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 | 73.81 | 73.82 | -1.93 | -2.55% | 72.82 | 76.51 | 22793 | 16975 | 2.97% |
| 2025-04-02 | 77.98 | 75.75 | 0.20 | 0.26% | 75.38 | 79.32 | 22958 | 17691 | 2.99% |
| 2025-04-01 | 75.50 | 75.55 | 0.56 | 0.75% | 74.60 | 77.15 | 21198 | 16069 | 2.76% |
| 2025-03-31 | 74.62 | 74.99 | -0.01 | -0.01% | 73.18 | 76.48 | 25970 | 19382 | 3.38% |
| 2025-03-28 | 78.01 | 75.00 | -3.37 | -4.30% | 74.76 | 80.07 | 25038 | 19264 | 3.26% |
| 2025-03-27 | 76.91 | 78.37 | 0.60 | 0.77% | 75.66 | 80.79 | 29116 | 22838 | 3.79% |
| 2025-03-26 | 80.33 | 77.77 | -3.23 | -3.99% | 76.74 | 81.88 | 36790 | 28961 | 4.79% |
| 2025-03-25 | 81.10 | 81.00 | -0.26 | -0.32% | 80.45 | 83.49 | 24921 | 20388 | 3.24% |
| 2025-03-24 | 83.22 | 81.26 | -2.75 | -3.27% | 78.61 | 84.07 | 38840 | 31523 | 5.05% |
| 2025-03-21 | 87.51 | 84.01 | -4.41 | -4.99% | 83.91 | 88.35 | 39273 | 33637 | 5.11% |
| 2025-03-20 | 86.01 | 88.42 | 3.04 | 3.56% | 86.01 | 93.00 | 69416 | 62284 | 9.03% |
| 2025-03-19 | 88.99 | 85.38 | -4.11 | -4.59% | 85.04 | 91.90 | 54777 | 48330 | 7.13% |
| 2025-03-18 | 88.87 | 89.49 | 2.40 | 2.76% | 87.31 | 92.66 | 63820 | 57376 | 8.30% |
| 2025-03-17 | 81.76 | 87.09 | 5.39 | 6.60% | 80.22 | 88.19 | 56988 | 48296 | 7.42% |
| 2025-03-14 | 78.01 | 81.70 | 2.69 | 3.40% | 77.21 | 84.00 | 44204 | 35721 | 5.75% |
| 2025-03-13 | 79.59 | 79.01 | -1.30 | -1.62% | 77.20 | 80.89 | 47181 | 37117 | 6.14% |
| 2025-03-12 | 90.50 | 80.31 | -2.79 | -3.36% | 80.10 | 91.40 | 79232 | 66845 | 10.31% |
| 2025-03-11 | 80.00 | 83.10 | -0.01 | -0.01% | 79.80 | 83.80 | 59441 | 48645 | 7.73% |
| 2025-03-10 | 78.00 | 83.11 | 6.10 | 7.92% | 77.66 | 84.25 | 97533 | 78616 | 12.69% |
| 2025-03-07 | 71.40 | 77.01 | 4.46 | 6.15% | 71.23 | 77.20 | 74804 | 56016 | 9.73% |
| 2025-03-06 | 71.92 | 72.55 | 0.85 | 1.19% | 71.02 | 74.50 | 27590 | 20104 | 3.59% |
| 2025-03-05 | 70.28 | 71.70 | 0.82 | 1.16% | 69.90 | 73.83 | 26342 | 18903 | 3.43% |
| 2025-03-04 | 67.67 | 70.88 | 2.65 | 3.88% | 67.03 | 71.16 | 26164 | 18201 | 3.40% |
| 2025-03-03 | 67.50 | 68.23 | 0.73 | 1.08% | 66.66 | 70.58 | 27610 | 18982 | 3.59% |
| 2025-02-28 | 72.80 | 67.50 | -6.20 | -8.41% | 67.00 | 73.29 | 43224 | 29906 | 5.62% |
| 2025-02-27 | 76.00 | 73.70 | -2.46 | -3.23% | 71.78 | 76.49 | 44066 | 32710 | 5.73% |
| 2025-02-26 | 76.35 | 76.16 | 0.03 | 0.04% | 74.70 | 76.87 | 32090 | 24276 | 4.18% |
| 2025-02-25 | 72.01 | 76.13 | 2.55 | 3.47% | 72.01 | 77.79 | 48779 | 36809 | 6.35% |
| 2025-02-24 | 74.79 | 73.58 | -2.00 | -2.65% | 72.79 | 75.33 | 37620 | 27772 | 4.90% |
| 2025-02-21 | 75.00 | 75.58 | 0.88 | 1.18% | 74.50 | 76.97 | 40777 | 30969 | 5.31% |
| 2025-02-20 | 75.00 | 74.70 | 0.69 | 0.93% | 73.82 | 75.87 | 30237 | 22662 | 3.93% |
| 2025-02-19 | 71.94 | 74.01 | 1.90 | 2.63% | 71.94 | 76.01 | 34057 | 25323 | 4.43% |
| 2025-02-18 | 74.55 | 72.11 | -2.42 | -3.25% | 71.81 | 76.72 | 41626 | 31095 | 5.42% |
| 2025-02-17 | 74.11 | 74.53 | 1.03 | 1.40% | 73.01 | 75.54 | 32541 | 24183 | 4.23% |
| 2025-02-14 | 73.78 | 73.50 | -0.29 | -0.39% | 72.61 | 75.15 | 32321 | 23798 | 4.21% |
| 2025-02-13 | 78.27 | 73.79 | -4.50 | -5.75% | 73.62 | 78.34 | 55027 | 41443 | 7.16% |
| 2025-02-12 | 79.00 | 78.29 | -1.86 | -2.32% | 76.13 | 80.35 | 68275 | 53343 | 8.88% |
| 2025-02-11 | 74.00 | 80.15 | 5.84 | 7.86% | 72.72 | 86.00 | 87503 | 68641 | 11.39% |
| 2025-02-10 | 73.01 | 74.31 | 0.67 | 0.91% | 72.56 | 74.60 | 40009 | 29490 | 5.21% |
| 2025-02-07 | 74.01 | 73.64 | 2.06 | 2.88% | 71.51 | 75.30 | 65683 | 48252 | 8.55% |
| 2025-02-06 | 66.02 | 71.58 | 4.57 | 6.82% | 66.02 | 72.36 | 52851 | 36727 | 6.88% |
| 2025-02-05 | 65.59 | 67.01 | 2.36 | 3.65% | 64.21 | 67.79 | 35455 | 23487 | 4.61% |
| 2025-01-27 | 65.80 | 64.65 | -1.43 | -2.16% | 64.65 | 68.11 | 36921 | 24448 | 4.80% |
| 2025-01-24 | 62.30 | 66.08 | 4.47 | 7.26% | 62.22 | 67.11 | 52867 | 34554 | 6.88% |
| 2025-01-23 | 65.00 | 61.61 | -2.80 | -4.35% | 61.61 | 66.50 | 37900 | 24096 | 4.93% |
| 2025-01-22 | 65.50 | 64.41 | -2.28 | -3.42% | 63.58 | 67.19 | 36085 | 23535 | 4.70% |
| 2025-01-21 | 63.96 | 66.69 | 3.42 | 5.41% | 63.45 | 67.31 | 41572 | 27260 | 5.41% |
| 2025-01-20 | 64.11 | 63.27 | -0.23 | -0.36% | 62.69 | 64.79 | 19711 | 12515 | 2.56% |
| 2025-01-17 | 63.85 | 63.50 | -0.81 | -1.26% | 62.70 | 65.07 | 29672 | 18930 | 3.86% |
| 2025-01-16 | 62.55 | 64.31 | 2.31 | 3.73% | 61.09 | 66.02 | 46062 | 29299 | 5.99% |
| 2025-01-15 | 63.25 | 62.00 | -1.45 | -2.29% | 61.66 | 63.46 | 21584 | 13486 | 2.81% |
| 2025-01-14 | 61.00 | 63.45 | 2.38 | 3.90% | 60.48 | 63.47 | 27754 | 17310 | 3.61% |
| 2025-01-13 | 57.00 | 61.07 | 3.31 | 5.73% | 56.14 | 62.30 | 38861 | 23173 | 5.06% |
| 2025-01-10 | 59.25 | 57.76 | -2.19 | -3.65% | 57.61 | 61.60 | 27045 | 16130 | 3.52% |
| 2025-01-09 | 60.06 | 59.95 | -1.22 | -1.99% | 59.52 | 63.20 | 29818 | 18202 | 3.88% |
| 2025-01-08 | 60.41 | 61.17 | 0.15 | 0.25% | 58.03 | 62.39 | 30590 | 18445 | 3.98% |
| 2025-01-07 | 57.50 | 61.02 | 2.82 | 4.85% | 57.46 | 61.21 | 30925 | 18395 | 4.02% |
| 2025-01-06 | 65.00 | 58.20 | -7.86 | -11.90% | 58.02 | 65.25 | 52062 | 32084 | 6.77% |
| 2025-01-03 | 65.11 | 66.06 | 2.46 | 3.87% | 63.51 | 68.55 | 53327 | 35197 | 6.94% |
| 2025-01-02 | 64.00 | 63.60 | -0.10 | -0.16% | 61.49 | 66.66 | 36722 | 23770 | 5.34% |
| 2024-12-31 | 64.39 | 63.70 | 0.10 | 0.16% | 63.62 | 68.68 | 47543 | 31690 | 6.91% |
| 2024-12-30 | 62.81 | 63.60 | 0.08 | 0.13% | 61.51 | 64.30 | 15901 | 10030 | 2.31% |
| 2024-12-27 | 64.80 | 63.52 | 0.21 | 0.33% | 63.29 | 66.14 | 23937 | 15496 | 3.48% |
| 2024-12-26 | 61.44 | 63.31 | 1.96 | 3.19% | 61.28 | 63.48 | 16291 | 10230 | 2.37% |