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 | 89.92 | 89.36 | -0.91 | -1.01% | 87.88 | 91.86 | 44208 | 39640 | 0.98% |
| 2025-04-02 | 88.17 | 90.27 | 1.51 | 1.70% | 87.62 | 91.87 | 49118 | 44215 | 1.09% |
| 2025-04-01 | 85.00 | 88.76 | 3.46 | 4.06% | 83.86 | 89.36 | 64899 | 56846 | 1.44% |
| 2025-03-31 | 85.60 | 85.30 | -0.33 | -0.39% | 83.98 | 86.44 | 43454 | 36932 | 0.97% |
| 2025-03-28 | 84.31 | 85.63 | 1.42 | 1.69% | 83.72 | 87.18 | 53656 | 46061 | 1.19% |
| 2025-03-27 | 80.22 | 84.21 | 3.90 | 4.86% | 79.66 | 85.58 | 67613 | 56602 | 1.50% |
| 2025-03-26 | 79.35 | 80.31 | 0.27 | 0.34% | 78.58 | 80.96 | 34037 | 27205 | 0.76% |
| 2025-03-25 | 77.69 | 80.04 | 2.34 | 3.01% | 77.34 | 80.76 | 50127 | 40027 | 1.11% |
| 2025-03-24 | 77.10 | 77.70 | 0.72 | 0.94% | 76.51 | 77.88 | 33379 | 25723 | 0.74% |
| 2025-03-21 | 78.60 | 76.98 | -1.62 | -2.06% | 75.81 | 78.90 | 41441 | 31976 | 0.92% |
| 2025-03-20 | 78.17 | 78.60 | 0.43 | 0.55% | 77.79 | 80.18 | 44613 | 35209 | 0.99% |
| 2025-03-19 | 76.50 | 78.17 | 1.31 | 1.70% | 76.40 | 79.20 | 52628 | 41116 | 1.17% |
| 2025-03-18 | 74.88 | 76.86 | 2.26 | 3.03% | 74.69 | 78.31 | 69024 | 53250 | 1.53% |
| 2025-03-17 | 73.99 | 74.60 | 1.00 | 1.36% | 73.53 | 75.44 | 78209 | 58318 | 1.74% |
| 2025-03-14 | 75.00 | 73.60 | -0.84 | -1.13% | 72.38 | 75.20 | 162994 | 120153 | 3.62% |
| 2025-03-13 | 77.51 | 74.44 | -2.88 | -3.72% | 74.27 | 77.98 | 79006 | 59904 | 1.76% |
| 2025-03-12 | 78.88 | 77.32 | -1.53 | -1.94% | 77.32 | 79.00 | 48977 | 38212 | 1.09% |
| 2025-03-11 | 78.05 | 78.85 | -1.49 | -1.85% | 77.54 | 80.00 | 52913 | 41569 | 1.18% |
| 2025-03-10 | 82.90 | 80.34 | -2.44 | -2.95% | 77.32 | 83.19 | 80686 | 63720 | 1.79% |
| 2025-03-07 | 84.74 | 82.78 | -1.96 | -2.31% | 82.30 | 85.27 | 44090 | 36766 | 0.98% |
| 2025-03-06 | 80.00 | 84.74 | 5.25 | 6.60% | 79.60 | 85.77 | 73717 | 61222 | 1.64% |
| 2025-03-05 | 78.07 | 79.49 | 1.49 | 1.91% | 77.10 | 79.85 | 41092 | 32297 | 0.91% |
| 2025-03-04 | 77.97 | 78.00 | -0.48 | -0.61% | 77.02 | 79.29 | 36580 | 28637 | 0.81% |
| 2025-03-03 | 78.38 | 78.48 | 0.12 | 0.15% | 77.21 | 79.58 | 53577 | 42128 | 1.19% |
| 2025-02-28 | 79.00 | 78.36 | -1.46 | -1.83% | 78.00 | 81.30 | 63594 | 50303 | 1.41% |
| 2025-02-27 | 78.00 | 79.82 | 1.67 | 2.14% | 76.17 | 79.88 | 57811 | 45348 | 1.28% |
| 2025-02-26 | 76.30 | 78.15 | 1.85 | 2.42% | 74.81 | 79.18 | 51779 | 40225 | 1.15% |
| 2025-02-25 | 77.14 | 76.30 | -1.58 | -2.03% | 75.41 | 78.74 | 50061 | 38206 | 1.11% |
| 2025-02-24 | 74.70 | 77.88 | 3.13 | 4.19% | 74.14 | 78.40 | 65535 | 50579 | 1.46% |
| 2025-02-21 | 72.24 | 74.75 | 2.87 | 3.99% | 71.89 | 75.55 | 55174 | 40840 | 1.23% |
| 2025-02-20 | 70.00 | 71.88 | 2.08 | 2.98% | 69.81 | 72.11 | 46024 | 32683 | 1.02% |
| 2025-02-19 | 68.99 | 69.80 | 0.60 | 0.87% | 68.85 | 70.93 | 33899 | 23774 | 0.75% |
| 2025-02-18 | 68.31 | 69.20 | 0.17 | 0.25% | 67.90 | 71.34 | 46136 | 32212 | 1.03% |
| 2025-02-17 | 68.46 | 69.03 | 0.43 | 0.63% | 67.60 | 69.10 | 42379 | 28973 | 0.94% |
| 2025-02-14 | 68.41 | 68.60 | -0.08 | -0.12% | 67.98 | 69.78 | 38852 | 26753 | 0.86% |
| 2025-02-13 | 70.90 | 68.68 | -2.45 | -3.44% | 68.64 | 71.51 | 34823 | 24267 | 0.77% |
| 2025-02-12 | 69.02 | 71.13 | 1.27 | 1.82% | 69.02 | 71.58 | 37102 | 26231 | 0.82% |
| 2025-02-11 | 68.40 | 69.86 | 1.56 | 2.28% | 67.70 | 70.17 | 44132 | 30479 | 0.98% |
| 2025-02-10 | 71.58 | 68.30 | -3.30 | -4.61% | 68.17 | 71.58 | 65505 | 45186 | 1.46% |
| 2025-02-07 | 71.80 | 71.60 | -0.20 | -0.28% | 70.20 | 72.26 | 59871 | 42710 | 1.33% |
| 2025-02-06 | 69.60 | 71.80 | 1.75 | 2.50% | 69.60 | 72.20 | 50742 | 36217 | 1.13% |
| 2025-02-05 | 68.32 | 70.05 | 1.72 | 2.52% | 67.25 | 70.54 | 62441 | 43436 | 1.39% |
| 2025-01-27 | 67.77 | 68.33 | 0.87 | 1.29% | 67.08 | 69.06 | 44436 | 30347 | 0.99% |
| 2025-01-24 | 68.02 | 67.46 | -1.29 | -1.88% | 67.26 | 69.58 | 52132 | 35370 | 1.16% |
| 2025-01-23 | 69.48 | 68.75 | 0.05 | 0.07% | 67.86 | 70.00 | 55859 | 38566 | 1.24% |
| 2025-01-22 | 65.99 | 68.70 | 2.85 | 4.33% | 65.00 | 68.88 | 75022 | 50608 | 1.67% |
| 2025-01-21 | 67.00 | 65.85 | -4.61 | -6.54% | 64.03 | 68.52 | 134995 | 88940 | 3.00% |
| 2025-01-20 | 70.47 | 70.46 | 0.84 | 1.21% | 69.45 | 71.18 | 70663 | 49718 | 1.57% |
| 2025-01-17 | 64.75 | 69.62 | 4.62 | 7.11% | 64.58 | 70.58 | 82692 | 56451 | 1.84% |
| 2025-01-16 | 63.97 | 65.00 | 1.14 | 1.79% | 63.79 | 65.59 | 50496 | 32734 | 1.12% |
| 2025-01-15 | 63.84 | 63.86 | -0.13 | -0.20% | 63.64 | 65.17 | 40883 | 26255 | 0.91% |
| 2025-01-14 | 59.52 | 63.99 | 4.79 | 8.09% | 58.91 | 64.28 | 71153 | 44513 | 1.58% |
| 2025-01-13 | 58.50 | 59.20 | 0.47 | 0.80% | 58.28 | 61.14 | 50348 | 30097 | 1.12% |
| 2025-01-10 | 58.10 | 58.73 | 0.61 | 1.05% | 57.65 | 60.39 | 41310 | 24433 | 0.92% |
| 2025-01-09 | 59.00 | 58.12 | -0.94 | -1.59% | 58.12 | 60.50 | 33338 | 19771 | 0.74% |
| 2025-01-08 | 58.43 | 59.06 | 0.36 | 0.61% | 57.31 | 59.36 | 36895 | 21521 | 0.82% |
| 2025-01-07 | 57.55 | 58.70 | 1.00 | 1.73% | 57.03 | 58.80 | 34241 | 19923 | 0.76% |
| 2025-01-06 | 59.02 | 57.70 | -1.23 | -2.09% | 57.20 | 59.48 | 52361 | 30447 | 1.16% |
| 2025-01-03 | 59.20 | 58.93 | -0.27 | -0.46% | 58.61 | 60.41 | 35096 | 20862 | 0.78% |
| 2025-01-02 | 59.80 | 59.20 | -0.70 | -1.17% | 58.66 | 60.56 | 40411 | 24057 | 0.90% |
| 2024-12-31 | 61.02 | 59.90 | -1.13 | -1.85% | 59.68 | 61.80 | 35033 | 21200 | 0.78% |
| 2024-12-30 | 61.22 | 61.03 | 0.01 | 0.02% | 60.14 | 61.95 | 31975 | 19538 | 0.71% |
| 2024-12-27 | 61.16 | 61.02 | -0.12 | -0.20% | 60.39 | 61.52 | 31249 | 19057 | 0.69% |
| 2024-12-26 | 61.35 | 61.14 | -0.26 | -0.42% | 60.00 | 61.69 | 41710 | 25361 | 0.93% |
| 2024-12-25 | 63.00 | 61.40 | -0.30 | -0.49% | 60.98 | 63.17 | 37748 | 23458 | 0.84% |