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 | 68.03 | 67.29 | -2.40 | -3.44% | 66.93 | 70.50 | 120681 | 82528 | 3.80% |
| 2025-04-02 | 69.83 | 69.69 | -0.14 | -0.20% | 69.30 | 70.67 | 82900 | 57933 | 2.61% |
| 2025-04-01 | 71.55 | 69.83 | -1.68 | -2.35% | 69.82 | 72.13 | 120539 | 85546 | 3.80% |
| 2025-03-31 | 69.45 | 71.51 | 1.52 | 2.17% | 68.20 | 71.89 | 150634 | 105715 | 4.75% |
| 2025-03-28 | 71.70 | 69.99 | -1.71 | -2.38% | 69.73 | 72.49 | 123860 | 87514 | 3.90% |
| 2025-03-27 | 71.29 | 71.70 | 1.09 | 1.54% | 70.61 | 73.37 | 159767 | 114919 | 5.04% |
| 2025-03-26 | 69.62 | 70.61 | 1.11 | 1.60% | 69.40 | 72.84 | 181376 | 129217 | 5.72% |
| 2025-03-25 | 73.00 | 69.50 | -3.51 | -4.81% | 68.90 | 73.50 | 183146 | 129569 | 5.77% |
| 2025-03-24 | 73.95 | 73.01 | 0.21 | 0.29% | 70.35 | 73.98 | 160996 | 116338 | 5.07% |
| 2025-03-21 | 75.20 | 72.80 | -3.20 | -4.21% | 72.76 | 77.00 | 200381 | 149646 | 6.32% |
| 2025-03-20 | 77.98 | 76.00 | -2.30 | -2.94% | 75.62 | 78.36 | 158063 | 121199 | 4.98% |
| 2025-03-19 | 80.29 | 78.30 | -1.19 | -1.50% | 77.68 | 80.68 | 208679 | 164504 | 6.58% |
| 2025-03-18 | 79.41 | 79.49 | -0.09 | -0.11% | 78.97 | 85.99 | 358624 | 294441 | 11.30% |
| 2025-03-17 | 77.50 | 79.58 | 2.28 | 2.95% | 76.50 | 80.33 | 252010 | 199134 | 7.94% |
| 2025-03-14 | 73.00 | 77.30 | 4.91 | 6.78% | 72.51 | 77.50 | 260398 | 194086 | 8.21% |
| 2025-03-13 | 74.50 | 72.39 | -2.72 | -3.62% | 71.55 | 75.70 | 210768 | 153980 | 6.64% |
| 2025-03-12 | 77.58 | 75.11 | -2.11 | -2.73% | 75.11 | 79.66 | 240537 | 187691 | 7.58% |
| 2025-03-11 | 76.68 | 77.22 | -0.92 | -1.18% | 75.38 | 78.58 | 197717 | 152304 | 6.23% |
| 2025-03-10 | 76.98 | 78.14 | 1.15 | 1.49% | 75.80 | 79.26 | 291698 | 226270 | 9.19% |
| 2025-03-07 | 72.03 | 76.99 | 3.64 | 4.96% | 70.93 | 79.28 | 465463 | 351001 | 14.67% |
| 2025-03-06 | 74.09 | 73.35 | -0.12 | -0.16% | 72.52 | 75.90 | 303863 | 225023 | 9.58% |
| 2025-03-05 | 74.00 | 73.47 | 0.30 | 0.41% | 71.40 | 74.90 | 238561 | 174259 | 7.52% |
| 2025-03-04 | 69.23 | 73.17 | 2.29 | 3.23% | 69.15 | 74.87 | 342009 | 246511 | 10.78% |
| 2025-03-03 | 76.00 | 70.88 | -4.18 | -5.57% | 70.30 | 76.99 | 412385 | 302447 | 13.00% |
| 2025-02-28 | 77.26 | 75.06 | -2.30 | -2.97% | 73.00 | 82.30 | 543701 | 418458 | 17.13% |
| 2025-02-27 | 74.50 | 77.36 | 3.89 | 5.29% | 71.83 | 77.77 | 496863 | 370516 | 15.66% |
| 2025-02-26 | 69.65 | 73.47 | 4.64 | 6.74% | 66.88 | 74.20 | 453358 | 320537 | 14.29% |
| 2025-02-25 | 68.68 | 68.83 | -1.77 | -2.51% | 68.00 | 72.58 | 334979 | 233641 | 10.56% |
| 2025-02-24 | 68.53 | 70.60 | 2.32 | 3.40% | 68.53 | 72.88 | 405398 | 287474 | 12.78% |
| 2025-02-21 | 66.80 | 68.28 | 1.20 | 1.79% | 66.46 | 68.76 | 352898 | 239440 | 11.12% |
| 2025-02-20 | 66.40 | 67.08 | 2.23 | 3.44% | 65.18 | 68.53 | 384387 | 256305 | 12.11% |
| 2025-02-19 | 62.00 | 64.85 | 3.35 | 5.45% | 61.99 | 65.00 | 292617 | 187775 | 9.22% |
| 2025-02-18 | 64.39 | 61.50 | -2.88 | -4.47% | 61.40 | 64.89 | 201623 | 127389 | 6.35% |
| 2025-02-17 | 63.80 | 64.38 | 1.23 | 1.95% | 62.83 | 65.20 | 233871 | 149696 | 7.37% |
| 2025-02-14 | 61.60 | 63.15 | 1.54 | 2.50% | 60.06 | 63.77 | 222455 | 137748 | 7.01% |
| 2025-02-13 | 63.35 | 61.61 | -2.19 | -3.43% | 61.31 | 63.57 | 188508 | 117313 | 5.94% |
| 2025-02-12 | 62.50 | 63.80 | 1.07 | 1.71% | 62.04 | 64.18 | 203463 | 128299 | 6.41% |
| 2025-02-11 | 64.61 | 62.73 | -2.20 | -3.39% | 62.71 | 64.69 | 170865 | 108205 | 5.38% |
| 2025-02-10 | 64.47 | 64.93 | 0.46 | 0.71% | 64.05 | 66.08 | 214312 | 139192 | 6.75% |
| 2025-02-07 | 65.43 | 64.47 | -0.96 | -1.47% | 63.15 | 66.50 | 283965 | 184637 | 8.95% |
| 2025-02-06 | 62.00 | 65.43 | 2.44 | 3.87% | 62.00 | 65.72 | 240129 | 155583 | 7.57% |
| 2025-02-05 | 60.79 | 62.99 | 3.49 | 5.87% | 59.80 | 65.27 | 210506 | 131244 | 6.63% |
| 2025-01-27 | 63.08 | 59.50 | -3.58 | -5.68% | 59.50 | 63.50 | 140359 | 86013 | 4.42% |
| 2025-01-24 | 60.93 | 63.08 | 2.16 | 3.55% | 60.93 | 63.66 | 189050 | 118030 | 5.96% |
| 2025-01-23 | 63.80 | 60.92 | -1.67 | -2.67% | 60.86 | 64.39 | 194688 | 122136 | 6.14% |
| 2025-01-22 | 61.00 | 62.59 | 0.68 | 1.10% | 60.80 | 62.99 | 192922 | 120086 | 6.08% |
| 2025-01-21 | 59.58 | 61.91 | 2.71 | 4.58% | 58.70 | 62.53 | 234725 | 142680 | 7.40% |
| 2025-01-20 | 59.14 | 59.20 | 0.47 | 0.80% | 58.70 | 59.97 | 111137 | 65867 | 3.50% |
| 2025-01-17 | 58.07 | 58.73 | 0.50 | 0.86% | 56.93 | 59.81 | 155785 | 91209 | 4.91% |
| 2025-01-16 | 59.50 | 58.23 | -0.62 | -1.05% | 57.27 | 60.18 | 145082 | 84970 | 4.57% |
| 2025-01-15 | 58.79 | 58.85 | -0.27 | -0.46% | 58.45 | 59.98 | 139424 | 82538 | 4.39% |
| 2025-01-14 | 56.25 | 59.12 | 3.30 | 5.91% | 55.61 | 59.28 | 176177 | 102122 | 5.55% |
| 2025-01-13 | 54.40 | 55.82 | -0.68 | -1.20% | 53.90 | 56.00 | 126638 | 69822 | 3.99% |
| 2025-01-10 | 58.90 | 56.50 | -2.49 | -4.22% | 56.49 | 60.28 | 173637 | 102279 | 5.47% |
| 2025-01-09 | 57.44 | 58.99 | 0.48 | 0.82% | 57.41 | 59.97 | 177850 | 105349 | 5.61% |
| 2025-01-08 | 57.20 | 58.51 | -0.09 | -0.15% | 55.08 | 59.40 | 197313 | 113227 | 6.22% |
| 2025-01-07 | 57.21 | 58.60 | 1.63 | 2.86% | 56.01 | 58.85 | 178366 | 102577 | 5.62% |
| 2025-01-06 | 59.62 | 56.97 | -2.39 | -4.03% | 56.67 | 60.26 | 140402 | 81670 | 4.42% |
| 2025-01-03 | 60.02 | 59.36 | -0.16 | -0.27% | 58.55 | 61.10 | 172378 | 103237 | 5.43% |
| 2025-01-02 | 61.90 | 59.52 | -2.45 | -3.95% | 58.82 | 62.53 | 185578 | 112599 | 5.95% |
| 2024-12-31 | 64.79 | 61.97 | -2.91 | -4.49% | 61.70 | 65.28 | 204056 | 129470 | 6.55% |
| 2024-12-30 | 65.60 | 64.88 | -1.16 | -1.76% | 64.72 | 67.50 | 198064 | 130552 | 6.35% |
| 2024-12-27 | 70.00 | 66.04 | -4.24 | -6.03% | 66.00 | 71.68 | 331404 | 228343 | 10.63% |
| 2024-12-26 | 67.00 | 70.28 | 2.27 | 3.34% | 66.50 | 70.88 | 340874 | 236768 | 10.94% |