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 | 62.49 | 62.31 | -0.89 | -1.41% | 62.20 | 63.80 | 9640 | 6057 | 1.05% |
| 2025-04-02 | 61.94 | 63.20 | 1.20 | 1.94% | 61.60 | 63.49 | 10693 | 6734 | 1.17% |
| 2025-04-01 | 62.42 | 62.00 | -0.42 | -0.67% | 62.00 | 63.47 | 10711 | 6712 | 1.17% |
| 2025-03-31 | 62.99 | 62.42 | -0.60 | -0.95% | 61.00 | 62.99 | 11661 | 7196 | 1.28% |
| 2025-03-28 | 63.00 | 63.02 | 0.12 | 0.19% | 62.28 | 63.61 | 7282 | 4584 | 0.80% |
| 2025-03-27 | 62.85 | 62.90 | -0.51 | -0.80% | 61.85 | 64.12 | 9385 | 5927 | 1.03% |
| 2025-03-26 | 63.50 | 63.41 | -0.02 | -0.03% | 63.06 | 63.98 | 7714 | 4903 | 0.84% |
| 2025-03-25 | 63.25 | 63.43 | 0.20 | 0.32% | 62.41 | 64.00 | 10783 | 6819 | 1.18% |
| 2025-03-24 | 63.50 | 63.23 | -0.58 | -0.91% | 61.40 | 64.14 | 13192 | 8247 | 1.44% |
| 2025-03-21 | 66.31 | 63.81 | -2.59 | -3.90% | 63.60 | 66.31 | 17725 | 11438 | 1.94% |
| 2025-03-20 | 66.89 | 66.40 | -0.95 | -1.41% | 66.35 | 67.69 | 11754 | 7859 | 1.29% |
| 2025-03-19 | 68.47 | 67.35 | -1.56 | -2.26% | 66.86 | 68.68 | 16708 | 11246 | 1.83% |
| 2025-03-18 | 69.93 | 68.91 | 0.04 | 0.06% | 68.60 | 70.10 | 13267 | 9185 | 1.45% |
| 2025-03-17 | 69.00 | 68.87 | 0.04 | 0.06% | 68.20 | 69.79 | 12855 | 8871 | 1.41% |
| 2025-03-14 | 67.50 | 68.83 | 1.11 | 1.64% | 66.80 | 69.39 | 16800 | 11489 | 1.84% |
| 2025-03-13 | 70.00 | 67.72 | -1.92 | -2.76% | 67.00 | 70.00 | 19348 | 13151 | 2.12% |
| 2025-03-12 | 71.39 | 69.64 | -1.34 | -1.89% | 69.50 | 71.71 | 26602 | 18742 | 2.91% |
| 2025-03-11 | 70.90 | 70.98 | -1.31 | -1.81% | 70.02 | 71.80 | 20107 | 14217 | 2.20% |
| 2025-03-10 | 73.68 | 72.29 | -2.25 | -3.02% | 71.45 | 73.86 | 33391 | 24157 | 3.65% |
| 2025-03-07 | 73.00 | 74.54 | 0.92 | 1.25% | 72.34 | 77.36 | 54341 | 40579 | 5.94% |
| 2025-03-06 | 71.00 | 73.62 | 5.31 | 7.77% | 71.00 | 76.07 | 63319 | 46715 | 6.92% |
| 2025-03-05 | 69.00 | 68.31 | -0.54 | -0.78% | 67.10 | 69.39 | 18651 | 12702 | 2.04% |
| 2025-03-04 | 67.00 | 68.85 | 1.12 | 1.65% | 66.60 | 69.15 | 17267 | 11780 | 1.89% |
| 2025-03-03 | 69.19 | 67.73 | 0.98 | 1.47% | 65.60 | 70.99 | 25147 | 17263 | 2.75% |
| 2025-02-28 | 71.33 | 66.75 | -5.06 | -7.05% | 66.60 | 71.79 | 28489 | 19567 | 3.12% |
| 2025-02-27 | 75.20 | 71.81 | -3.64 | -4.82% | 70.45 | 76.20 | 37411 | 27245 | 4.09% |
| 2025-02-26 | 76.66 | 75.45 | -0.81 | -1.06% | 74.54 | 76.66 | 25303 | 19043 | 2.77% |
| 2025-02-25 | 75.00 | 76.26 | 0.19 | 0.25% | 74.37 | 78.45 | 31915 | 24382 | 3.49% |
| 2025-02-24 | 77.85 | 76.07 | -1.76 | -2.26% | 75.00 | 78.37 | 33190 | 25395 | 3.63% |
| 2025-02-21 | 74.23 | 77.83 | 2.87 | 3.83% | 73.71 | 77.98 | 38898 | 29560 | 4.25% |
| 2025-02-20 | 76.41 | 74.96 | -2.77 | -3.56% | 73.80 | 77.20 | 45870 | 34596 | 5.02% |
| 2025-02-19 | 79.99 | 77.73 | 3.00 | 4.01% | 76.50 | 80.00 | 41311 | 32250 | 4.52% |
| 2025-02-18 | 79.00 | 74.73 | -4.79 | -6.02% | 74.00 | 81.88 | 44786 | 34450 | 4.90% |
| 2025-02-17 | 81.50 | 79.52 | -1.63 | -2.01% | 78.18 | 83.43 | 42307 | 34311 | 4.63% |
| 2025-02-14 | 80.58 | 81.15 | -0.54 | -0.66% | 77.30 | 81.60 | 45696 | 36376 | 5.00% |
| 2025-02-13 | 79.79 | 81.69 | 1.96 | 2.46% | 78.61 | 84.80 | 58224 | 47949 | 6.37% |
| 2025-02-12 | 77.10 | 79.73 | 1.83 | 2.35% | 76.81 | 80.80 | 44328 | 35059 | 4.85% |
| 2025-02-11 | 78.70 | 77.90 | -1.57 | -1.98% | 76.00 | 79.76 | 45845 | 35619 | 5.01% |
| 2025-02-10 | 78.00 | 79.47 | 1.29 | 1.65% | 76.66 | 80.09 | 60384 | 47455 | 6.60% |
| 2025-02-07 | 79.01 | 78.18 | -1.81 | -2.26% | 75.38 | 80.40 | 58090 | 45286 | 6.35% |
| 2025-02-06 | 78.30 | 79.99 | -0.81 | -1.00% | 77.20 | 81.08 | 56336 | 44619 | 6.16% |
| 2025-02-05 | 76.88 | 80.80 | 9.00 | 12.53% | 75.10 | 82.56 | 62155 | 49149 | 6.80% |
| 2025-01-27 | 79.41 | 71.80 | -7.04 | -8.93% | 71.15 | 81.00 | 45007 | 33274 | 4.92% |
| 2025-01-24 | 73.40 | 78.84 | 6.54 | 9.05% | 72.21 | 79.50 | 42039 | 32112 | 4.60% |
| 2025-01-23 | 71.67 | 72.30 | 1.59 | 2.25% | 71.67 | 75.40 | 24306 | 17881 | 2.66% |
| 2025-01-22 | 72.68 | 70.71 | -2.85 | -3.87% | 70.54 | 73.58 | 24709 | 17809 | 2.70% |
| 2025-01-21 | 68.00 | 73.56 | 6.06 | 8.98% | 67.51 | 73.88 | 33099 | 23473 | 3.62% |
| 2025-01-20 | 69.79 | 67.50 | -1.31 | -1.90% | 67.01 | 69.99 | 11812 | 8017 | 1.29% |
| 2025-01-17 | 67.98 | 68.81 | 0.63 | 0.92% | 67.37 | 69.45 | 11067 | 7564 | 1.21% |
| 2025-01-16 | 70.05 | 68.18 | -1.83 | -2.61% | 67.63 | 70.92 | 16367 | 11352 | 1.79% |
| 2025-01-15 | 69.15 | 70.01 | 0.51 | 0.73% | 68.15 | 70.50 | 18530 | 12900 | 2.03% |
| 2025-01-14 | 65.38 | 69.50 | 4.20 | 6.43% | 65.38 | 69.78 | 28850 | 19578 | 3.16% |
| 2025-01-13 | 61.80 | 65.30 | 2.59 | 4.13% | 60.67 | 65.38 | 22716 | 14532 | 2.48% |
| 2025-01-10 | 63.72 | 62.71 | -1.14 | -1.79% | 62.71 | 65.56 | 12039 | 7746 | 1.32% |
| 2025-01-09 | 63.86 | 63.85 | -0.63 | -0.98% | 63.36 | 65.58 | 13915 | 8977 | 1.52% |
| 2025-01-08 | 61.01 | 64.48 | 3.08 | 5.02% | 61.01 | 65.58 | 28702 | 18324 | 3.14% |
| 2025-01-07 | 59.70 | 61.40 | 1.87 | 3.14% | 59.56 | 61.68 | 14026 | 8528 | 1.53% |
| 2025-01-06 | 59.00 | 59.53 | 0.13 | 0.22% | 57.51 | 60.43 | 15389 | 9113 | 1.68% |
| 2025-01-03 | 64.00 | 59.40 | -3.90 | -6.16% | 59.22 | 64.00 | 23687 | 14502 | 2.59% |
| 2025-01-02 | 66.95 | 63.30 | -3.86 | -5.75% | 62.50 | 67.00 | 18337 | 11871 | 2.00% |
| 2024-12-31 | 69.78 | 67.16 | -2.27 | -3.27% | 66.38 | 69.81 | 14895 | 10074 | 1.63% |
| 2024-12-30 | 69.50 | 69.43 | 0.45 | 0.65% | 66.55 | 69.87 | 15508 | 10636 | 1.70% |
| 2024-12-27 | 70.35 | 68.98 | -1.45 | -2.06% | 68.70 | 71.37 | 17463 | 12266 | 1.91% |
| 2024-12-26 | 69.00 | 70.43 | 1.04 | 1.50% | 68.49 | 71.29 | 18903 | 13301 | 2.07% |