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 | 64.00 | 62.91 | -1.71 | -2.65% | 62.80 | 64.88 | 56528 | 35932 | 2.01% |
| 2025-04-02 | 64.90 | 64.62 | 0.10 | 0.15% | 64.40 | 65.48 | 52749 | 34260 | 1.88% |
| 2025-04-01 | 65.65 | 64.52 | -0.72 | -1.10% | 64.00 | 66.00 | 68774 | 44474 | 2.45% |
| 2025-03-31 | 65.80 | 65.24 | -1.75 | -2.61% | 63.20 | 66.30 | 130687 | 84211 | 4.65% |
| 2025-03-28 | 67.77 | 66.99 | -1.14 | -1.67% | 66.99 | 68.66 | 61351 | 41368 | 2.18% |
| 2025-03-27 | 68.36 | 68.13 | -1.09 | -1.57% | 67.54 | 69.49 | 66525 | 45585 | 2.37% |
| 2025-03-26 | 68.26 | 69.22 | 1.27 | 1.87% | 68.26 | 70.44 | 91322 | 63361 | 3.25% |
| 2025-03-25 | 70.40 | 67.95 | -2.00 | -2.86% | 67.76 | 70.68 | 69371 | 47946 | 2.47% |
| 2025-03-24 | 70.98 | 69.95 | -1.50 | -2.10% | 68.05 | 71.44 | 98746 | 68637 | 3.52% |
| 2025-03-21 | 73.39 | 71.45 | -1.88 | -2.56% | 70.40 | 73.80 | 123813 | 88507 | 4.41% |
| 2025-03-20 | 73.58 | 73.33 | -0.28 | -0.38% | 72.01 | 74.66 | 105296 | 77451 | 3.75% |
| 2025-03-19 | 73.73 | 73.61 | -0.45 | -0.61% | 72.12 | 74.48 | 100271 | 73738 | 3.57% |
| 2025-03-18 | 73.99 | 74.06 | 0.43 | 0.58% | 73.00 | 74.98 | 119344 | 88256 | 4.25% |
| 2025-03-17 | 72.98 | 73.63 | 1.03 | 1.42% | 71.51 | 74.33 | 128538 | 94167 | 4.58% |
| 2025-03-14 | 70.54 | 72.60 | 2.06 | 2.92% | 69.88 | 73.86 | 139635 | 100626 | 4.97% |
| 2025-03-13 | 74.00 | 70.54 | -4.12 | -5.52% | 69.70 | 74.28 | 175032 | 125152 | 6.23% |
| 2025-03-12 | 75.19 | 74.66 | -0.39 | -0.52% | 74.00 | 75.70 | 111461 | 83522 | 3.97% |
| 2025-03-11 | 75.31 | 75.05 | -1.93 | -2.51% | 73.47 | 76.70 | 155352 | 116411 | 5.53% |
| 2025-03-10 | 76.65 | 76.98 | 1.63 | 2.16% | 75.30 | 78.08 | 172100 | 132230 | 6.13% |
| 2025-03-07 | 75.10 | 75.35 | -0.88 | -1.15% | 74.55 | 76.77 | 147614 | 111415 | 5.26% |
| 2025-03-06 | 74.78 | 76.23 | 1.74 | 2.34% | 74.19 | 77.38 | 182502 | 139110 | 6.50% |
| 2025-03-05 | 72.94 | 74.49 | 0.82 | 1.11% | 72.45 | 74.82 | 156977 | 115785 | 5.59% |
| 2025-03-04 | 70.44 | 73.67 | 1.13 | 1.56% | 70.41 | 75.66 | 200949 | 148086 | 7.16% |
| 2025-03-03 | 76.30 | 72.54 | -6.59 | -8.33% | 71.22 | 78.01 | 297724 | 219119 | 10.60% |
| 2025-02-28 | 87.05 | 79.13 | -8.79 | -10.00% | 79.13 | 87.05 | 306093 | 247061 | 10.90% |
| 2025-02-27 | 84.00 | 87.92 | 2.55 | 2.99% | 83.74 | 89.50 | 368092 | 319823 | 13.11% |
| 2025-02-26 | 83.83 | 85.37 | 2.07 | 2.48% | 82.24 | 90.89 | 469213 | 406388 | 16.71% |
| 2025-02-25 | 86.88 | 83.30 | -3.05 | -3.53% | 83.00 | 88.88 | 445102 | 382583 | 15.85% |
| 2025-02-24 | 78.00 | 86.35 | 7.85 | 10.00% | 77.00 | 86.35 | 284962 | 240051 | 10.15% |
| 2025-02-21 | 77.20 | 78.50 | -0.35 | -0.44% | 76.91 | 79.86 | 233282 | 181937 | 8.31% |
| 2025-02-20 | 78.50 | 78.85 | -0.28 | -0.35% | 76.66 | 80.77 | 284864 | 223240 | 10.14% |
| 2025-02-19 | 73.62 | 79.13 | 5.53 | 7.51% | 73.55 | 80.00 | 332101 | 256795 | 11.83% |
| 2025-02-18 | 75.42 | 73.60 | -1.81 | -2.40% | 73.50 | 76.00 | 160413 | 119389 | 5.71% |
| 2025-02-17 | 72.97 | 75.41 | 2.45 | 3.36% | 72.63 | 76.00 | 207115 | 154275 | 7.38% |
| 2025-02-14 | 74.52 | 72.96 | -2.70 | -3.57% | 72.00 | 75.25 | 235070 | 172306 | 8.37% |
| 2025-02-13 | 80.81 | 75.66 | -5.96 | -7.30% | 75.61 | 81.50 | 284181 | 220908 | 10.12% |
| 2025-02-12 | 81.80 | 81.62 | -0.78 | -0.95% | 80.37 | 83.23 | 210177 | 171892 | 7.48% |
| 2025-02-11 | 80.14 | 82.40 | 1.27 | 1.57% | 79.50 | 83.48 | 242040 | 197638 | 8.62% |
| 2025-02-10 | 80.81 | 81.13 | -0.87 | -1.06% | 78.55 | 82.80 | 245744 | 197249 | 8.75% |
| 2025-02-07 | 80.48 | 82.00 | 0.25 | 0.31% | 79.10 | 85.68 | 377643 | 310586 | 13.45% |
| 2025-02-06 | 76.21 | 81.75 | 3.98 | 5.12% | 76.01 | 83.98 | 333276 | 270217 | 11.87% |
| 2025-02-05 | 76.80 | 77.77 | 1.56 | 2.05% | 75.29 | 80.00 | 244548 | 190993 | 8.71% |
| 2025-01-27 | 80.70 | 76.21 | -5.66 | -6.91% | 75.52 | 80.70 | 283068 | 218887 | 10.08% |
| 2025-01-24 | 75.99 | 81.87 | 4.73 | 6.13% | 75.06 | 83.33 | 398874 | 319621 | 14.20% |
| 2025-01-23 | 76.20 | 77.14 | 1.64 | 2.17% | 73.60 | 78.00 | 322142 | 246333 | 11.47% |
| 2025-01-22 | 76.51 | 75.50 | -3.10 | -3.94% | 74.56 | 76.99 | 292356 | 221070 | 10.41% |
| 2025-01-21 | 72.50 | 78.60 | 6.42 | 8.89% | 71.38 | 79.00 | 446694 | 340618 | 15.91% |
| 2025-01-20 | 74.75 | 72.18 | -1.56 | -2.12% | 71.70 | 74.93 | 284038 | 207589 | 10.11% |
| 2025-01-17 | 72.51 | 73.74 | 0.47 | 0.64% | 72.35 | 76.80 | 328647 | 246079 | 11.70% |
| 2025-01-16 | 72.11 | 73.27 | 0.89 | 1.23% | 72.00 | 77.00 | 333125 | 247788 | 11.86% |
| 2025-01-15 | 72.50 | 72.38 | -0.21 | -0.29% | 70.90 | 74.01 | 296412 | 213603 | 10.55% |
| 2025-01-14 | 66.12 | 72.59 | 5.69 | 8.51% | 66.12 | 72.67 | 363187 | 254410 | 12.93% |
| 2025-01-13 | 71.00 | 66.90 | -6.65 | -9.04% | 66.20 | 73.76 | 403524 | 281410 | 14.37% |
| 2025-01-10 | 75.49 | 73.55 | -3.94 | -5.08% | 73.50 | 80.99 | 435027 | 336039 | 15.49% |
| 2025-01-09 | 75.00 | 77.49 | -0.01 | -0.01% | 74.12 | 81.83 | 494574 | 380307 | 17.61% |
| 2025-01-08 | 71.50 | 77.50 | 5.25 | 7.27% | 70.90 | 79.48 | 547505 | 413587 | 19.50% |
| 2025-01-07 | 69.21 | 72.25 | 2.09 | 2.98% | 68.49 | 72.25 | 371672 | 261603 | 13.23% |
| 2025-01-06 | 67.00 | 70.16 | 2.54 | 3.76% | 66.01 | 70.88 | 316110 | 215845 | 11.26% |
| 2025-01-03 | 69.59 | 67.62 | -2.06 | -2.96% | 63.00 | 69.88 | 394343 | 262695 | 14.04% |
| 2025-01-02 | 65.43 | 69.68 | 5.08 | 7.86% | 64.30 | 71.06 | 483982 | 333554 | 17.23% |
| 2024-12-31 | 68.30 | 64.60 | -2.61 | -3.88% | 64.48 | 68.98 | 211617 | 140349 | 7.54% |
| 2024-12-30 | 66.76 | 67.21 | 0.01 | 0.01% | 64.95 | 68.84 | 178177 | 119156 | 6.34% |
| 2024-12-27 | 68.96 | 67.20 | -1.30 | -1.90% | 67.01 | 69.37 | 189964 | 129089 | 6.76% |
| 2024-12-26 | 66.28 | 68.50 | 2.33 | 3.52% | 66.03 | 69.40 | 263631 | 180327 | 9.39% |
| 2024-12-25 | 68.89 | 66.17 | -3.29 | -4.74% | 65.88 | 69.88 | 266396 | 178320 | 9.49% |