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 | 75.27 | 71.88 | -5.55 | -7.17% | 70.99 | 76.46 | 149827 | 109469 | 2.63% |
| 2025-04-02 | 77.58 | 77.43 | -0.30 | -0.39% | 77.00 | 78.32 | 34143 | 26479 | 0.60% |
| 2025-04-01 | 80.53 | 77.73 | -2.35 | -2.93% | 77.62 | 80.75 | 60918 | 47864 | 1.07% |
| 2025-03-31 | 78.00 | 80.08 | 1.74 | 2.22% | 78.00 | 80.88 | 75462 | 60035 | 1.32% |
| 2025-03-28 | 79.11 | 78.34 | -0.89 | -1.12% | 78.24 | 80.76 | 42205 | 33382 | 0.74% |
| 2025-03-27 | 78.99 | 79.23 | -0.07 | -0.09% | 78.63 | 80.35 | 55476 | 44094 | 0.97% |
| 2025-03-26 | 76.30 | 79.30 | 2.91 | 3.81% | 76.17 | 79.79 | 97082 | 76471 | 1.70% |
| 2025-03-25 | 79.00 | 76.39 | -2.55 | -3.23% | 76.09 | 79.53 | 75504 | 58335 | 1.32% |
| 2025-03-24 | 79.19 | 78.94 | -0.01 | -0.01% | 77.78 | 80.19 | 61889 | 48764 | 1.08% |
| 2025-03-21 | 80.00 | 78.95 | -1.42 | -1.77% | 78.50 | 80.43 | 63434 | 50275 | 1.11% |
| 2025-03-20 | 80.50 | 80.37 | -1.32 | -1.62% | 79.70 | 81.47 | 65488 | 52718 | 1.14% |
| 2025-03-19 | 81.89 | 81.69 | -0.98 | -1.19% | 80.88 | 82.68 | 58989 | 48212 | 1.03% |
| 2025-03-18 | 83.45 | 82.67 | -0.79 | -0.95% | 80.90 | 83.45 | 95953 | 78819 | 1.67% |
| 2025-03-17 | 82.95 | 83.46 | 1.58 | 1.93% | 81.21 | 84.00 | 90980 | 75759 | 1.59% |
| 2025-03-14 | 78.80 | 81.88 | 2.32 | 2.92% | 78.80 | 82.33 | 99144 | 80522 | 1.73% |
| 2025-03-13 | 83.30 | 79.56 | -3.84 | -4.60% | 79.30 | 83.30 | 139178 | 112014 | 2.43% |
| 2025-03-12 | 86.57 | 83.40 | -2.37 | -2.76% | 82.60 | 86.60 | 135508 | 113907 | 2.36% |
| 2025-03-11 | 82.21 | 85.77 | 1.43 | 1.70% | 82.10 | 86.50 | 94576 | 80254 | 1.65% |
| 2025-03-10 | 85.34 | 84.34 | -0.40 | -0.47% | 82.80 | 85.34 | 80644 | 67592 | 1.41% |
| 2025-03-07 | 85.00 | 84.74 | -0.31 | -0.36% | 83.66 | 86.20 | 116978 | 99331 | 2.04% |
| 2025-03-06 | 85.45 | 85.05 | 1.39 | 1.66% | 84.73 | 87.66 | 185062 | 159814 | 3.23% |
| 2025-03-05 | 82.20 | 83.66 | 1.46 | 1.78% | 81.78 | 84.19 | 121470 | 101016 | 2.12% |
| 2025-03-04 | 81.50 | 82.20 | -1.43 | -1.71% | 78.63 | 82.30 | 222367 | 179032 | 3.88% |
| 2025-03-03 | 87.50 | 83.63 | -4.63 | -5.25% | 82.31 | 87.54 | 192574 | 161913 | 3.36% |
| 2025-02-28 | 90.67 | 88.26 | -3.32 | -3.63% | 86.33 | 90.67 | 160472 | 141308 | 2.80% |
| 2025-02-27 | 94.72 | 91.58 | -3.00 | -3.17% | 89.90 | 94.89 | 143996 | 131779 | 2.51% |
| 2025-02-26 | 95.77 | 94.58 | -1.19 | -1.24% | 93.10 | 96.50 | 122246 | 115584 | 2.13% |
| 2025-02-25 | 97.98 | 95.77 | -4.32 | -4.32% | 94.66 | 99.49 | 165628 | 160423 | 2.89% |
| 2025-02-24 | 103.50 | 100.09 | -0.82 | -0.81% | 99.60 | 105.98 | 193076 | 198417 | 3.37% |
| 2025-02-21 | 95.00 | 100.91 | 9.17 | 10.00% | 95.00 | 100.91 | 162623 | 161354 | 2.84% |
| 2025-02-20 | 89.99 | 91.74 | 1.80 | 2.00% | 89.50 | 93.60 | 127471 | 117376 | 2.22% |
| 2025-02-19 | 87.68 | 89.94 | 1.27 | 1.43% | 87.64 | 90.44 | 99245 | 88385 | 1.73% |
| 2025-02-18 | 89.76 | 88.67 | -3.64 | -3.94% | 86.85 | 90.91 | 128214 | 113785 | 2.24% |
| 2025-02-17 | 95.87 | 92.31 | 5.14 | 5.90% | 88.10 | 95.89 | 209543 | 195629 | 3.66% |
| 2025-02-14 | 86.01 | 87.17 | 0.19 | 0.22% | 85.00 | 87.33 | 98715 | 85189 | 1.72% |
| 2025-02-13 | 89.00 | 86.98 | -2.59 | -2.89% | 85.09 | 89.13 | 102558 | 88718 | 1.79% |
| 2025-02-12 | 82.62 | 89.57 | 8.14 | 10.00% | 82.62 | 89.57 | 155773 | 134361 | 2.72% |
| 2025-02-11 | 77.70 | 81.43 | 3.72 | 4.79% | 77.69 | 82.28 | 109654 | 88778 | 1.91% |
| 2025-02-10 | 77.87 | 77.71 | -1.67 | -2.10% | 75.92 | 79.00 | 107220 | 82815 | 4.40% |
| 2025-02-07 | 78.79 | 79.38 | 0.68 | 0.86% | 77.38 | 81.20 | 123503 | 97823 | 5.07% |
| 2025-02-06 | 77.63 | 78.70 | 0.70 | 0.90% | 76.91 | 81.83 | 139733 | 110666 | 5.74% |
| 2025-02-05 | 77.00 | 78.00 | 3.49 | 4.68% | 76.65 | 79.50 | 140340 | 109835 | 5.76% |
| 2025-01-27 | 79.43 | 74.51 | -4.20 | -5.34% | 74.47 | 79.50 | 77135 | 58531 | 3.17% |
| 2025-01-24 | 78.80 | 78.71 | 0.47 | 0.60% | 77.31 | 79.65 | 76533 | 59974 | 3.14% |
| 2025-01-23 | 80.80 | 78.24 | -1.41 | -1.77% | 77.55 | 80.91 | 90503 | 71499 | 3.72% |
| 2025-01-22 | 75.21 | 79.65 | 4.10 | 5.43% | 75.21 | 80.48 | 163164 | 127715 | 6.70% |
| 2025-01-21 | 71.91 | 75.55 | 3.64 | 5.06% | 71.80 | 77.77 | 164226 | 123370 | 6.74% |
| 2025-01-20 | 72.00 | 71.91 | 0.32 | 0.45% | 70.17 | 73.30 | 117020 | 83675 | 4.80% |
| 2025-01-17 | 70.88 | 71.59 | 0.24 | 0.34% | 70.69 | 74.50 | 89864 | 64902 | 3.69% |
| 2025-01-16 | 69.40 | 71.35 | 2.11 | 3.05% | 69.40 | 72.83 | 184700 | 131845 | 7.58% |
| 2025-01-15 | 72.99 | 69.24 | -2.26 | -3.16% | 68.26 | 72.99 | 119680 | 83598 | 4.91% |
| 2025-01-14 | 67.27 | 71.50 | 4.28 | 6.37% | 65.68 | 71.50 | 105014 | 72213 | 4.31% |
| 2025-01-13 | 68.07 | 67.22 | -1.65 | -2.40% | 66.60 | 69.50 | 63569 | 43089 | 2.61% |
| 2025-01-10 | 69.10 | 68.87 | -1.51 | -2.15% | 68.68 | 71.12 | 60872 | 42430 | 2.50% |
| 2025-01-09 | 70.37 | 70.38 | -0.37 | -0.52% | 70.05 | 72.20 | 73793 | 52400 | 3.03% |
| 2025-01-08 | 71.36 | 70.75 | -1.24 | -1.72% | 68.78 | 72.71 | 102771 | 72752 | 4.22% |
| 2025-01-07 | 68.71 | 71.99 | 2.75 | 3.97% | 68.71 | 72.29 | 129425 | 91675 | 5.31% |
| 2025-01-06 | 67.23 | 69.24 | 1.86 | 2.76% | 66.88 | 69.82 | 124276 | 85340 | 5.10% |
| 2025-01-03 | 70.88 | 67.38 | -2.92 | -4.15% | 66.00 | 71.50 | 125874 | 85867 | 5.17% |
| 2025-01-02 | 70.50 | 70.30 | -0.65 | -0.92% | 69.00 | 73.50 | 169659 | 120775 | 6.97% |
| 2024-12-31 | 75.70 | 70.95 | -5.90 | -7.68% | 69.60 | 76.38 | 240921 | 173291 | 9.89% |
| 2024-12-30 | 73.02 | 76.85 | 3.94 | 5.40% | 73.02 | 78.00 | 206776 | 156789 | 8.49% |
| 2024-12-27 | 75.90 | 72.91 | -3.00 | -3.95% | 71.98 | 76.65 | 206034 | 151786 | 8.46% |
| 2024-12-26 | 67.01 | 75.91 | 6.90 | 10.00% | 67.01 | 75.91 | 266032 | 192142 | 10.92% |