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 | 77.00 | 75.40 | -2.57 | -3.30% | 74.15 | 78.99 | 22655 | 17204 | 2.23% |
| 2025-04-02 | 76.00 | 77.97 | 1.86 | 2.44% | 75.55 | 80.30 | 25659 | 20193 | 2.52% |
| 2025-04-01 | 78.04 | 76.11 | -1.89 | -2.42% | 75.88 | 78.98 | 14189 | 10862 | 1.40% |
| 2025-03-31 | 78.00 | 78.00 | -1.56 | -1.96% | 76.30 | 78.90 | 17132 | 13286 | 1.68% |
| 2025-03-28 | 77.40 | 79.56 | 1.71 | 2.20% | 76.72 | 80.48 | 22236 | 17520 | 2.19% |
| 2025-03-27 | 76.89 | 77.85 | 1.25 | 1.63% | 75.81 | 79.50 | 18955 | 14819 | 1.86% |
| 2025-03-26 | 74.40 | 76.60 | 1.93 | 2.58% | 74.30 | 79.39 | 23725 | 18455 | 2.33% |
| 2025-03-25 | 75.00 | 74.67 | -0.62 | -0.82% | 74.18 | 76.93 | 10711 | 8072 | 1.05% |
| 2025-03-24 | 76.16 | 75.29 | -0.87 | -1.14% | 73.20 | 76.89 | 16604 | 12466 | 1.63% |
| 2025-03-21 | 79.00 | 76.16 | -3.18 | -4.01% | 76.03 | 79.27 | 17653 | 13644 | 1.74% |
| 2025-03-20 | 79.41 | 79.34 | -0.07 | -0.09% | 79.00 | 81.71 | 21682 | 17381 | 2.13% |
| 2025-03-19 | 79.33 | 79.41 | -0.16 | -0.20% | 78.50 | 80.18 | 15734 | 12482 | 1.55% |
| 2025-03-18 | 76.51 | 79.57 | 3.07 | 4.01% | 76.51 | 81.88 | 29110 | 23283 | 2.86% |
| 2025-03-17 | 75.85 | 76.50 | 0.35 | 0.46% | 74.71 | 76.64 | 15560 | 11794 | 1.53% |
| 2025-03-14 | 74.98 | 76.15 | 1.58 | 2.12% | 73.50 | 76.60 | 17929 | 13436 | 1.76% |
| 2025-03-13 | 77.31 | 74.57 | -2.57 | -3.33% | 73.90 | 77.70 | 22161 | 16649 | 2.18% |
| 2025-03-12 | 78.99 | 77.14 | -1.82 | -2.30% | 77.10 | 79.90 | 19124 | 14983 | 1.88% |
| 2025-03-11 | 77.30 | 78.96 | 0.08 | 0.10% | 77.22 | 80.30 | 16841 | 13266 | 1.66% |
| 2025-03-10 | 79.79 | 78.88 | -1.07 | -1.34% | 78.05 | 81.30 | 22536 | 17919 | 2.22% |
| 2025-03-07 | 77.86 | 79.95 | 0.90 | 1.14% | 77.11 | 81.48 | 28435 | 22551 | 2.80% |
| 2025-03-06 | 79.68 | 79.05 | 2.43 | 3.17% | 77.61 | 81.77 | 26531 | 20999 | 2.61% |
| 2025-03-05 | 76.20 | 76.62 | 0.42 | 0.55% | 76.20 | 78.48 | 13890 | 10727 | 1.37% |
| 2025-03-04 | 74.51 | 76.20 | 1.20 | 1.60% | 74.49 | 76.76 | 11763 | 8952 | 1.16% |
| 2025-03-03 | 75.80 | 75.00 | -0.18 | -0.24% | 74.50 | 77.39 | 17461 | 13252 | 1.72% |
| 2025-02-28 | 78.05 | 75.18 | -2.70 | -3.47% | 74.84 | 78.98 | 26376 | 20320 | 2.59% |
| 2025-02-27 | 79.33 | 77.88 | -1.79 | -2.25% | 76.21 | 79.46 | 24054 | 18687 | 2.37% |
| 2025-02-26 | 79.01 | 79.67 | 1.58 | 2.02% | 77.80 | 81.38 | 36088 | 28850 | 3.55% |
| 2025-02-25 | 73.98 | 78.09 | 3.46 | 4.64% | 73.53 | 81.80 | 49306 | 38743 | 4.85% |
| 2025-02-24 | 75.27 | 74.63 | -1.21 | -1.60% | 73.55 | 76.29 | 23468 | 17550 | 2.31% |
| 2025-02-21 | 74.90 | 75.84 | 0.84 | 1.12% | 74.19 | 76.32 | 18216 | 13755 | 1.79% |
| 2025-02-20 | 75.30 | 75.00 | 0.10 | 0.13% | 73.84 | 75.49 | 17652 | 13229 | 1.74% |
| 2025-02-19 | 71.57 | 74.90 | 3.04 | 4.23% | 71.49 | 75.12 | 25676 | 19001 | 2.52% |
| 2025-02-18 | 71.68 | 71.86 | -0.38 | -0.53% | 71.52 | 74.16 | 18601 | 13512 | 1.83% |
| 2025-02-17 | 70.55 | 72.24 | 1.28 | 1.80% | 70.55 | 72.40 | 13726 | 9831 | 1.35% |
| 2025-02-14 | 70.71 | 70.96 | 0.25 | 0.35% | 70.22 | 71.47 | 9910 | 7026 | 0.97% |
| 2025-02-13 | 73.00 | 70.71 | -2.76 | -3.76% | 70.60 | 73.38 | 17450 | 12490 | 1.72% |
| 2025-02-12 | 71.40 | 73.47 | 1.78 | 2.48% | 70.66 | 74.10 | 19026 | 13777 | 1.87% |
| 2025-02-11 | 72.00 | 71.69 | -0.21 | -0.29% | 70.77 | 72.35 | 13006 | 9301 | 1.28% |
| 2025-02-10 | 71.40 | 71.90 | 0.47 | 0.66% | 70.40 | 71.96 | 14916 | 10611 | 1.47% |
| 2025-02-07 | 71.40 | 71.43 | 0.13 | 0.18% | 70.43 | 72.33 | 20138 | 14374 | 1.98% |
| 2025-02-06 | 67.80 | 71.30 | 4.73 | 7.11% | 67.80 | 71.50 | 29514 | 20838 | 2.90% |
| 2025-02-05 | 67.80 | 66.57 | 0.92 | 1.40% | 65.80 | 67.80 | 7467 | 4970 | 0.73% |
| 2025-01-27 | 67.00 | 65.65 | -1.34 | -2.00% | 65.38 | 67.38 | 7937 | 5244 | 0.78% |
| 2025-01-24 | 66.81 | 66.99 | 0.08 | 0.12% | 66.12 | 67.45 | 8280 | 5527 | 0.81% |
| 2025-01-23 | 66.98 | 66.91 | 0.92 | 1.39% | 65.52 | 68.98 | 13832 | 9337 | 1.36% |
| 2025-01-22 | 65.85 | 65.99 | -0.21 | -0.32% | 65.49 | 67.17 | 7762 | 5151 | 0.76% |
| 2025-01-21 | 64.88 | 66.20 | 1.59 | 2.46% | 64.14 | 66.27 | 11138 | 7290 | 1.10% |
| 2025-01-20 | 65.10 | 64.61 | -0.12 | -0.19% | 64.10 | 65.47 | 7851 | 5081 | 0.77% |
| 2025-01-17 | 63.93 | 64.73 | 0.57 | 0.89% | 63.70 | 65.20 | 9048 | 5833 | 0.89% |
| 2025-01-16 | 65.51 | 64.16 | -1.54 | -2.34% | 63.77 | 66.36 | 10977 | 7129 | 1.08% |
| 2025-01-15 | 65.92 | 65.70 | -0.36 | -0.54% | 65.08 | 66.34 | 7080 | 4637 | 0.70% |
| 2025-01-14 | 62.69 | 66.06 | 3.35 | 5.34% | 62.50 | 66.11 | 12814 | 8302 | 1.26% |
| 2025-01-13 | 61.80 | 62.71 | 0.00 | 0.00% | 61.77 | 63.99 | 5135 | 3234 | 0.50% |
| 2025-01-10 | 62.99 | 62.71 | -0.39 | -0.62% | 62.62 | 64.33 | 8007 | 5085 | 0.79% |
| 2025-01-09 | 62.32 | 63.10 | 0.46 | 0.73% | 62.08 | 63.64 | 6035 | 3807 | 0.59% |
| 2025-01-08 | 62.80 | 62.64 | -0.25 | -0.40% | 60.71 | 63.29 | 8325 | 5165 | 0.82% |
| 2025-01-07 | 61.21 | 62.89 | 0.89 | 1.44% | 61.10 | 63.10 | 6449 | 4021 | 0.63% |
| 2025-01-06 | 62.79 | 62.00 | -1.10 | -1.74% | 61.16 | 63.58 | 7343 | 4572 | 0.72% |
| 2025-01-03 | 66.61 | 63.10 | -3.28 | -4.94% | 62.89 | 66.82 | 12763 | 8228 | 1.25% |
| 2025-01-02 | 68.18 | 66.38 | -1.79 | -2.63% | 66.16 | 69.08 | 9767 | 6601 | 0.96% |
| 2024-12-31 | 69.39 | 68.17 | -1.20 | -1.73% | 67.80 | 69.71 | 9171 | 6280 | 0.90% |
| 2024-12-30 | 69.35 | 69.37 | -0.49 | -0.70% | 68.80 | 70.46 | 5818 | 4043 | 0.57% |
| 2024-12-27 | 70.20 | 69.86 | -0.27 | -0.38% | 69.78 | 71.11 | 9428 | 6642 | 0.93% |
| 2024-12-26 | 68.65 | 70.13 | 1.43 | 2.08% | 68.27 | 70.35 | 10579 | 7381 | 1.04% |
| 2024-12-25 | 69.70 | 68.70 | -0.51 | -0.74% | 67.76 | 69.87 | 8215 | 5630 | 0.81% |