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 | 70.51 | 70.99 | -0.21 | -0.29% | 69.11 | 71.60 | 6585 | 4645 | 2.12% |
| 2025-04-02 | 71.70 | 71.20 | -0.46 | -0.64% | 70.69 | 72.36 | 3724 | 2658 | 1.20% |
| 2025-04-01 | 68.52 | 71.66 | 3.45 | 5.06% | 67.41 | 73.80 | 13433 | 9561 | 4.33% |
| 2025-03-31 | 67.58 | 68.21 | -0.02 | -0.03% | 66.62 | 68.90 | 6165 | 4166 | 1.99% |
| 2025-03-28 | 67.50 | 68.23 | 0.03 | 0.04% | 66.27 | 69.00 | 6443 | 4377 | 2.08% |
| 2025-03-27 | 69.66 | 68.20 | -1.46 | -2.10% | 68.00 | 69.73 | 7518 | 5157 | 2.49% |
| 2025-03-26 | 69.91 | 69.66 | 0.46 | 0.66% | 69.08 | 71.20 | 2727 | 1915 | 0.90% |
| 2025-03-25 | 70.96 | 69.20 | -0.26 | -0.37% | 68.23 | 70.96 | 2473 | 1715 | 0.82% |
| 2025-03-24 | 71.00 | 69.46 | -1.31 | -1.85% | 68.00 | 71.79 | 6691 | 4635 | 2.22% |
| 2025-03-21 | 72.62 | 70.77 | -1.85 | -2.55% | 70.56 | 73.48 | 4845 | 3460 | 1.60% |
| 2025-03-20 | 71.50 | 72.62 | 1.22 | 1.71% | 70.81 | 72.85 | 4861 | 3487 | 1.61% |
| 2025-03-19 | 72.00 | 71.40 | -1.20 | -1.65% | 70.99 | 72.33 | 6123 | 4378 | 2.03% |
| 2025-03-18 | 72.62 | 72.60 | -0.01 | -0.01% | 71.55 | 74.50 | 9433 | 6890 | 3.12% |
| 2025-03-17 | 73.63 | 72.61 | -0.39 | -0.53% | 69.00 | 73.75 | 11896 | 8565 | 3.94% |
| 2025-03-14 | 69.18 | 73.00 | 5.80 | 8.63% | 66.12 | 73.55 | 19183 | 13539 | 6.35% |
| 2025-03-13 | 70.38 | 67.20 | -3.35 | -4.75% | 66.77 | 70.60 | 11746 | 7982 | 3.89% |
| 2025-03-12 | 71.78 | 70.55 | -1.07 | -1.49% | 69.70 | 72.06 | 9304 | 6570 | 3.08% |
| 2025-03-11 | 75.00 | 71.62 | -3.38 | -4.51% | 70.00 | 75.10 | 15398 | 11078 | 5.10% |
| 2025-03-10 | 74.60 | 75.00 | 0.30 | 0.40% | 73.52 | 77.98 | 11520 | 8731 | 3.81% |
| 2025-03-07 | 75.26 | 74.70 | -0.55 | -0.73% | 72.00 | 75.59 | 8590 | 6384 | 2.84% |
| 2025-03-06 | 77.20 | 75.25 | -1.75 | -2.27% | 75.07 | 77.69 | 9307 | 7080 | 3.08% |
| 2025-03-05 | 79.01 | 77.00 | -0.80 | -1.03% | 76.00 | 79.01 | 6417 | 4930 | 2.12% |
| 2025-03-04 | 76.00 | 77.80 | 2.45 | 3.25% | 75.07 | 77.98 | 8218 | 6315 | 2.72% |
| 2025-03-03 | 76.00 | 75.35 | -0.01 | -0.01% | 72.00 | 76.25 | 14446 | 10643 | 4.78% |
| 2025-02-28 | 78.77 | 75.36 | -4.31 | -5.41% | 75.10 | 79.18 | 9210 | 7049 | 3.05% |
| 2025-02-27 | 81.98 | 79.67 | -2.33 | -2.84% | 78.80 | 83.09 | 14122 | 11396 | 4.68% |
| 2025-02-26 | 81.70 | 82.00 | 0.88 | 1.08% | 81.36 | 84.82 | 22267 | 18537 | 7.37% |
| 2025-02-25 | 81.90 | 81.12 | -0.88 | -1.07% | 80.51 | 83.67 | 12375 | 10131 | 4.10% |
| 2025-02-24 | 82.90 | 82.00 | -0.90 | -1.09% | 80.66 | 83.50 | 9609 | 7872 | 3.18% |
| 2025-02-21 | 83.38 | 82.90 | -0.10 | -0.12% | 81.37 | 84.10 | 10614 | 8784 | 3.51% |
| 2025-02-20 | 79.02 | 83.00 | 3.26 | 4.09% | 79.00 | 83.42 | 8696 | 7134 | 2.88% |
| 2025-02-19 | 78.53 | 79.74 | 0.24 | 0.30% | 78.53 | 80.80 | 5313 | 4253 | 1.76% |
| 2025-02-18 | 78.67 | 79.50 | 0.12 | 0.15% | 78.01 | 80.42 | 5348 | 4242 | 1.77% |
| 2025-02-17 | 77.08 | 79.38 | 1.76 | 2.27% | 76.92 | 79.88 | 5361 | 4219 | 1.78% |
| 2025-02-14 | 77.02 | 77.62 | 0.04 | 0.05% | 76.67 | 78.33 | 4639 | 3591 | 1.54% |
| 2025-02-13 | 77.92 | 77.58 | -1.10 | -1.40% | 77.38 | 79.89 | 6559 | 5159 | 2.17% |
| 2025-02-12 | 74.54 | 78.68 | 3.77 | 5.03% | 74.44 | 79.79 | 9338 | 7192 | 3.09% |
| 2025-02-11 | 77.09 | 74.91 | -2.86 | -3.68% | 74.10 | 77.70 | 9296 | 6992 | 3.08% |
| 2025-02-10 | 77.53 | 77.77 | -0.13 | -0.17% | 76.24 | 78.53 | 6615 | 5117 | 2.19% |
| 2025-02-07 | 78.45 | 77.90 | 0.61 | 0.79% | 76.10 | 79.66 | 5366 | 4189 | 1.78% |
| 2025-02-06 | 74.01 | 77.29 | 2.59 | 3.47% | 74.01 | 79.49 | 6065 | 4721 | 2.01% |
| 2025-02-05 | 74.05 | 74.70 | 2.20 | 3.03% | 72.68 | 75.95 | 4387 | 3285 | 1.45% |
| 2025-01-27 | 75.42 | 72.50 | -1.01 | -1.37% | 72.00 | 75.47 | 5370 | 3964 | 1.78% |
| 2025-01-24 | 74.93 | 73.51 | -1.29 | -1.72% | 72.83 | 76.00 | 5406 | 4037 | 1.79% |
| 2025-01-23 | 78.88 | 74.80 | -3.58 | -4.57% | 74.79 | 79.35 | 6694 | 5124 | 2.22% |
| 2025-01-22 | 79.01 | 78.38 | -1.28 | -1.61% | 77.41 | 80.00 | 3479 | 2727 | 1.15% |
| 2025-01-21 | 78.79 | 79.66 | 1.70 | 2.18% | 77.34 | 80.28 | 5352 | 4207 | 1.77% |
| 2025-01-20 | 75.93 | 77.96 | 0.88 | 1.14% | 75.93 | 79.99 | 6283 | 4923 | 2.08% |
| 2025-01-17 | 76.80 | 77.08 | 0.28 | 0.36% | 67.00 | 77.90 | 5486 | 4207 | 1.82% |
| 2025-01-16 | 79.35 | 76.80 | -2.21 | -2.80% | 76.40 | 79.96 | 5993 | 4670 | 1.98% |
| 2025-01-15 | 82.50 | 79.01 | -2.59 | -3.17% | 78.60 | 82.60 | 6229 | 4966 | 2.06% |
| 2025-01-14 | 80.66 | 81.60 | 1.40 | 1.75% | 78.22 | 81.60 | 8771 | 7023 | 2.90% |
| 2025-01-13 | 84.50 | 80.20 | -1.44 | -1.76% | 78.95 | 84.95 | 14183 | 11678 | 4.70% |
| 2025-01-10 | 73.53 | 81.64 | 8.50 | 11.62% | 73.53 | 83.92 | 18986 | 15172 | 6.29% |
| 2025-01-09 | 74.00 | 73.14 | -0.62 | -0.84% | 72.89 | 77.34 | 9136 | 6873 | 3.03% |
| 2025-01-08 | 69.25 | 73.76 | 2.06 | 2.87% | 69.24 | 74.67 | 7749 | 5549 | 2.57% |
| 2025-01-07 | 70.00 | 71.70 | 1.64 | 2.34% | 68.23 | 71.70 | 7325 | 5141 | 2.43% |
| 2025-01-06 | 79.00 | 70.06 | -8.92 | -11.29% | 68.10 | 79.97 | 14746 | 10700 | 4.88% |
| 2025-01-03 | 117.50 | 114.05 | -3.65 | -3.10% | 113.00 | 119.50 | 4641 | 5368 | 2.20% |
| 2025-01-02 | 117.00 | 117.70 | 1.20 | 1.03% | 113.35 | 119.98 | 5530 | 6458 | 2.63% |
| 2024-12-31 | 117.30 | 116.50 | -0.80 | -0.68% | 115.60 | 118.36 | 3467 | 4044 | 1.65% |
| 2024-12-30 | 120.00 | 117.30 | -2.70 | -2.25% | 116.50 | 121.79 | 4603 | 5456 | 2.19% |
| 2024-12-27 | 120.20 | 120.00 | 1.51 | 1.27% | 116.03 | 121.90 | 5112 | 6125 | 2.43% |
| 2024-12-26 | 125.00 | 118.49 | -6.06 | -4.87% | 118.35 | 125.17 | 7391 | 8943 | 3.51% |