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 | 64.94 | 64.50 | -1.10 | -1.68% | 63.83 | 66.10 | 17006 | 10997 | 4.73% |
| 2025-04-02 | 65.50 | 65.60 | 0.15 | 0.23% | 65.11 | 66.78 | 14956 | 9829 | 4.16% |
| 2025-04-01 | 67.03 | 65.45 | -2.24 | -3.31% | 65.16 | 67.60 | 24293 | 16081 | 6.76% |
| 2025-03-31 | 65.00 | 67.69 | 1.59 | 2.41% | 64.38 | 68.43 | 29904 | 19891 | 8.32% |
| 2025-03-28 | 66.50 | 66.10 | -0.41 | -0.62% | 65.52 | 68.64 | 21362 | 14268 | 5.94% |
| 2025-03-27 | 68.07 | 66.51 | -1.48 | -2.18% | 66.31 | 69.37 | 18950 | 12784 | 5.27% |
| 2025-03-26 | 69.00 | 67.99 | 0.06 | 0.09% | 67.71 | 69.70 | 18409 | 12637 | 5.12% |
| 2025-03-25 | 70.82 | 67.93 | -2.69 | -3.81% | 67.68 | 71.91 | 31246 | 21551 | 8.69% |
| 2025-03-24 | 75.50 | 70.62 | -5.41 | -7.12% | 68.25 | 75.57 | 49071 | 34912 | 13.65% |
| 2025-03-21 | 73.69 | 76.03 | -0.37 | -0.48% | 73.69 | 78.98 | 50825 | 39111 | 14.14% |
| 2025-03-20 | 73.22 | 76.40 | 3.71 | 5.10% | 71.77 | 82.98 | 78011 | 61133 | 21.70% |
| 2025-03-19 | 74.67 | 72.69 | -1.98 | -2.65% | 72.25 | 74.68 | 22218 | 16286 | 6.18% |
| 2025-03-18 | 74.38 | 74.67 | -0.01 | -0.01% | 73.88 | 76.37 | 23035 | 17278 | 6.41% |
| 2025-03-17 | 75.88 | 74.68 | -1.11 | -1.46% | 74.26 | 76.37 | 18535 | 13866 | 5.16% |
| 2025-03-14 | 72.91 | 75.79 | 1.39 | 1.87% | 72.91 | 76.00 | 30940 | 23186 | 8.61% |
| 2025-03-13 | 78.41 | 74.40 | -4.80 | -6.06% | 73.62 | 78.78 | 40274 | 30409 | 11.20% |
| 2025-03-12 | 79.65 | 79.20 | 0.21 | 0.27% | 78.23 | 82.00 | 46816 | 37492 | 13.02% |
| 2025-03-11 | 76.85 | 78.99 | 0.97 | 1.24% | 76.85 | 80.53 | 35387 | 27928 | 9.84% |
| 2025-03-10 | 78.55 | 78.02 | -0.58 | -0.74% | 77.27 | 80.79 | 27081 | 21246 | 7.53% |
| 2025-03-07 | 81.18 | 78.60 | -2.67 | -3.29% | 77.28 | 82.78 | 44838 | 35915 | 12.47% |
| 2025-03-06 | 79.50 | 81.27 | 2.38 | 3.02% | 79.02 | 83.29 | 63102 | 51302 | 17.56% |
| 2025-03-05 | 78.38 | 78.89 | 2.04 | 2.65% | 75.18 | 81.06 | 54379 | 42636 | 15.13% |
| 2025-03-04 | 73.80 | 76.85 | 0.97 | 1.28% | 73.22 | 77.50 | 39432 | 29937 | 10.97% |
| 2025-03-03 | 81.60 | 75.88 | -5.63 | -6.91% | 73.00 | 83.87 | 67387 | 51948 | 18.75% |
| 2025-02-28 | 85.22 | 81.51 | -3.49 | -4.11% | 80.17 | 88.22 | 52041 | 44212 | 14.48% |
| 2025-02-27 | 87.20 | 85.00 | -1.80 | -2.07% | 83.01 | 90.01 | 52979 | 45948 | 14.74% |
| 2025-02-26 | 84.80 | 86.80 | 2.30 | 2.72% | 83.12 | 88.44 | 61752 | 53293 | 17.18% |
| 2025-02-25 | 80.20 | 84.50 | 1.35 | 1.62% | 80.02 | 86.70 | 52970 | 44687 | 14.74% |
| 2025-02-24 | 93.33 | 83.15 | -14.85 | -15.15% | 83.00 | 93.80 | 99809 | 87468 | 27.77% |
| 2025-02-21 | 100.23 | 98.00 | -2.24 | -2.23% | 90.80 | 100.93 | 117635 | 113525 | 32.73% |
| 2025-02-20 | 94.01 | 100.24 | 3.29 | 3.39% | 93.20 | 103.90 | 112893 | 113334 | 31.41% |
| 2025-02-19 | 92.90 | 96.95 | 3.77 | 4.05% | 91.00 | 97.87 | 102208 | 97353 | 28.44% |
| 2025-02-18 | 94.10 | 93.18 | -4.08 | -4.19% | 88.94 | 96.78 | 90357 | 83603 | 25.14% |
| 2025-02-17 | 108.99 | 97.26 | -7.74 | -7.37% | 89.02 | 108.99 | 119568 | 117140 | 33.26% |
| 2025-02-14 | 93.00 | 105.00 | 6.27 | 6.35% | 92.00 | 115.31 | 155094 | 159680 | 43.15% |
| 2025-02-13 | 91.91 | 98.73 | -2.99 | -2.94% | 88.88 | 110.99 | 172064 | 165404 | 47.87% |
| 2025-02-12 | 91.00 | 101.72 | 16.95 | 20.00% | 87.80 | 101.72 | 184947 | 174346 | 51.45% |
| 2025-02-11 | 84.77 | 84.77 | 14.13 | 20.00% | 84.77 | 84.77 | 7517 | 6372 | 2.09% |
| 2025-02-10 | 70.64 | 70.64 | 11.77 | 19.99% | 70.64 | 70.64 | 6684 | 4721 | 1.86% |
| 2025-02-07 | 58.87 | 58.87 | 9.81 | 20.00% | 58.87 | 58.87 | 20475 | 12053 | 5.70% |
| 2025-02-06 | 49.06 | 49.06 | 8.18 | 20.01% | 49.06 | 49.06 | 15953 | 7826 | 4.44% |
| 2025-02-05 | 40.88 | 40.88 | 6.81 | 19.99% | 40.88 | 40.88 | 11749 | 4803 | 3.27% |
| 2025-01-27 | 35.66 | 34.07 | -0.77 | -2.21% | 33.89 | 35.92 | 12258 | 4229 | 3.41% |
| 2025-01-24 | 32.56 | 34.84 | 2.22 | 6.81% | 32.51 | 34.90 | 17097 | 5817 | 4.76% |
| 2025-01-23 | 32.50 | 32.62 | 0.47 | 1.46% | 32.32 | 33.96 | 13638 | 4525 | 3.79% |
| 2025-01-22 | 32.37 | 32.15 | -0.31 | -0.96% | 31.70 | 32.79 | 7672 | 2464 | 2.13% |
| 2025-01-21 | 32.63 | 32.46 | 0.09 | 0.28% | 31.60 | 32.84 | 8705 | 2801 | 2.42% |
| 2025-01-20 | 32.50 | 32.37 | 0.31 | 0.97% | 31.72 | 33.10 | 10569 | 3437 | 2.94% |
| 2025-01-17 | 31.78 | 32.06 | -0.17 | -0.53% | 31.78 | 32.80 | 8581 | 2776 | 2.39% |
| 2025-01-16 | 31.90 | 32.23 | 0.54 | 1.70% | 31.82 | 33.16 | 14240 | 4641 | 3.96% |
| 2025-01-15 | 32.30 | 31.69 | -0.44 | -1.37% | 31.50 | 32.61 | 9213 | 2941 | 2.56% |
| 2025-01-14 | 30.29 | 32.13 | 2.10 | 6.99% | 30.29 | 32.20 | 12075 | 3798 | 3.36% |
| 2025-01-13 | 29.01 | 30.03 | 0.59 | 2.00% | 28.32 | 30.50 | 8222 | 2430 | 2.29% |
| 2025-01-10 | 30.74 | 29.44 | -1.30 | -4.23% | 29.43 | 31.32 | 10428 | 3158 | 2.90% |
| 2025-01-09 | 30.50 | 30.74 | 0.14 | 0.46% | 30.40 | 31.44 | 9612 | 2981 | 2.67% |
| 2025-01-08 | 31.24 | 30.60 | -0.64 | -2.05% | 29.79 | 31.49 | 12177 | 3731 | 3.39% |
| 2025-01-07 | 30.02 | 31.24 | 1.30 | 4.34% | 29.90 | 31.28 | 8784 | 2684 | 2.44% |
| 2025-01-06 | 30.41 | 29.94 | -0.57 | -1.87% | 29.16 | 30.60 | 9487 | 2844 | 2.64% |
| 2025-01-03 | 32.13 | 30.51 | -1.62 | -5.04% | 30.30 | 32.30 | 13372 | 4153 | 3.72% |
| 2025-01-02 | 33.33 | 32.13 | -1.37 | -4.09% | 31.80 | 33.80 | 12305 | 4021 | 3.42% |
| 2024-12-31 | 35.07 | 33.50 | -1.17 | -3.37% | 33.50 | 35.34 | 10253 | 3488 | 2.85% |
| 2024-12-30 | 34.99 | 34.67 | -0.14 | -0.40% | 33.35 | 35.40 | 11935 | 4128 | 3.32% |
| 2024-12-27 | 35.64 | 34.81 | -0.83 | -2.33% | 34.70 | 36.00 | 11351 | 4011 | 3.16% |
| 2024-12-26 | 34.77 | 35.64 | 1.19 | 3.45% | 33.97 | 36.48 | 11544 | 4112 | 3.21% |