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 | 71.62 | 70.80 | -1.41 | -1.95% | 70.75 | 72.21 | 17066 | 12144 | 0.13% |
| 2025-04-02 | 71.23 | 72.21 | 0.98 | 1.38% | 71.23 | 72.29 | 13663 | 9819 | 0.11% |
| 2025-04-01 | 72.25 | 71.23 | -0.78 | -1.08% | 70.65 | 72.37 | 26781 | 19037 | 0.21% |
| 2025-03-31 | 72.44 | 72.01 | -0.59 | -0.81% | 71.56 | 73.11 | 18797 | 13552 | 0.15% |
| 2025-03-28 | 72.91 | 72.60 | -0.46 | -0.63% | 72.57 | 73.30 | 7179 | 5228 | 0.06% |
| 2025-03-27 | 72.37 | 73.06 | 0.62 | 0.86% | 72.20 | 73.20 | 10653 | 7759 | 0.08% |
| 2025-03-26 | 73.38 | 72.44 | -0.95 | -1.29% | 72.44 | 73.49 | 12449 | 9052 | 0.10% |
| 2025-03-25 | 73.19 | 73.39 | 0.04 | 0.05% | 72.74 | 73.78 | 10816 | 7911 | 0.08% |
| 2025-03-24 | 72.59 | 73.35 | 0.05 | 0.07% | 72.51 | 73.73 | 13961 | 10228 | 0.11% |
| 2025-03-21 | 72.85 | 73.30 | 0.30 | 0.41% | 72.07 | 73.64 | 16129 | 11736 | 0.13% |
| 2025-03-20 | 74.17 | 73.00 | -1.70 | -2.28% | 73.00 | 74.98 | 22950 | 16829 | 0.18% |
| 2025-03-19 | 74.18 | 74.70 | 0.52 | 0.70% | 74.04 | 74.98 | 11486 | 8558 | 0.09% |
| 2025-03-18 | 74.08 | 74.18 | 0.13 | 0.18% | 73.75 | 74.50 | 12912 | 9570 | 0.10% |
| 2025-03-17 | 75.40 | 74.05 | -1.13 | -1.50% | 73.79 | 76.11 | 26574 | 19829 | 0.21% |
| 2025-03-14 | 74.70 | 75.18 | 0.45 | 0.60% | 74.50 | 75.80 | 20103 | 15135 | 0.16% |
| 2025-03-13 | 75.50 | 74.73 | -0.78 | -1.03% | 74.73 | 76.04 | 10853 | 8151 | 0.08% |
| 2025-03-12 | 76.80 | 75.51 | -1.24 | -1.62% | 75.50 | 76.82 | 15482 | 11767 | 0.12% |
| 2025-03-11 | 76.67 | 76.75 | -0.49 | -0.63% | 75.75 | 77.36 | 17850 | 13635 | 0.14% |
| 2025-03-10 | 76.90 | 77.24 | 0.56 | 0.73% | 76.09 | 78.14 | 26555 | 20517 | 0.21% |
| 2025-03-07 | 76.25 | 76.68 | 0.04 | 0.05% | 76.16 | 77.10 | 17282 | 13245 | 0.13% |
| 2025-03-06 | 75.10 | 76.64 | 1.51 | 2.01% | 74.18 | 77.00 | 30703 | 23307 | 0.24% |
| 2025-03-05 | 74.79 | 75.13 | 0.33 | 0.44% | 74.60 | 75.46 | 10556 | 7917 | 0.08% |
| 2025-03-04 | 74.30 | 74.80 | 0.45 | 0.61% | 73.85 | 75.19 | 16680 | 12453 | 0.13% |
| 2025-03-03 | 74.99 | 74.35 | -0.63 | -0.84% | 73.80 | 75.92 | 27654 | 20654 | 0.21% |
| 2025-02-28 | 76.05 | 74.98 | -1.07 | -1.41% | 74.81 | 76.81 | 22300 | 16845 | 0.17% |
| 2025-02-27 | 74.93 | 76.05 | 1.14 | 1.52% | 74.74 | 76.39 | 21739 | 16485 | 0.17% |
| 2025-02-26 | 75.20 | 74.91 | -0.36 | -0.48% | 74.60 | 75.83 | 22248 | 16688 | 0.17% |
| 2025-02-25 | 76.25 | 75.27 | -1.59 | -2.07% | 75.00 | 76.61 | 22939 | 17377 | 0.18% |
| 2025-02-24 | 73.81 | 76.86 | 2.96 | 4.01% | 73.50 | 77.28 | 38738 | 29526 | 0.30% |
| 2025-02-21 | 74.80 | 73.90 | -1.18 | -1.57% | 73.79 | 75.75 | 35737 | 26699 | 0.28% |
| 2025-02-20 | 75.60 | 75.08 | -0.62 | -0.82% | 74.60 | 75.87 | 29306 | 21999 | 0.23% |
| 2025-02-19 | 75.26 | 75.70 | 0.20 | 0.26% | 74.90 | 76.00 | 25212 | 19010 | 0.20% |
| 2025-02-18 | 74.12 | 75.50 | 1.00 | 1.34% | 74.00 | 76.88 | 53752 | 40636 | 0.42% |
| 2025-02-17 | 74.00 | 74.50 | 0.07 | 0.09% | 73.71 | 74.83 | 22430 | 16642 | 0.17% |
| 2025-02-14 | 73.02 | 74.43 | 1.23 | 1.68% | 73.00 | 75.00 | 25091 | 18610 | 0.20% |
| 2025-02-13 | 72.70 | 73.20 | 0.36 | 0.49% | 72.44 | 73.99 | 30533 | 22410 | 0.24% |
| 2025-02-12 | 71.91 | 72.84 | 0.64 | 0.89% | 71.71 | 73.10 | 23092 | 16753 | 0.18% |
| 2025-02-11 | 72.20 | 72.20 | 0.11 | 0.15% | 71.80 | 72.60 | 14392 | 10387 | 0.11% |
| 2025-02-10 | 71.41 | 72.09 | 0.68 | 0.95% | 70.88 | 72.17 | 24280 | 17379 | 0.19% |
| 2025-02-07 | 71.15 | 71.41 | 0.54 | 0.76% | 70.35 | 71.70 | 24904 | 17708 | 0.19% |
| 2025-02-06 | 70.35 | 70.87 | 0.17 | 0.24% | 70.26 | 71.11 | 16626 | 11758 | 0.13% |
| 2025-02-05 | 71.32 | 70.70 | -0.53 | -0.74% | 70.00 | 71.48 | 15537 | 10977 | 0.12% |
| 2025-01-27 | 69.98 | 71.23 | 1.25 | 1.79% | 69.83 | 71.46 | 20371 | 14454 | 0.16% |
| 2025-01-24 | 69.10 | 69.98 | 0.56 | 0.81% | 69.10 | 70.40 | 13416 | 9389 | 0.10% |
| 2025-01-23 | 70.00 | 69.42 | -0.26 | -0.37% | 68.98 | 70.36 | 15327 | 10650 | 0.12% |
| 2025-01-22 | 69.59 | 69.68 | -0.32 | -0.46% | 68.72 | 70.14 | 10096 | 7016 | 0.08% |
| 2025-01-21 | 70.00 | 70.00 | 0.28 | 0.40% | 69.02 | 70.10 | 13926 | 9697 | 0.11% |
| 2025-01-20 | 70.28 | 69.72 | -0.27 | -0.39% | 69.62 | 70.90 | 16966 | 11923 | 0.13% |
| 2025-01-17 | 68.66 | 69.99 | 1.29 | 1.88% | 68.46 | 70.39 | 24044 | 16786 | 0.19% |
| 2025-01-16 | 69.24 | 68.70 | -0.54 | -0.78% | 67.78 | 69.88 | 21093 | 14495 | 0.16% |
| 2025-01-15 | 67.79 | 69.24 | 1.48 | 2.18% | 67.50 | 69.88 | 23817 | 16431 | 0.19% |
| 2025-01-14 | 66.71 | 67.76 | 1.10 | 1.65% | 66.55 | 68.00 | 18483 | 12467 | 0.14% |
| 2025-01-13 | 67.02 | 66.66 | -0.95 | -1.41% | 66.48 | 67.88 | 18589 | 12446 | 0.14% |
| 2025-01-10 | 68.50 | 67.61 | -0.81 | -1.18% | 67.60 | 68.97 | 18583 | 12615 | 0.14% |
| 2025-01-09 | 69.09 | 68.42 | -0.87 | -1.26% | 68.36 | 69.64 | 16379 | 11283 | 0.13% |
| 2025-01-08 | 68.91 | 69.29 | 0.09 | 0.13% | 68.50 | 69.88 | 15849 | 10975 | 0.12% |
| 2025-01-07 | 68.29 | 69.20 | 0.92 | 1.35% | 67.60 | 69.40 | 17103 | 11772 | 0.13% |
| 2025-01-06 | 68.29 | 68.28 | 0.10 | 0.15% | 67.90 | 68.77 | 19221 | 13132 | 0.15% |
| 2025-01-03 | 68.66 | 68.18 | -0.77 | -1.12% | 68.02 | 70.08 | 23249 | 16069 | 0.18% |
| 2025-01-02 | 70.03 | 68.95 | -1.29 | -1.84% | 68.57 | 70.34 | 39164 | 27180 | 0.30% |
| 2024-12-31 | 71.25 | 70.24 | -1.16 | -1.62% | 69.96 | 71.50 | 26516 | 18729 | 0.21% |
| 2024-12-30 | 71.99 | 71.40 | -0.63 | -0.87% | 70.92 | 72.51 | 24705 | 17662 | 0.19% |
| 2024-12-27 | 71.72 | 72.03 | -0.22 | -0.30% | 71.61 | 72.40 | 13941 | 10038 | 0.11% |
| 2024-12-26 | 73.27 | 72.25 | -0.48 | -0.66% | 71.71 | 73.28 | 16916 | 12211 | 0.13% |