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 | 77.91 | 78.35 | 0.11 | 0.14% | 76.96 | 78.74 | 20435 | 15952 | 0.50% |
| 2025-04-02 | 78.00 | 78.24 | -0.32 | -0.41% | 77.85 | 79.96 | 19700 | 15493 | 0.48% |
| 2025-04-01 | 78.62 | 78.56 | 0.56 | 0.72% | 77.88 | 80.85 | 32184 | 25520 | 0.79% |
| 2025-03-31 | 79.30 | 78.00 | -1.30 | -1.64% | 77.77 | 80.48 | 30405 | 23981 | 0.75% |
| 2025-03-28 | 80.72 | 79.30 | -1.32 | -1.64% | 79.30 | 83.55 | 50911 | 41629 | 1.25% |
| 2025-03-27 | 79.20 | 80.62 | 2.26 | 2.88% | 78.24 | 80.90 | 35698 | 28560 | 0.88% |
| 2025-03-26 | 79.16 | 78.36 | -1.14 | -1.43% | 77.75 | 79.37 | 22882 | 17923 | 0.56% |
| 2025-03-25 | 80.15 | 79.50 | -0.83 | -1.03% | 79.09 | 80.79 | 19088 | 15222 | 0.47% |
| 2025-03-24 | 80.95 | 80.33 | -0.62 | -0.77% | 79.66 | 81.88 | 25211 | 20284 | 0.62% |
| 2025-03-21 | 81.92 | 80.95 | -0.66 | -0.81% | 80.65 | 82.31 | 25698 | 20874 | 0.63% |
| 2025-03-20 | 82.08 | 81.61 | -0.49 | -0.60% | 81.28 | 83.26 | 33293 | 27427 | 0.82% |
| 2025-03-19 | 80.56 | 82.10 | 1.30 | 1.61% | 80.35 | 83.25 | 45698 | 37578 | 1.12% |
| 2025-03-18 | 79.00 | 80.80 | 1.83 | 2.32% | 78.10 | 82.11 | 58524 | 47404 | 1.44% |
| 2025-03-17 | 76.62 | 78.97 | 2.82 | 3.70% | 75.91 | 79.50 | 64630 | 50430 | 1.59% |
| 2025-03-14 | 77.58 | 76.15 | -2.00 | -2.56% | 75.77 | 79.30 | 114034 | 87545 | 2.80% |
| 2025-03-13 | 76.56 | 78.15 | 1.40 | 1.82% | 76.50 | 80.00 | 64651 | 50851 | 1.59% |
| 2025-03-12 | 78.01 | 76.75 | -1.39 | -1.78% | 76.55 | 78.70 | 34084 | 26484 | 0.84% |
| 2025-03-11 | 78.50 | 78.14 | -1.94 | -2.42% | 77.80 | 79.50 | 21573 | 16909 | 0.53% |
| 2025-03-10 | 79.57 | 80.08 | 0.95 | 1.20% | 78.20 | 80.08 | 28540 | 22565 | 0.70% |
| 2025-03-07 | 80.80 | 79.13 | -1.63 | -2.02% | 78.09 | 80.80 | 29021 | 22904 | 0.71% |
| 2025-03-06 | 80.14 | 80.76 | 0.95 | 1.19% | 78.85 | 81.80 | 34221 | 27507 | 0.84% |
| 2025-03-05 | 79.83 | 79.81 | -0.04 | -0.05% | 79.13 | 80.85 | 20707 | 16524 | 0.51% |
| 2025-03-04 | 80.49 | 79.85 | -0.77 | -0.96% | 79.61 | 81.20 | 27022 | 21707 | 0.66% |
| 2025-03-03 | 83.07 | 80.62 | -2.38 | -2.87% | 80.02 | 83.09 | 38175 | 31062 | 0.94% |
| 2025-02-28 | 82.11 | 83.00 | 0.01 | 0.01% | 82.11 | 83.30 | 28771 | 23829 | 0.71% |
| 2025-02-27 | 84.32 | 82.99 | -1.33 | -1.58% | 82.00 | 84.77 | 24982 | 20683 | 0.61% |
| 2025-02-26 | 85.37 | 84.32 | -0.38 | -0.45% | 82.79 | 85.62 | 24082 | 20240 | 0.59% |
| 2025-02-25 | 84.77 | 84.70 | -0.59 | -0.69% | 84.21 | 86.30 | 18300 | 15521 | 0.45% |
| 2025-02-24 | 88.38 | 85.29 | -0.88 | -1.02% | 83.40 | 88.38 | 21784 | 18518 | 0.54% |
| 2025-02-21 | 84.00 | 86.17 | 1.70 | 2.01% | 83.33 | 86.44 | 23327 | 19891 | 0.57% |
| 2025-02-20 | 81.14 | 84.47 | 2.81 | 3.44% | 81.14 | 84.68 | 26878 | 22526 | 0.66% |
| 2025-02-19 | 80.18 | 81.66 | 1.41 | 1.76% | 80.00 | 82.30 | 17726 | 14436 | 0.44% |
| 2025-02-18 | 79.80 | 80.25 | -0.25 | -0.31% | 79.53 | 81.33 | 14873 | 11975 | 0.37% |
| 2025-02-17 | 82.26 | 80.50 | -1.74 | -2.12% | 79.06 | 82.50 | 25645 | 20514 | 0.63% |
| 2025-02-14 | 80.98 | 82.24 | 1.09 | 1.34% | 80.30 | 82.69 | 20085 | 16454 | 0.49% |
| 2025-02-13 | 82.01 | 81.15 | -1.55 | -1.87% | 81.05 | 83.66 | 24813 | 20391 | 0.61% |
| 2025-02-12 | 81.00 | 82.70 | 1.11 | 1.36% | 80.33 | 82.85 | 20672 | 16956 | 0.51% |
| 2025-02-11 | 80.23 | 81.59 | 1.69 | 2.12% | 79.88 | 81.79 | 24836 | 20094 | 0.61% |
| 2025-02-10 | 80.39 | 79.90 | -0.49 | -0.61% | 78.85 | 80.41 | 25114 | 20007 | 0.62% |
| 2025-02-07 | 80.46 | 80.39 | -0.20 | -0.25% | 79.25 | 81.13 | 22303 | 17886 | 0.55% |
| 2025-02-06 | 80.49 | 80.59 | -0.81 | -1.00% | 79.65 | 81.50 | 27667 | 22208 | 0.68% |
| 2025-02-05 | 80.84 | 81.40 | 0.52 | 0.64% | 79.60 | 81.59 | 24054 | 19428 | 0.59% |
| 2025-01-27 | 80.44 | 80.88 | 0.79 | 0.99% | 79.51 | 82.00 | 22016 | 17847 | 0.54% |
| 2025-01-24 | 80.50 | 80.09 | -0.76 | -0.94% | 79.31 | 81.18 | 22007 | 17592 | 0.54% |
| 2025-01-23 | 80.99 | 80.85 | -0.18 | -0.22% | 80.20 | 81.53 | 19469 | 15769 | 0.48% |
| 2025-01-22 | 79.49 | 81.03 | 1.26 | 1.58% | 79.29 | 81.56 | 30355 | 24500 | 0.75% |
| 2025-01-21 | 80.42 | 79.77 | -0.51 | -0.64% | 78.68 | 81.22 | 21248 | 16919 | 0.52% |
| 2025-01-20 | 80.79 | 80.28 | 1.38 | 1.75% | 78.90 | 81.88 | 37775 | 30400 | 0.93% |
| 2025-01-17 | 74.00 | 78.90 | 4.30 | 5.76% | 74.00 | 79.77 | 49830 | 38937 | 1.22% |
| 2025-01-16 | 73.16 | 74.60 | 2.23 | 3.08% | 72.05 | 75.78 | 38023 | 28287 | 0.93% |
| 2025-01-15 | 72.30 | 72.37 | 0.73 | 1.02% | 70.70 | 72.95 | 17836 | 12865 | 0.44% |
| 2025-01-14 | 72.45 | 71.64 | 0.03 | 0.04% | 70.22 | 72.45 | 28854 | 20601 | 0.71% |
| 2025-01-13 | 75.02 | 71.61 | -4.00 | -5.29% | 71.18 | 75.69 | 33621 | 24481 | 0.83% |
| 2025-01-10 | 75.10 | 75.61 | 1.04 | 1.39% | 73.72 | 76.86 | 26069 | 19713 | 0.64% |
| 2025-01-09 | 74.75 | 74.57 | -0.64 | -0.85% | 74.40 | 75.88 | 14386 | 10785 | 0.35% |
| 2025-01-08 | 73.00 | 75.21 | 2.00 | 2.73% | 72.77 | 75.79 | 21434 | 15911 | 0.53% |
| 2025-01-07 | 71.59 | 73.21 | 0.90 | 1.24% | 71.15 | 73.29 | 13712 | 9947 | 0.34% |
| 2025-01-06 | 73.71 | 72.31 | -1.20 | -1.63% | 71.55 | 74.60 | 15281 | 11131 | 0.38% |
| 2025-01-03 | 72.78 | 73.51 | 0.41 | 0.56% | 72.78 | 75.30 | 18521 | 13747 | 0.46% |
| 2025-01-02 | 73.08 | 73.10 | -0.27 | -0.37% | 72.33 | 74.94 | 21268 | 15690 | 0.52% |
| 2024-12-31 | 73.83 | 73.37 | -0.03 | -0.04% | 73.01 | 74.78 | 18841 | 13897 | 0.46% |
| 2024-12-30 | 72.32 | 73.40 | 1.08 | 1.49% | 72.04 | 74.18 | 15795 | 11561 | 0.39% |
| 2024-12-27 | 74.00 | 72.32 | -1.68 | -2.27% | 72.05 | 74.00 | 15387 | 11187 | 0.38% |
| 2024-12-26 | 74.53 | 74.00 | 0.17 | 0.23% | 73.62 | 75.37 | 13233 | 9848 | 0.33% |