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 | 64.87 | 65.00 | -0.18 | -0.28% | 64.65 | 65.50 | 13904 | 9028 | 0.11% |
| 2025-04-02 | 64.72 | 65.18 | 0.44 | 0.68% | 64.45 | 65.48 | 17238 | 11221 | 0.14% |
| 2025-04-01 | 64.28 | 64.74 | 0.67 | 1.05% | 64.11 | 65.96 | 25191 | 16372 | 0.20% |
| 2025-03-31 | 65.00 | 64.07 | -1.09 | -1.67% | 63.91 | 65.06 | 19874 | 12775 | 0.16% |
| 2025-03-28 | 65.77 | 65.16 | -0.68 | -1.03% | 65.10 | 65.98 | 20718 | 13547 | 0.16% |
| 2025-03-27 | 66.02 | 65.84 | -0.20 | -0.30% | 65.81 | 66.43 | 18164 | 11989 | 0.14% |
| 2025-03-26 | 66.06 | 66.04 | -0.29 | -0.44% | 65.99 | 66.45 | 12181 | 8066 | 0.10% |
| 2025-03-25 | 66.06 | 66.33 | 0.16 | 0.24% | 65.76 | 66.50 | 12679 | 8377 | 0.10% |
| 2025-03-24 | 66.06 | 66.17 | -0.26 | -0.39% | 65.77 | 66.75 | 17801 | 11776 | 0.14% |
| 2025-03-21 | 66.87 | 66.43 | -0.45 | -0.67% | 66.10 | 67.16 | 22854 | 15211 | 0.18% |
| 2025-03-20 | 66.84 | 66.88 | 0.00 | 0.00% | 66.53 | 67.30 | 18928 | 12658 | 0.15% |
| 2025-03-19 | 66.92 | 66.88 | -0.16 | -0.24% | 66.78 | 67.19 | 18427 | 12335 | 0.15% |
| 2025-03-18 | 67.05 | 67.04 | 0.00 | 0.00% | 66.70 | 67.46 | 23942 | 16060 | 0.19% |
| 2025-03-17 | 67.80 | 67.04 | -1.66 | -2.42% | 66.67 | 67.80 | 42610 | 28561 | 0.34% |
| 2025-03-14 | 66.79 | 68.70 | 1.90 | 2.84% | 66.51 | 70.49 | 63316 | 43573 | 0.50% |
| 2025-03-13 | 66.97 | 66.80 | -0.17 | -0.25% | 66.62 | 67.36 | 18172 | 12167 | 0.14% |
| 2025-03-12 | 67.50 | 66.97 | -0.32 | -0.48% | 66.73 | 67.53 | 15894 | 10639 | 0.13% |
| 2025-03-11 | 66.10 | 67.29 | 0.50 | 0.75% | 66.10 | 67.29 | 18392 | 12280 | 0.15% |
| 2025-03-10 | 66.90 | 66.79 | -0.06 | -0.09% | 66.44 | 67.20 | 19458 | 12971 | 0.15% |
| 2025-03-07 | 67.48 | 66.85 | -0.77 | -1.14% | 66.60 | 67.62 | 22171 | 14849 | 0.18% |
| 2025-03-06 | 67.20 | 67.62 | 0.28 | 0.42% | 67.01 | 68.70 | 28363 | 19232 | 0.22% |
| 2025-03-05 | 66.88 | 67.34 | 0.16 | 0.24% | 66.60 | 67.41 | 17965 | 12029 | 0.14% |
| 2025-03-04 | 66.47 | 67.18 | 0.71 | 1.07% | 66.12 | 68.85 | 29595 | 19960 | 0.23% |
| 2025-03-03 | 66.43 | 66.47 | -0.61 | -0.91% | 66.30 | 67.39 | 23982 | 16011 | 0.19% |
| 2025-02-28 | 67.70 | 67.08 | -0.65 | -0.96% | 66.54 | 68.38 | 33659 | 22678 | 0.27% |
| 2025-02-27 | 67.50 | 67.73 | -0.37 | -0.54% | 67.20 | 68.10 | 30975 | 20946 | 0.24% |
| 2025-02-26 | 70.80 | 68.10 | -3.57 | -4.98% | 66.80 | 70.80 | 82920 | 56583 | 0.66% |
| 2025-02-25 | 66.66 | 71.67 | 4.60 | 6.86% | 66.31 | 73.00 | 76745 | 53441 | 0.61% |
| 2025-02-24 | 68.77 | 67.07 | -1.43 | -2.09% | 66.51 | 68.88 | 44016 | 29657 | 0.35% |
| 2025-02-21 | 68.88 | 68.50 | -0.30 | -0.44% | 68.20 | 69.71 | 33393 | 22915 | 0.26% |
| 2025-02-20 | 70.20 | 68.80 | -0.89 | -1.28% | 68.80 | 70.64 | 34118 | 23725 | 0.27% |
| 2025-02-19 | 69.26 | 69.69 | 0.31 | 0.45% | 68.34 | 69.77 | 25396 | 17533 | 0.20% |
| 2025-02-18 | 69.25 | 69.38 | 0.18 | 0.26% | 69.01 | 70.82 | 39237 | 27402 | 0.31% |
| 2025-02-17 | 68.53 | 69.20 | 0.67 | 0.98% | 67.85 | 69.90 | 44284 | 30585 | 0.35% |
| 2025-02-14 | 65.69 | 68.53 | 2.83 | 4.31% | 65.58 | 68.54 | 51398 | 34645 | 0.41% |
| 2025-02-13 | 65.44 | 65.70 | -0.01 | -0.02% | 65.24 | 66.48 | 23256 | 15306 | 0.18% |
| 2025-02-12 | 65.26 | 65.71 | -0.45 | -0.68% | 65.26 | 66.30 | 28753 | 18850 | 0.23% |
| 2025-02-11 | 67.41 | 66.16 | -1.24 | -1.84% | 65.88 | 67.58 | 39024 | 25839 | 0.31% |
| 2025-02-10 | 67.71 | 67.40 | -0.46 | -0.68% | 65.83 | 67.80 | 35399 | 23677 | 0.28% |
| 2025-02-07 | 68.01 | 67.86 | -0.15 | -0.22% | 67.51 | 68.30 | 28543 | 19403 | 0.23% |
| 2025-02-06 | 68.30 | 68.01 | 0.08 | 0.12% | 67.40 | 68.57 | 20422 | 13885 | 0.16% |
| 2025-02-05 | 68.42 | 67.93 | -0.16 | -0.23% | 67.43 | 68.42 | 18229 | 12368 | 0.14% |
| 2025-01-27 | 68.72 | 68.09 | -0.37 | -0.54% | 68.02 | 68.82 | 15452 | 10570 | 0.12% |
| 2025-01-24 | 68.04 | 68.46 | 0.07 | 0.10% | 68.00 | 68.96 | 15823 | 10844 | 0.13% |
| 2025-01-23 | 69.00 | 68.39 | -0.22 | -0.32% | 68.15 | 69.42 | 18204 | 12510 | 0.14% |
| 2025-01-22 | 68.05 | 68.61 | 0.21 | 0.31% | 67.11 | 68.70 | 18339 | 12450 | 0.14% |
| 2025-01-21 | 69.10 | 68.40 | -0.68 | -0.98% | 68.01 | 69.58 | 14268 | 9783 | 0.11% |
| 2025-01-20 | 69.80 | 69.08 | -0.41 | -0.59% | 69.03 | 70.85 | 19801 | 13809 | 0.16% |
| 2025-01-17 | 68.88 | 69.49 | 0.50 | 0.72% | 68.50 | 70.20 | 19799 | 13738 | 0.16% |
| 2025-01-16 | 68.00 | 68.99 | 0.73 | 1.07% | 67.57 | 69.00 | 22798 | 15608 | 0.18% |
| 2025-01-15 | 69.26 | 68.26 | -1.20 | -1.73% | 68.07 | 69.66 | 23412 | 16061 | 0.19% |
| 2025-01-14 | 68.27 | 69.46 | 0.99 | 1.45% | 68.27 | 69.68 | 30520 | 21128 | 0.24% |
| 2025-01-13 | 68.13 | 68.47 | 0.59 | 0.87% | 67.88 | 70.75 | 34339 | 23754 | 0.27% |
| 2025-01-10 | 68.93 | 67.88 | -0.95 | -1.38% | 67.68 | 69.65 | 18790 | 12855 | 0.15% |
| 2025-01-09 | 69.33 | 68.83 | -0.52 | -0.75% | 68.51 | 69.77 | 20955 | 14470 | 0.17% |
| 2025-01-08 | 67.84 | 69.35 | 1.63 | 2.41% | 67.60 | 70.29 | 37084 | 25544 | 0.29% |
| 2025-01-07 | 69.90 | 67.72 | -1.97 | -2.83% | 66.91 | 70.02 | 35835 | 24304 | 0.28% |
| 2025-01-06 | 71.10 | 69.69 | -0.99 | -1.40% | 68.90 | 72.33 | 35650 | 24971 | 0.28% |
| 2025-01-03 | 67.35 | 70.68 | 3.38 | 5.02% | 67.12 | 73.33 | 66081 | 46565 | 0.52% |
| 2025-01-02 | 70.46 | 67.30 | -3.16 | -4.48% | 67.10 | 70.73 | 42001 | 28631 | 0.33% |
| 2024-12-31 | 72.05 | 70.46 | -1.59 | -2.21% | 70.44 | 72.30 | 29149 | 20699 | 0.23% |
| 2024-12-30 | 72.30 | 72.05 | -0.15 | -0.21% | 71.82 | 72.85 | 19981 | 14440 | 0.16% |
| 2024-12-27 | 72.99 | 72.20 | -0.79 | -1.08% | 72.02 | 73.29 | 24148 | 17554 | 0.19% |
| 2024-12-26 | 73.14 | 72.99 | -0.15 | -0.21% | 72.81 | 73.44 | 17271 | 12629 | 0.14% |
| 2024-12-25 | 74.55 | 73.14 | -1.65 | -2.21% | 72.90 | 75.00 | 24223 | 17838 | 0.19% |