77.96 | -0.79 | -1.00% | 77.20 | 79.50 | 12671 | 9916 | 3.03% |
| 2025-02-24 | 78.01 | 78.75 | 0.46 | 0.59% | 77.23 | 80.59 | 12992 | 10279 | 3.11% |
| 2025-02-21 | 77.08 | 78.29 | 1.21 | 1.57% | 75.95 | 78.71 | 16409 | 12731 | 3.92% |
| 2025-02-20 | 77.35 | 77.08 | 0.00 | 0.00% | 75.78 | 77.35 | 6824 | 5226 | 1.63% |
| 2025-02-19 | 75.45 | 77.08 | 1.63 | 2.16% | 75.10 | 77.96 | 8569 | 6603 | 2.05% |
| 2025-02-18 | 77.02 | 75.45 | -1.76 | -2.28% | 75.01 | 78.57 | 7897 | 6047 | 1.89% |
| 2025-02-17 | 77.25 | 77.21 | -0.02 | -0.03% | 75.85 | 77.70 | 7250 | 5564 | 1.73% |
| 2025-02-14 | 75.11 | 77.23 | 1.79 | 2.37% | 74.90 | 77.94 | 11988 | 9169 | 2.87% |
| 2025-02-13 | 77.99 | 75.44 | -2.51 | -3.22% | 75.02 | 78.04 | 10835 | 8236 | 2.59% |
| 2025-02-12 | 76.70 | 77.95 | 1.20 | 1.56% | 75.80 | 78.06 | 10406 | 8021 | 2.49% |
| 2025-02-11 | 78.98 | 76.75 | -1.99 | -2.53% | 76.63 | 79.50 | 12080 | 9367 | 2.89% |
| 2025-02-10 | 78.72 | 78.74 | -1.12 | -1.40% | 78.16 | 79.50 | 8204 | 6468 | 1.96% |
| 2025-02-07 | 80.18 | 79.86 | -0.37 | -0.46% | 78.20 | 81.50 | 11587 | 9250 | 2.77% |
| 2025-02-06 | 77.40 | 80.23 | 2.78 | 3.59% | 76.86 | 80.30 | 10962 | 8704 | 2.62% |
| 2025-02-05 | 80.64 | 77.45 | -2.71 | -3.38% | 76.91 | 82.60 | 12929 | 10297 | 3.09% |
| 2025-01-27 | 81.50 | 80.16 | -1.34 | -1.64% | 79.74 | 82.47 | 8730 | 7050 | 2.09% |
| 2025-01-24 | 77.68 | 81.50 | 3.13 | 3.99% | 77.68 | 81.85 | 12496 | 10062 | 2.99% |
| 2025-01-23 | 79.68 | 78.37 | -0.92 | -1.16% | 77.91 | 80.58 | 9524 | 7548 | 2.28% |
| 2025-01-22 | 78.99 | 79.29 | -0.14 | -0.18% | 78.20 | 81.50 | 10924 | 8741 | 2.61% |
| 2025-01-21 | 77.94 | 79.43 | 1.50 | 1.92% | 76.82 | 79.87 | 12187 | 9570 | 2.91% |
| 2025-01-20 | 79.03 | 77.93 | -0.57 | -0.73% | 77.03 | 79.10 | 8680 | 6754 | 2.08% |
| 2025-01-17 | 79.30 | 78.50 | -0.85 | -1.07% | 76.80 | 80.66 | 12627 | 9908 | 3.02% |
| 2025-01-16 | 80.94 | 79.35 | -1.46 | -1.81% | 78.33 | 81.81 | 7908 | 6326 | 1.89% |
| 2025-01-15 | 78.00 | 80.81 | 1.98 | 2.51% | 77.78 | 83.09 | 18918 | 15362 | 4.52% |
| 2025-01-14 | 76.00 | 78.83 | 2.83 | 3.72% | 74.70 | 79.10 | 14831 | 11502 | 3.55% |
| 2025-01-13 | 74.37 | 76.00 | 0.19 | 0.25% | 73.23 | 76.67 | 12137 | 9076 | 2.90% |
| 2025-01-10 | 74.80 | 75.81 | 0.76 | 1.01% | 74.21 | 81.00 | 21163 | 16576 | 5.06% |
| 2025-01-09 | 73.51 | 75.05 | 1.54 | 2.09% | 73.20 | 76.18 | 11358 | 8547 | 2.72% |
| 2025-01-08 | 73.52 | 73.51 | -0.99 | -1.33% | 71.44 | 75.77 | 11005 | 8059 | 2.63% |
| 2025-01-07 | 69.16 | 74.50 | 5.34 | 7.72% | 68.88 | 74.60 | 15873 | 11548 | 3.79% |
| 2025-01-06 | 69.16 | 69.16 | 0.48 | 0.70% | 67.67 | 70.98 | 6666 | 4594 | 1.59% |
| 2025-01-03 | 70.50 | 68.68 | -1.32 | -1.89% | 68.39 | 70.60 | 4725 | 3277 | 1.13% |
| 2025-01-02 | 72.10 | 70.00 | -2.08 | -2.89% | 69.29 | 72.80 | 6564 | 4637 | 1.57% |
| 2024-12-31 | 75.20 | 72.08 | -3.20 | -4.25% | 71.67 | 75.96 | 9615 | 7034 | 2.30% |
| 2024-12-30 | 77.01 | 75.28 | -2.35 | -3.03% | 75.27 | 77.33 | 10368 | 7898 | 2.48% |
| 2024-12-27 | 76.90 | 77.63 | 1.52 | 2.00% | 75.20 | 78.66 | 15520 | 11949 | 3.71% |
| 2024-12-26 | 74.23 | 76.11 | 0.82 | 1.09% | 72.34 | 78.00 | 10822 | 8166 | 2.59% |