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 | 63.19 | 62.10 | -2.42 | -3.75% | 61.81 | 65.48 | 5815 | 3663 | 1.58% |
| 2025-04-02 | 65.90 | 64.52 | -1.38 | -2.09% | 63.60 | 65.90 | 6266 | 4040 | 1.70% |
| 2025-04-01 | 62.27 | 65.90 | 3.72 | 5.98% | 62.10 | 66.53 | 8456 | 5502 | 2.29% |
| 2025-03-31 | 62.79 | 62.18 | -0.41 | -0.66% | 61.06 | 63.30 | 6458 | 3993 | 1.75% |
| 2025-03-28 | 65.90 | 62.59 | -3.41 | -5.17% | 62.59 | 67.22 | 8070 | 5169 | 2.19% |
| 2025-03-27 | 66.18 | 66.00 | -0.71 | -1.06% | 65.00 | 67.83 | 3718 | 2478 | 1.01% |
| 2025-03-26 | 67.55 | 66.71 | 0.84 | 1.28% | 65.97 | 68.19 | 3409 | 2286 | 0.93% |
| 2025-03-25 | 67.44 | 65.87 | 0.36 | 0.55% | 65.48 | 68.50 | 7121 | 4792 | 1.93% |
| 2025-03-24 | 67.16 | 65.51 | -3.02 | -4.41% | 63.87 | 68.47 | 9116 | 6005 | 2.47% |
| 2025-03-21 | 69.58 | 68.53 | -1.77 | -2.52% | 67.09 | 69.73 | 10389 | 7103 | 2.82% |
| 2025-03-20 | 70.38 | 70.30 | -0.69 | -0.97% | 69.64 | 71.99 | 6061 | 4298 | 1.64% |
| 2025-03-19 | 70.29 | 70.99 | 0.49 | 0.70% | 70.29 | 73.50 | 8723 | 6251 | 2.37% |
| 2025-03-18 | 70.60 | 70.50 | -1.42 | -1.97% | 70.13 | 71.90 | 9104 | 6435 | 2.47% |
| 2025-03-17 | 71.65 | 71.92 | -0.83 | -1.14% | 70.15 | 73.49 | 6503 | 4643 | 1.76% |
| 2025-03-14 | 69.45 | 72.75 | 3.24 | 4.66% | 68.00 | 73.78 | 19480 | 13805 | 5.29% |
| 2025-03-13 | 75.95 | 69.51 | -7.24 | -9.43% | 68.71 | 76.00 | 16429 | 11749 | 4.46% |
| 2025-03-12 | 81.00 | 76.75 | -0.79 | -1.02% | 74.06 | 81.00 | 20288 | 15573 | 5.51% |
| 2025-03-11 | 76.34 | 77.54 | -0.01 | -0.01% | 74.01 | 78.19 | 19293 | 14711 | 5.24% |
| 2025-03-10 | 74.00 | 77.55 | 4.83 | 6.64% | 71.60 | 78.00 | 31649 | 24015 | 8.59% |
| 2025-03-07 | 70.77 | 72.72 | 1.87 | 2.64% | 70.50 | 75.88 | 21004 | 15455 | 5.70% |
| 2025-03-06 | 73.83 | 70.85 | -1.33 | -1.84% | 70.14 | 74.04 | 18239 | 13004 | 4.95% |
| 2025-03-05 | 71.19 | 72.18 | -0.02 | -0.03% | 71.19 | 77.25 | 24983 | 18298 | 6.78% |
| 2025-03-04 | 63.98 | 72.20 | 8.50 | 13.34% | 63.11 | 73.00 | 41944 | 29004 | 11.38% |
| 2025-03-03 | 61.35 | 63.70 | 1.89 | 3.06% | 60.02 | 64.38 | 15366 | 9699 | 4.17% |
| 2025-02-28 | 63.03 | 61.81 | -2.36 | -3.68% | 60.99 | 64.15 | 21074 | 13126 | 5.72% |
| 2025-02-27 | 67.06 | 64.17 | -4.03 | -5.91% | 62.22 | 67.80 | 24634 | 15778 | 6.69% |
| 2025-02-26 | 66.05 | 68.20 | 2.22 | 3.36% | 65.71 | 69.86 | 20933 | 14213 | 5.68% |
| 2025-02-25 | 66.10 | 65.98 | -1.52 | -2.25% | 65.00 | 69.01 | 15083 | 10088 | 4.09% |
| 2025-02-24 | 65.00 | 67.50 | 3.90 | 6.13% | 63.41 | 72.96 | 32177 | 21669 | 8.73% |
| 2025-02-21 | 66.00 | 63.60 | -1.60 | -2.45% | 62.00 | 66.50 | 26075 | 16513 | 7.08% |
| 2025-02-20 | 65.85 | 65.20 | 0.50 | 0.77% | 64.10 | 69.60 | 27345 | 18284 | 7.42% |
| 2025-02-19 | 60.74 | 64.70 | 3.57 | 5.84% | 60.60 | 66.59 | 17998 | 11633 | 4.88% |
| 2025-02-18 | 63.80 | 61.13 | -3.27 | -5.08% | 61.00 | 65.90 | 13299 | 8419 | 3.61% |
| 2025-02-17 | 63.55 | 64.40 | 1.10 | 1.74% | 62.70 | 65.20 | 14815 | 9471 | 4.02% |
| 2025-02-14 | 63.69 | 63.30 | -0.68 | -1.06% | 60.40 | 64.00 | 13559 | 8514 | 3.68% |
| 2025-02-13 | 68.00 | 63.98 | -4.83 | -7.02% | 63.00 | 70.98 | 24751 | 16322 | 6.72% |
| 2025-02-12 | 69.06 | 68.81 | -0.94 | -1.35% | 65.57 | 78.80 | 25513 | 17819 | 6.92% |
| 2025-02-11 | 68.01 | 69.75 | -0.37 | -0.53% | 64.30 | 70.12 | 29047 | 19533 | 7.88% |
| 2025-02-10 | 61.00 | 70.12 | 10.41 | 17.43% | 59.10 | 71.65 | 40782 | 26940 | 11.07% |
| 2025-02-07 | 57.50 | 59.71 | 1.54 | 2.65% | 57.50 | 60.90 | 19022 | 11378 | 5.16% |
| 2025-02-06 | 52.30 | 58.17 | 6.02 | 11.54% | 52.14 | 58.50 | 19835 | 11115 | 5.38% |
| 2025-02-05 | 51.00 | 52.15 | 2.15 | 4.30% | 50.10 | 52.66 | 7300 | 3774 | 1.98% |
| 2025-01-27 | 52.50 | 50.00 | -2.29 | -4.38% | 50.00 | 52.50 | 7936 | 4047 | 2.15% |
| 2025-01-24 | 50.77 | 52.29 | 1.50 | 2.95% | 49.51 | 52.50 | 9588 | 4909 | 2.60% |
| 2025-01-23 | 50.20 | 50.79 | 1.28 | 2.59% | 49.66 | 52.35 | 11376 | 5835 | 3.09% |
| 2025-01-22 | 50.79 | 49.51 | -1.19 | -2.35% | 48.48 | 50.79 | 7860 | 3892 | 2.13% |
| 2025-01-21 | 51.00 | 50.70 | -0.02 | -0.04% | 50.22 | 51.66 | 9153 | 4654 | 2.48% |
| 2025-01-20 | 50.69 | 50.72 | 0.04 | 0.08% | 50.01 | 54.32 | 15655 | 8096 | 4.25% |
| 2025-01-17 | 49.70 | 50.68 | 0.68 | 1.36% | 49.28 | 51.39 | 7928 | 3991 | 2.15% |
| 2025-01-16 | 50.94 | 50.00 | -0.94 | -1.85% | 49.03 | 51.73 | 15738 | 7871 | 4.27% |
| 2025-01-15 | 52.80 | 50.94 | -2.09 | -3.94% | 50.70 | 53.50 | 11208 | 5844 | 3.04% |
| 2025-01-14 | 51.44 | 53.03 | 2.15 | 4.23% | 50.60 | 53.50 | 13556 | 7088 | 3.68% |
| 2025-01-13 | 52.80 | 50.88 | -3.21 | -5.93% | 50.28 | 53.19 | 11525 | 5955 | 3.13% |
| 2025-01-10 | 54.60 | 54.09 | -1.04 | -1.89% | 53.78 | 58.49 | 12677 | 7139 | 3.44% |
| 2025-01-09 | 53.10 | 55.13 | 1.49 | 2.78% | 52.68 | 55.66 | 8607 | 4690 | 2.34% |
| 2025-01-08 | 51.72 | 53.64 | 1.92 | 3.71% | 51.12 | 54.47 | 8858 | 4685 | 2.40% |
| 2025-01-07 | 50.50 | 51.72 | 1.12 | 2.21% | 50.28 | 52.52 | 5195 | 2673 | 1.41% |
| 2025-01-06 | 50.38 | 50.60 | -0.28 | -0.55% | 48.88 | 51.00 | 9208 | 4616 | 2.50% |
| 2025-01-03 | 56.50 | 50.88 | -5.21 | -9.29% | 50.51 | 56.60 | 18313 | 9760 | 4.97% |
| 2025-01-02 | 56.16 | 56.09 | -0.21 | -0.37% | 54.85 | 57.73 | 9408 | 5323 | 2.61% |
| 2024-12-31 | 57.00 | 56.30 | -1.10 | -1.92% | 55.65 | 58.44 | 7696 | 4366 | 2.13% |
| 2024-12-30 | 59.80 | 57.40 | -2.40 | -4.01% | 57.33 | 60.10 | 10323 | 6039 | 2.86% |
| 2024-12-27 | 65.85 | 59.80 | -5.40 | -8.28% | 59.25 | 66.66 | 17220 | 10654 | 4.77% |
| 2024-12-26 | 58.70 | 65.20 | 4.66 | 7.70% | 58.70 | 68.66 | 17400 | 11320 | 4.82% |
| 2024-12-25 | 62.50 | 60.54 | -0.31 | -0.51% | 59.02 | 63.50 | 7087 | 4325 | 1.96% |