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 | 71.00 | 69.79 | -3.59 | -4.89% | 69.21 | 72.96 | 9903 | 6994 | 2.43% |
| 2025-04-02 | 72.07 | 73.38 | 1.32 | 1.83% | 71.30 | 73.50 | 7903 | 5755 | 1.94% |
| 2025-04-01 | 70.90 | 72.06 | 1.00 | 1.41% | 70.29 | 73.08 | 8067 | 5824 | 1.98% |
| 2025-03-31 | 70.79 | 71.06 | -0.42 | -0.59% | 69.73 | 71.85 | 6288 | 4456 | 1.54% |
| 2025-03-28 | 68.70 | 71.48 | 2.64 | 3.83% | 68.70 | 72.20 | 12604 | 8977 | 3.09% |
| 2025-03-27 | 67.51 | 68.84 | 0.69 | 1.01% | 67.30 | 69.26 | 5246 | 3597 | 1.29% |
| 2025-03-26 | 66.98 | 68.15 | 1.15 | 1.72% | 66.68 | 68.36 | 5500 | 3734 | 1.35% |
| 2025-03-25 | 66.60 | 67.00 | 0.61 | 0.92% | 65.90 | 67.68 | 4174 | 2788 | 1.02% |
| 2025-03-24 | 67.00 | 66.39 | -0.35 | -0.52% | 65.44 | 67.13 | 4395 | 2915 | 1.08% |
| 2025-03-21 | 67.58 | 66.74 | -1.00 | -1.48% | 66.52 | 68.09 | 5133 | 3447 | 1.26% |
| 2025-03-20 | 68.90 | 67.74 | -0.89 | -1.30% | 67.56 | 68.99 | 4068 | 2771 | 1.00% |
| 2025-03-19 | 69.32 | 68.63 | -0.67 | -0.97% | 68.47 | 69.77 | 4001 | 2756 | 0.98% |
| 2025-03-18 | 69.02 | 69.30 | 0.29 | 0.42% | 68.88 | 70.13 | 6058 | 4203 | 1.49% |
| 2025-03-17 | 68.94 | 69.01 | 0.01 | 0.01% | 68.60 | 69.78 | 5387 | 3724 | 1.32% |
| 2025-03-14 | 68.45 | 69.00 | 0.55 | 0.80% | 67.88 | 69.19 | 5403 | 3715 | 1.33% |
| 2025-03-13 | 69.12 | 68.45 | -0.43 | -0.62% | 67.38 | 69.90 | 8062 | 5505 | 1.98% |
| 2025-03-12 | 69.03 | 68.88 | -0.16 | -0.23% | 68.58 | 69.50 | 5122 | 3535 | 1.26% |
| 2025-03-11 | 70.40 | 69.04 | -1.57 | -2.22% | 68.36 | 70.40 | 9542 | 6587 | 2.34% |
| 2025-03-10 | 72.98 | 70.61 | -1.78 | -2.46% | 70.39 | 73.48 | 8975 | 6374 | 2.20% |
| 2025-03-07 | 73.50 | 72.39 | -1.11 | -1.51% | 71.80 | 74.80 | 9166 | 6687 | 2.25% |
| 2025-03-06 | 70.60 | 73.50 | 3.17 | 4.51% | 70.60 | 74.56 | 20968 | 15350 | 5.15% |
| 2025-03-05 | 70.16 | 70.33 | -0.52 | -0.73% | 69.30 | 71.01 | 10299 | 7225 | 2.53% |
| 2025-03-04 | 69.15 | 70.85 | 1.73 | 2.50% | 69.15 | 71.50 | 12263 | 8655 | 3.01% |
| 2025-03-03 | 70.40 | 69.12 | -0.98 | -1.40% | 68.83 | 71.86 | 20165 | 14123 | 4.95% |
| 2025-02-28 | 69.60 | 70.10 | -0.72 | -1.02% | 68.09 | 70.67 | 24269 | 16892 | 5.96% |
| 2025-02-27 | 65.50 | 70.82 | 9.04 | 14.63% | 65.06 | 71.29 | 37568 | 25860 | 9.22% |
| 2025-02-26 | 61.24 | 61.78 | 0.53 | 0.87% | 60.85 | 62.19 | 5572 | 3433 | 1.37% |
| 2025-02-25 | 61.11 | 61.25 | -0.53 | -0.86% | 60.75 | 62.00 | 5852 | 3589 | 1.44% |
| 2025-02-24 | 61.97 | 61.78 | -0.06 | -0.10% | 60.65 | 62.50 | 5844 | 3605 | 1.43% |
| 2025-02-21 | 61.28 | 61.84 | 0.45 | 0.73% | 60.72 | 62.30 | 8610 | 5317 | 2.11% |
| 2025-02-20 | 60.07 | 61.39 | 1.21 | 2.01% | 59.83 | 61.95 | 9678 | 5940 | 2.37% |
| 2025-02-19 | 58.96 | 60.18 | 1.22 | 2.07% | 58.79 | 60.22 | 5514 | 3288 | 1.35% |
| 2025-02-18 | 60.18 | 58.96 | -1.22 | -2.03% | 58.76 | 60.50 | 6062 | 3614 | 1.49% |
| 2025-02-17 | 59.62 | 60.18 | 0.67 | 1.13% | 59.62 | 61.58 | 7743 | 4703 | 1.90% |
| 2025-02-14 | 58.30 | 59.51 | 1.10 | 1.88% | 58.30 | 59.87 | 6179 | 3667 | 1.52% |
| 2025-02-13 | 59.00 | 58.41 | -0.58 | -0.98% | 58.40 | 59.07 | 3639 | 2135 | 0.89% |
| 2025-02-12 | 58.80 | 58.99 | 0.04 | 0.07% | 58.41 | 59.09 | 3785 | 2223 | 0.93% |
| 2025-02-11 | 59.94 | 58.95 | -0.86 | -1.44% | 58.83 | 59.94 | 4413 | 2610 | 1.08% |
| 2025-02-10 | 59.35 | 59.81 | 0.46 | 0.78% | 58.70 | 59.85 | 4242 | 2524 | 1.04% |
| 2025-02-07 | 58.98 | 59.35 | 0.54 | 0.92% | 58.70 | 59.57 | 5013 | 2969 | 1.23% |
| 2025-02-06 | 57.99 | 58.81 | 0.68 | 1.17% | 57.75 | 58.88 | 3391 | 1983 | 0.83% |
| 2025-02-05 | 59.90 | 58.13 | -1.15 | -1.94% | 57.95 | 59.90 | 4184 | 2448 | 1.03% |
| 2025-01-27 | 58.84 | 59.28 | 0.53 | 0.90% | 58.59 | 59.95 | 3268 | 1941 | 0.80% |
| 2025-01-24 | 58.89 | 58.75 | -0.15 | -0.25% | 58.17 | 59.29 | 3597 | 2105 | 0.88% |
| 2025-01-23 | 59.58 | 58.90 | -0.27 | -0.46% | 58.90 | 60.11 | 3484 | 2069 | 0.86% |
| 2025-01-22 | 60.03 | 59.17 | -1.29 | -2.13% | 58.71 | 60.58 | 3151 | 1868 | 0.77% |
| 2025-01-21 | 59.92 | 60.46 | 0.55 | 0.92% | 58.80 | 60.72 | 4251 | 2545 | 1.04% |
| 2025-01-20 | 58.38 | 59.91 | 1.91 | 3.29% | 57.60 | 61.75 | 8421 | 5093 | 2.07% |
| 2025-01-17 | 56.01 | 58.00 | 1.78 | 3.17% | 55.72 | 58.38 | 4564 | 2608 | 1.12% |
| 2025-01-16 | 55.78 | 56.22 | 0.45 | 0.81% | 55.71 | 56.83 | 3610 | 2032 | 0.89% |
| 2025-01-15 | 55.97 | 55.77 | -0.42 | -0.75% | 55.42 | 56.68 | 3270 | 1831 | 0.80% |
| 2025-01-14 | 54.50 | 56.19 | 2.01 | 3.71% | 54.49 | 56.30 | 5692 | 3161 | 1.40% |
| 2025-01-13 | 53.38 | 54.18 | 0.29 | 0.54% | 53.13 | 54.65 | 4693 | 2533 | 1.15% |
| 2025-01-10 | 55.42 | 53.89 | -3.15 | -5.52% | 53.79 | 55.42 | 9020 | 4925 | 2.21% |
| 2025-01-09 | 56.90 | 57.04 | -0.23 | -0.40% | 56.59 | 57.40 | 3404 | 1941 | 0.84% |
| 2025-01-08 | 57.00 | 57.27 | -0.03 | -0.05% | 55.35 | 57.50 | 4221 | 2389 | 1.04% |
| 2025-01-07 | 57.36 | 57.30 | -0.02 | -0.03% | 55.80 | 57.38 | 3660 | 2075 | 0.90% |
| 2025-01-06 | 57.01 | 57.32 | 0.72 | 1.27% | 56.36 | 58.00 | 2449 | 1403 | 0.60% |
| 2025-01-03 | 58.32 | 56.60 | -1.25 | -2.16% | 56.51 | 58.79 | 3675 | 2119 | 0.90% |
| 2025-01-02 | 59.03 | 57.85 | -1.84 | -3.08% | 57.50 | 59.50 | 4105 | 2407 | 1.01% |
| 2024-12-31 | 60.85 | 59.69 | -1.02 | -1.68% | 59.21 | 60.88 | 3814 | 2289 | 0.94% |
| 2024-12-30 | 60.61 | 60.71 | -0.09 | -0.15% | 59.88 | 61.60 | 4234 | 2576 | 1.04% |
| 2024-12-27 | 61.39 | 60.80 | -0.55 | -0.90% | 60.51 | 61.45 | 4094 | 2495 | 1.01% |
| 2024-12-26 | 61.28 | 61.35 | -0.22 | -0.36% | 61.28 | 62.11 | 4184 | 2575 | 1.03% |
| 2024-12-25 | 62.66 | 61.57 | -0.60 | -0.97% | 61.19 | 63.47 | 4940 | 3056 | 1.22% |