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 | 58.13 | 56.60 | -2.28 | -3.87% | 56.31 | 58.59 | 37250 | 21339 | 5.49% |
| 2025-04-02 | 59.30 | 58.88 | 0.10 | 0.17% | 58.70 | 60.50 | 28988 | 17236 | 4.27% |
| 2025-04-01 | 59.40 | 58.78 | -0.68 | -1.14% | 58.66 | 59.87 | 20598 | 12195 | 3.04% |
| 2025-03-31 | 58.80 | 59.46 | 0.66 | 1.12% | 58.20 | 59.83 | 29389 | 17368 | 4.33% |
| 2025-03-28 | 59.87 | 58.80 | -1.40 | -2.33% | 58.50 | 60.60 | 31951 | 18943 | 4.71% |
| 2025-03-27 | 60.29 | 60.20 | -0.41 | -0.68% | 59.45 | 61.20 | 27008 | 16262 | 3.98% |
| 2025-03-26 | 60.91 | 60.61 | -0.17 | -0.28% | 60.42 | 61.55 | 24702 | 15037 | 3.64% |
| 2025-03-25 | 64.56 | 60.78 | -3.71 | -5.75% | 60.33 | 65.39 | 65209 | 40608 | 9.61% |
| 2025-03-24 | 62.99 | 64.49 | 2.08 | 3.33% | 62.00 | 64.59 | 49611 | 31346 | 7.31% |
| 2025-03-21 | 63.20 | 62.41 | -0.98 | -1.55% | 61.58 | 63.97 | 43973 | 27486 | 6.48% |
| 2025-03-20 | 63.70 | 63.39 | 0.09 | 0.14% | 62.91 | 64.49 | 32869 | 20963 | 4.84% |
| 2025-03-19 | 67.57 | 63.30 | -5.17 | -7.55% | 62.91 | 67.68 | 94775 | 61011 | 13.97% |
| 2025-03-18 | 67.94 | 68.47 | 0.47 | 0.69% | 65.62 | 69.08 | 52061 | 35101 | 7.67% |
| 2025-03-17 | 69.23 | 68.00 | -0.28 | -0.41% | 67.30 | 69.89 | 52302 | 35681 | 7.71% |
| 2025-03-14 | 66.00 | 68.28 | 2.43 | 3.69% | 65.01 | 69.50 | 51803 | 34934 | 7.63% |
| 2025-03-13 | 69.20 | 65.85 | -2.90 | -4.22% | 65.56 | 69.44 | 59781 | 40235 | 8.81% |
| 2025-03-12 | 72.30 | 68.75 | -2.73 | -3.82% | 68.38 | 72.30 | 72261 | 50305 | 10.65% |
| 2025-03-11 | 74.23 | 71.48 | -4.58 | -6.02% | 70.71 | 74.63 | 55908 | 40402 | 8.24% |
| 2025-03-10 | 71.60 | 76.06 | 4.34 | 6.05% | 71.15 | 76.88 | 63151 | 47062 | 9.31% |
| 2025-03-07 | 72.75 | 71.72 | -1.98 | -2.69% | 70.50 | 73.55 | 49478 | 35666 | 7.29% |
| 2025-03-06 | 72.25 | 73.70 | 1.54 | 2.13% | 71.66 | 74.16 | 69092 | 50400 | 10.18% |
| 2025-03-05 | 69.41 | 72.16 | 3.06 | 4.43% | 68.28 | 73.01 | 77580 | 55426 | 11.43% |
| 2025-03-04 | 67.80 | 69.10 | 0.01 | 0.01% | 67.20 | 69.49 | 46389 | 31846 | 6.84% |
| 2025-03-03 | 71.61 | 69.09 | -1.75 | -2.47% | 68.10 | 72.35 | 55704 | 38720 | 8.21% |
| 2025-02-28 | 77.90 | 70.84 | -10.15 | -12.53% | 70.15 | 78.64 | 94359 | 69441 | 13.91% |
| 2025-02-27 | 89.88 | 80.99 | -8.41 | -9.41% | 77.81 | 90.20 | 109636 | 89863 | 16.16% |
| 2025-02-26 | 90.60 | 89.40 | -1.82 | -2.00% | 86.86 | 91.40 | 55533 | 49106 | 8.18% |
| 2025-02-25 | 92.15 | 91.22 | -3.58 | -3.78% | 89.15 | 93.65 | 51844 | 47228 | 7.64% |
| 2025-02-24 | 106.88 | 94.80 | -12.38 | -11.55% | 94.00 | 106.88 | 75278 | 73214 | 11.09% |
| 2025-02-21 | 106.78 | 107.18 | -0.67 | -0.62% | 103.00 | 113.00 | 31469 | 34078 | 4.64% |
| 2025-02-20 | 102.84 | 107.85 | 4.42 | 4.27% | 101.39 | 109.50 | 26390 | 28045 | 3.89% |
| 2025-02-19 | 100.14 | 103.43 | 2.93 | 2.92% | 97.00 | 104.59 | 27837 | 28221 | 4.10% |
| 2025-02-18 | 102.97 | 100.50 | -2.60 | -2.52% | 100.01 | 106.18 | 24535 | 25304 | 3.62% |
| 2025-02-17 | 99.92 | 103.10 | 1.32 | 1.30% | 98.50 | 108.00 | 44552 | 46089 | 6.57% |
| 2025-02-14 | 105.00 | 101.78 | -4.49 | -4.23% | 97.72 | 110.92 | 48856 | 49813 | 7.20% |
| 2025-02-13 | 110.00 | 106.27 | -5.28 | -4.73% | 105.33 | 116.00 | 29898 | 33043 | 4.41% |
| 2025-02-12 | 108.06 | 111.55 | 2.85 | 2.62% | 106.00 | 112.58 | 25785 | 28271 | 3.80% |
| 2025-02-11 | 102.36 | 108.70 | 5.80 | 5.64% | 101.30 | 111.70 | 37179 | 40302 | 5.48% |
| 2025-02-10 | 104.31 | 102.90 | -2.30 | -2.19% | 101.62 | 107.98 | 37207 | 38748 | 5.48% |
| 2025-02-07 | 100.00 | 105.20 | 4.32 | 4.28% | 98.08 | 114.55 | 58577 | 62152 | 8.63% |
| 2025-02-06 | 94.00 | 100.88 | 11.88 | 13.35% | 91.00 | 103.00 | 62191 | 59812 | 9.17% |
| 2025-02-05 | 96.00 | 89.00 | -11.77 | -11.68% | 84.84 | 97.50 | 77291 | 68731 | 11.39% |
| 2025-01-27 | 106.08 | 100.77 | -9.23 | -8.39% | 96.88 | 108.97 | 56029 | 57791 | 8.26% |
| 2025-01-24 | 106.98 | 110.00 | 5.71 | 5.48% | 106.00 | 115.60 | 52519 | 57981 | 7.74% |
| 2025-01-23 | 102.00 | 104.29 | -3.84 | -3.55% | 100.35 | 112.88 | 66432 | 72081 | 9.79% |
| 2025-01-22 | 107.66 | 108.13 | 14.71 | 15.75% | 104.26 | 112.10 | 85738 | 94370 | 12.64% |
| 2025-01-21 | 92.00 | 93.42 | 0.76 | 0.82% | 90.02 | 93.91 | 21590 | 19877 | 3.18% |
| 2025-01-20 | 89.90 | 92.66 | 2.97 | 3.31% | 88.00 | 92.74 | 22246 | 20126 | 3.28% |
| 2025-01-17 | 86.97 | 89.69 | 2.72 | 3.13% | 83.50 | 91.00 | 35728 | 31210 | 5.27% |
| 2025-01-16 | 81.50 | 86.97 | 5.83 | 7.19% | 81.01 | 91.89 | 44615 | 38055 | 6.58% |
| 2025-01-15 | 81.00 | 81.14 | 0.28 | 0.35% | 79.00 | 82.50 | 20254 | 16377 | 2.98% |
| 2025-01-14 | 79.00 | 80.86 | 2.56 | 3.27% | 76.80 | 82.63 | 35271 | 28554 | 5.20% |
| 2025-01-13 | 76.21 | 78.30 | 0.30 | 0.38% | 76.03 | 80.69 | 19747 | 15525 | 2.91% |
| 2025-01-10 | 81.65 | 78.00 | -4.55 | -5.51% | 78.00 | 84.20 | 46070 | 37535 | 6.79% |
| 2025-01-09 | 85.50 | 82.55 | -3.65 | -4.23% | 82.51 | 86.50 | 50216 | 42219 | 7.40% |
| 2025-01-08 | 82.80 | 86.20 | 0.16 | 0.19% | 80.28 | 95.20 | 75955 | 65051 | 11.19% |
| 2025-01-07 | 81.85 | 86.04 | 5.35 | 6.63% | 79.60 | 89.89 | 60709 | 50591 | 8.95% |
| 2025-01-06 | 83.27 | 80.69 | -1.51 | -1.84% | 79.50 | 86.73 | 24458 | 20277 | 3.60% |
| 2025-01-03 | 85.00 | 82.20 | -3.10 | -3.63% | 81.75 | 86.55 | 20369 | 17046 | 3.00% |
| 2025-01-02 | 88.01 | 85.30 | -5.70 | -6.26% | 83.21 | 91.70 | 39372 | 34176 | 5.80% |
| 2024-12-31 | 95.18 | 91.00 | -4.52 | -4.73% | 88.18 | 96.78 | 33441 | 30510 | 4.93% |
| 2024-12-30 | 90.97 | 95.52 | 3.17 | 3.43% | 90.50 | 98.98 | 32292 | 30901 | 4.76% |
| 2024-12-27 | 93.86 | 92.35 | -3.25 | -3.40% | 90.91 | 99.66 | 28028 | 26337 | 4.13% |
| 2024-12-26 | 83.03 | 95.60 | 12.29 | 14.75% | 82.00 | 98.00 | 40007 | 36722 | 5.90% |