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 | 78.38 | 79.88 | 0.71 | 0.90% | 77.70 | 80.60 | 26198 | 20765 | 3.33% |
| 2025-04-02 | 79.19 | 79.17 | -0.43 | -0.54% | 78.65 | 80.48 | 17413 | 13838 | 2.21% |
| 2025-04-01 | 80.97 | 79.60 | -0.78 | -0.97% | 79.41 | 81.18 | 27301 | 21878 | 3.47% |
| 2025-03-31 | 77.60 | 80.38 | 2.28 | 2.92% | 76.52 | 80.70 | 40068 | 31807 | 5.09% |
| 2025-03-28 | 76.78 | 78.10 | 1.42 | 1.85% | 76.78 | 80.43 | 53166 | 41919 | 6.75% |
| 2025-03-27 | 76.28 | 76.68 | 0.48 | 0.63% | 76.00 | 79.88 | 46015 | 35904 | 5.84% |
| 2025-03-26 | 76.57 | 76.20 | -0.22 | -0.29% | 75.00 | 77.75 | 30222 | 23037 | 3.84% |
| 2025-03-25 | 76.90 | 76.42 | -0.55 | -0.71% | 75.40 | 77.74 | 22794 | 17427 | 2.89% |
| 2025-03-24 | 77.87 | 76.97 | -0.90 | -1.16% | 74.81 | 78.90 | 43534 | 33309 | 5.53% |
| 2025-03-21 | 80.01 | 77.87 | -2.64 | -3.28% | 77.60 | 80.80 | 36151 | 28441 | 4.59% |
| 2025-03-20 | 83.00 | 80.51 | -3.35 | -3.99% | 80.22 | 83.70 | 51944 | 42437 | 6.59% |
| 2025-03-19 | 86.00 | 83.86 | 0.20 | 0.24% | 83.14 | 88.66 | 48066 | 41361 | 6.10% |
| 2025-03-18 | 84.88 | 83.66 | -0.86 | -1.02% | 82.96 | 86.10 | 29261 | 24664 | 3.71% |
| 2025-03-17 | 84.50 | 84.52 | 0.05 | 0.06% | 83.10 | 86.32 | 31931 | 27131 | 4.05% |
| 2025-03-14 | 83.33 | 84.47 | 0.57 | 0.68% | 82.26 | 85.18 | 32692 | 27487 | 4.15% |
| 2025-03-13 | 87.11 | 83.90 | -3.49 | -3.99% | 82.68 | 88.00 | 46376 | 39145 | 5.89% |
| 2025-03-12 | 88.99 | 87.39 | -0.51 | -0.58% | 87.20 | 89.46 | 31209 | 27564 | 3.96% |
| 2025-03-11 | 88.00 | 87.90 | -1.45 | -1.62% | 86.60 | 89.16 | 24203 | 21230 | 3.07% |
| 2025-03-10 | 88.97 | 89.35 | 0.40 | 0.45% | 87.61 | 90.47 | 27936 | 24871 | 3.55% |
| 2025-03-07 | 91.20 | 88.95 | -3.04 | -3.30% | 87.87 | 91.99 | 45753 | 40865 | 5.81% |
| 2025-03-06 | 94.01 | 91.99 | -2.03 | -2.16% | 90.11 | 95.45 | 71215 | 65865 | 9.04% |
| 2025-03-05 | 93.31 | 94.02 | 0.13 | 0.14% | 91.00 | 95.70 | 46616 | 43435 | 5.92% |
| 2025-03-04 | 87.04 | 93.89 | 5.01 | 5.64% | 87.01 | 97.03 | 53620 | 49414 | 6.81% |
| 2025-03-03 | 91.51 | 88.88 | -1.85 | -2.04% | 87.72 | 91.96 | 40547 | 36296 | 5.15% |
| 2025-02-28 | 94.75 | 90.73 | -4.49 | -4.72% | 89.77 | 96.82 | 53106 | 49089 | 6.74% |
| 2025-02-27 | 93.88 | 95.22 | 1.58 | 1.69% | 92.86 | 99.99 | 58188 | 55535 | 7.39% |
| 2025-02-26 | 88.00 | 93.64 | 6.25 | 7.15% | 86.51 | 94.47 | 60008 | 54257 | 7.62% |
| 2025-02-25 | 82.60 | 87.39 | 2.40 | 2.82% | 82.58 | 88.31 | 53211 | 45729 | 6.75% |
| 2025-02-24 | 84.98 | 84.99 | -0.51 | -0.60% | 83.61 | 88.88 | 62116 | 53325 | 7.88% |
| 2025-02-21 | 79.20 | 85.50 | 7.74 | 9.95% | 78.01 | 85.80 | 65674 | 54133 | 8.34% |
| 2025-02-20 | 77.35 | 77.76 | 0.01 | 0.01% | 76.59 | 79.00 | 38816 | 30074 | 4.93% |
| 2025-02-19 | 73.83 | 77.75 | 3.28 | 4.40% | 73.50 | 78.70 | 52400 | 40394 | 6.65% |
| 2025-02-18 | 76.05 | 74.47 | -1.33 | -1.75% | 73.88 | 78.49 | 47804 | 36258 | 6.07% |
| 2025-02-17 | 74.49 | 75.80 | 2.23 | 3.03% | 73.60 | 77.00 | 48151 | 36540 | 6.11% |
| 2025-02-14 | 74.83 | 73.57 | -1.57 | -2.09% | 72.60 | 75.40 | 48123 | 35485 | 6.11% |
| 2025-02-13 | 74.74 | 75.14 | -1.05 | -1.38% | 72.78 | 77.50 | 58809 | 44084 | 7.47% |
| 2025-02-12 | 74.55 | 76.19 | 0.89 | 1.18% | 74.30 | 77.23 | 44578 | 33779 | 5.66% |
| 2025-02-11 | 76.70 | 75.30 | -1.73 | -2.25% | 74.85 | 78.80 | 47049 | 36039 | 5.97% |
| 2025-02-10 | 79.10 | 77.03 | -0.46 | -0.59% | 74.00 | 79.18 | 67100 | 50982 | 8.52% |
| 2025-02-07 | 77.81 | 77.49 | 1.13 | 1.48% | 76.31 | 79.86 | 73640 | 57441 | 9.35% |
| 2025-02-06 | 73.00 | 76.36 | 3.43 | 4.70% | 73.00 | 78.47 | 56471 | 43141 | 7.17% |
| 2025-02-05 | 74.93 | 72.93 | 2.03 | 2.86% | 72.61 | 75.30 | 68004 | 50414 | 8.63% |
| 2025-01-27 | 73.50 | 70.90 | -3.20 | -4.32% | 70.40 | 73.99 | 44743 | 32113 | 5.68% |
| 2025-01-24 | 70.60 | 74.10 | 4.49 | 6.45% | 70.14 | 75.52 | 66235 | 48427 | 8.41% |
| 2025-01-23 | 69.70 | 69.61 | 0.29 | 0.42% | 67.98 | 72.00 | 64538 | 45277 | 8.19% |
| 2025-01-22 | 68.98 | 69.32 | 0.34 | 0.49% | 67.11 | 72.22 | 86313 | 60775 | 10.96% |
| 2025-01-21 | 60.50 | 68.98 | 8.68 | 14.39% | 59.90 | 69.25 | 65116 | 42583 | 8.27% |
| 2025-01-20 | 60.97 | 60.30 | -0.40 | -0.66% | 59.29 | 61.36 | 18955 | 11410 | 2.41% |
| 2025-01-17 | 60.08 | 60.70 | -0.21 | -0.34% | 59.82 | 62.01 | 27794 | 16896 | 3.53% |
| 2025-01-16 | 62.96 | 60.91 | -2.05 | -3.26% | 60.86 | 64.21 | 24613 | 15362 | 3.12% |
| 2025-01-15 | 64.61 | 62.96 | -1.88 | -2.90% | 62.90 | 64.61 | 21963 | 13946 | 2.79% |
| 2025-01-14 | 63.87 | 64.84 | 1.51 | 2.38% | 62.98 | 64.88 | 32465 | 20862 | 4.12% |
| 2025-01-13 | 61.83 | 63.33 | 0.74 | 1.18% | 61.02 | 64.30 | 21185 | 13328 | 2.69% |
| 2025-01-10 | 63.00 | 62.59 | 0.50 | 0.81% | 62.00 | 65.68 | 28716 | 18465 | 3.65% |
| 2025-01-09 | 60.06 | 62.09 | 1.72 | 2.85% | 60.00 | 64.20 | 24730 | 15549 | 3.14% |
| 2025-01-08 | 60.40 | 60.37 | -0.18 | -0.30% | 58.40 | 61.13 | 21090 | 12633 | 2.68% |
| 2025-01-07 | 56.34 | 60.55 | 4.48 | 7.99% | 55.71 | 60.98 | 29429 | 17259 | 3.74% |
| 2025-01-06 | 55.67 | 56.07 | 0.52 | 0.94% | 54.70 | 56.95 | 15083 | 8393 | 1.91% |
| 2025-01-03 | 57.70 | 55.55 | -1.98 | -3.44% | 55.21 | 58.32 | 16263 | 9253 | 2.06% |
| 2025-01-02 | 58.47 | 57.53 | -0.99 | -1.69% | 57.15 | 59.48 | 22155 | 12927 | 2.81% |
| 2024-12-31 | 60.20 | 58.52 | -1.66 | -2.76% | 57.45 | 61.43 | 22234 | 13030 | 2.82% |
| 2024-12-30 | 60.32 | 60.18 | 0.03 | 0.05% | 58.71 | 61.16 | 17299 | 10389 | 2.20% |
| 2024-12-27 | 60.03 | 60.15 | -0.51 | -0.84% | 60.00 | 62.60 | 17948 | 11027 | 2.28% |
| 2024-12-26 | 58.48 | 60.66 | 1.60 | 2.71% | 58.48 | 61.15 | 18978 | 11407 | 2.41% |
| 2024-12-25 | 61.20 | 59.06 | -1.70 | -2.80% | 58.43 | 61.20 | 16561 | 9854 | 2.10% |