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 | 75.66 | 74.79 | -2.07 | -2.69% | 74.08 | 77.17 | 227233 | 170833 | 1.98% |
| 2025-04-02 | 77.39 | 76.86 | -0.57 | -0.74% | 76.58 | 77.74 | 125776 | 96916 | 1.10% |
| 2025-04-01 | 78.98 | 77.43 | -0.85 | -1.09% | 76.84 | 79.08 | 196470 | 152649 | 1.72% |
| 2025-03-31 | 76.74 | 78.28 | 0.78 | 1.01% | 76.69 | 78.74 | 222017 | 172678 | 1.94% |
| 2025-03-28 | 77.20 | 77.50 | -0.26 | -0.33% | 77.20 | 79.17 | 199712 | 156115 | 1.74% |
| 2025-03-27 | 74.45 | 77.76 | 2.96 | 3.96% | 74.41 | 78.36 | 368995 | 283780 | 3.22% |
| 2025-03-26 | 74.40 | 74.80 | -0.10 | -0.13% | 74.30 | 76.18 | 153983 | 115815 | 1.35% |
| 2025-03-25 | 74.26 | 74.90 | 0.64 | 0.86% | 73.70 | 75.57 | 213692 | 159564 | 1.87% |
| 2025-03-24 | 74.10 | 74.26 | 0.24 | 0.32% | 72.67 | 74.57 | 216741 | 159913 | 1.89% |
| 2025-03-21 | 75.50 | 74.02 | -2.12 | -2.78% | 73.72 | 76.45 | 250379 | 187239 | 2.19% |
| 2025-03-20 | 77.95 | 76.14 | -1.67 | -2.15% | 76.05 | 78.60 | 220561 | 170439 | 1.93% |
| 2025-03-19 | 78.08 | 77.81 | -0.73 | -0.93% | 77.32 | 79.00 | 193369 | 150747 | 1.69% |
| 2025-03-18 | 76.74 | 78.54 | 2.40 | 3.15% | 76.69 | 79.93 | 323288 | 254362 | 2.82% |
| 2025-03-17 | 77.31 | 76.14 | -1.14 | -1.48% | 75.80 | 77.55 | 215279 | 164513 | 1.88% |
| 2025-03-14 | 75.24 | 77.28 | 2.01 | 2.67% | 74.99 | 77.50 | 288490 | 220283 | 2.52% |
| 2025-03-13 | 78.16 | 75.27 | -2.89 | -3.70% | 74.60 | 78.47 | 362129 | 275119 | 3.16% |
| 2025-03-12 | 79.00 | 78.16 | -0.80 | -1.01% | 78.16 | 80.26 | 266169 | 210720 | 2.33% |
| 2025-03-11 | 79.08 | 78.96 | -1.74 | -2.16% | 77.64 | 79.80 | 340578 | 267932 | 2.98% |
| 2025-03-10 | 79.62 | 80.70 | 1.08 | 1.36% | 79.40 | 81.70 | 304497 | 245511 | 2.66% |
| 2025-03-07 | 80.00 | 79.62 | -1.02 | -1.26% | 78.34 | 81.34 | 346717 | 276663 | 3.03% |
| 2025-03-06 | 79.50 | 80.64 | 2.29 | 2.92% | 79.00 | 81.46 | 440742 | 352906 | 3.85% |
| 2025-03-05 | 79.00 | 78.35 | -1.38 | -1.73% | 76.98 | 79.68 | 338675 | 265105 | 2.96% |
| 2025-03-04 | 75.03 | 79.73 | 3.48 | 4.56% | 74.90 | 80.49 | 493054 | 385233 | 4.31% |
| 2025-03-03 | 78.57 | 76.25 | -1.48 | -1.90% | 75.55 | 78.97 | 427818 | 328300 | 3.74% |
| 2025-02-28 | 82.90 | 77.73 | -5.95 | -7.11% | 77.28 | 83.08 | 711463 | 564308 | 6.21% |
| 2025-02-27 | 81.83 | 83.68 | 2.02 | 2.47% | 80.96 | 85.97 | 714876 | 595813 | 6.24% |
| 2025-02-26 | 80.85 | 81.66 | 1.82 | 2.28% | 79.40 | 83.47 | 636599 | 520649 | 5.56% |
| 2025-02-25 | 77.30 | 79.84 | 2.17 | 2.79% | 76.86 | 83.00 | 771198 | 617314 | 6.74% |
| 2025-02-24 | 77.70 | 77.67 | 0.66 | 0.86% | 76.47 | 79.64 | 555017 | 432603 | 4.85% |
| 2025-02-21 | 73.00 | 77.01 | 4.57 | 6.31% | 73.00 | 78.46 | 708296 | 535959 | 6.19% |
| 2025-02-20 | 73.19 | 72.44 | -0.90 | -1.23% | 71.70 | 73.41 | 332344 | 241002 | 2.90% |
| 2025-02-19 | 72.50 | 73.34 | 1.44 | 2.00% | 72.09 | 74.47 | 403320 | 296014 | 3.52% |
| 2025-02-18 | 74.00 | 71.90 | -2.89 | -3.86% | 71.60 | 75.39 | 365786 | 269179 | 3.20% |
| 2025-02-17 | 74.95 | 74.79 | 1.48 | 2.02% | 73.36 | 76.00 | 482885 | 359219 | 4.22% |
| 2025-02-14 | 69.70 | 73.31 | 3.31 | 4.73% | 69.66 | 74.00 | 559559 | 405443 | 4.89% |
| 2025-02-13 | 72.50 | 70.00 | -2.43 | -3.35% | 69.91 | 72.66 | 352419 | 249166 | 3.08% |
| 2025-02-12 | 71.98 | 72.43 | 0.65 | 0.91% | 70.76 | 72.74 | 413032 | 296986 | 3.61% |
| 2025-02-11 | 72.20 | 71.78 | -0.83 | -1.14% | 70.66 | 72.51 | 305075 | 217945 | 2.66% |
| 2025-02-10 | 72.96 | 72.61 | 0.26 | 0.36% | 72.40 | 74.05 | 388117 | 283397 | 3.39% |
| 2025-02-07 | 71.01 | 72.35 | 1.02 | 1.43% | 70.47 | 74.08 | 531432 | 384379 | 4.64% |
| 2025-02-06 | 69.00 | 71.33 | 1.93 | 2.78% | 68.68 | 72.33 | 424614 | 300926 | 3.71% |
| 2025-02-05 | 69.93 | 69.40 | 1.36 | 2.00% | 68.21 | 70.47 | 333510 | 231064 | 2.91% |
| 2025-01-27 | 71.00 | 68.04 | -2.80 | -3.95% | 68.01 | 71.09 | 259095 | 179300 | 2.26% |
| 2025-01-24 | 70.00 | 70.84 | 0.74 | 1.06% | 69.77 | 71.23 | 272222 | 191813 | 2.38% |
| 2025-01-23 | 73.00 | 70.10 | -1.22 | -1.71% | 69.85 | 73.00 | 435393 | 311079 | 3.80% |
| 2025-01-22 | 69.95 | 71.32 | 1.24 | 1.77% | 69.50 | 72.18 | 363856 | 259194 | 3.18% |
| 2025-01-21 | 68.02 | 70.08 | 2.80 | 4.16% | 67.29 | 70.33 | 389770 | 269026 | 3.40% |
| 2025-01-20 | 67.15 | 67.28 | 0.61 | 0.91% | 66.79 | 68.03 | 203990 | 137511 | 1.78% |
| 2025-01-17 | 65.59 | 66.67 | 0.66 | 1.00% | 65.41 | 67.75 | 231841 | 154547 | 2.03% |
| 2025-01-16 | 66.90 | 66.01 | -0.19 | -0.29% | 64.94 | 67.67 | 252164 | 167082 | 2.20% |
| 2025-01-15 | 66.25 | 66.20 | -0.23 | -0.35% | 65.59 | 66.95 | 208233 | 138078 | 1.82% |
| 2025-01-14 | 63.30 | 66.43 | 3.52 | 5.60% | 62.81 | 66.64 | 304705 | 198955 | 2.66% |
| 2025-01-13 | 62.71 | 62.91 | -1.29 | -2.01% | 61.80 | 63.57 | 242828 | 152333 | 2.12% |
| 2025-01-10 | 66.00 | 64.20 | -2.10 | -3.17% | 64.08 | 67.37 | 293835 | 193453 | 2.57% |
| 2025-01-09 | 66.21 | 66.30 | -0.52 | -0.78% | 66.08 | 68.50 | 269522 | 181537 | 2.35% |
| 2025-01-08 | 65.67 | 66.82 | 0.41 | 0.62% | 64.18 | 67.90 | 311056 | 205449 | 2.72% |
| 2025-01-07 | 64.10 | 66.41 | 2.50 | 3.91% | 63.80 | 66.54 | 294683 | 191697 | 2.57% |
| 2025-01-06 | 65.31 | 63.91 | -1.61 | -2.46% | 63.50 | 65.95 | 217637 | 140546 | 1.90% |
| 2025-01-03 | 66.23 | 65.52 | -0.41 | -0.62% | 65.08 | 67.28 | 295377 | 195596 | 2.58% |
| 2025-01-02 | 67.83 | 65.93 | -1.97 | -2.90% | 65.30 | 68.39 | 357591 | 238366 | 3.13% |
| 2024-12-31 | 70.94 | 67.90 | -3.29 | -4.62% | 67.65 | 71.67 | 447348 | 310749 | 3.92% |
| 2024-12-30 | 73.00 | 71.19 | -4.29 | -5.68% | 70.97 | 73.55 | 681147 | 491035 | 5.96% |
| 2024-12-27 | 79.66 | 75.48 | -4.51 | -5.64% | 75.47 | 79.69 | 777581 | 602933 | 6.81% |
| 2024-12-26 | 72.00 | 79.99 | 7.58 | 10.47% | 71.49 | 80.60 | 1019007 | 787302 | 8.92% |
| 2024-12-25 | 72.00 | 72.41 | 0.23 | 0.32% | 71.68 | 74.08 | 376690 | 274200 | 3.30% |