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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-16 | 65.09 | 65.02 | -0.38 | -0.58% | 64.25 | 65.80 | 16599 | 10798 | 4.36% |
| 2025-04-15 | 66.78 | 65.40 | -1.38 | -2.07% | 64.90 | 66.79 | 19705 | 12928 | 5.18% |
| 2025-04-14 | 67.58 | 66.78 | -0.15 | -0.22% | 66.26 | 67.95 | 25508 | 17066 | 6.70% |
| 2025-04-11 | 64.21 | 66.93 | 1.99 | 3.06% | 64.20 | 68.69 | 41886 | 27973 | 11.01% |
| 2025-04-10 | 65.65 | 64.94 | 0.11 | 0.17% | 64.90 | 67.66 | 38751 | 25658 | 10.19% |
| 2025-04-09 | 62.16 | 64.83 | 1.13 | 1.77% | 59.10 | 65.68 | 43999 | 27953 | 11.56% |
| 2025-04-08 | 64.50 | 63.70 | 1.70 | 2.74% | 61.99 | 65.78 | 32311 | 20649 | 8.49% |
| 2025-04-07 | 71.46 | 62.00 | -12.25 | -16.50% | 60.30 | 73.10 | 48432 | 32729 | 12.73% |
| 2025-04-03 | 73.08 | 74.25 | 0.00 | 0.00% | 73.07 | 75.75 | 21277 | 15879 | 5.59% |
| 2025-04-02 | 75.55 | 74.25 | -1.93 | -2.53% | 73.90 | 76.38 | 26276 | 19704 | 6.91% |
| 2025-04-01 | 74.80 | 76.18 | 1.10 | 1.47% | 73.80 | 76.60 | 35695 | 26874 | 9.38% |
| 2025-03-31 | 74.00 | 75.08 | 0.28 | 0.37% | 72.29 | 75.60 | 34840 | 25839 | 9.16% |
| 2025-03-28 | 75.60 | 74.80 | 0.70 | 0.94% | 73.20 | 77.78 | 49742 | 37626 | 13.07% |
| 2025-03-27 | 72.38 | 74.10 | 1.50 | 2.07% | 71.80 | 75.18 | 29987 | 22107 | 7.88% |
| 2025-03-26 | 72.98 | 72.60 | -0.34 | -0.47% | 72.53 | 73.56 | 13369 | 9748 | 3.51% |
| 2025-03-25 | 73.80 | 72.94 | -0.98 | -1.33% | 72.51 | 74.68 | 16649 | 12238 | 4.38% |
| 2025-03-24 | 72.40 | 73.92 | 1.42 | 1.96% | 72.05 | 73.93 | 21359 | 15568 | 5.61% |
| 2025-03-21 | 72.41 | 72.50 | -0.26 | -0.36% | 72.02 | 73.28 | 22454 | 16293 | 5.90% |
| 2025-03-20 | 74.05 | 72.76 | -1.24 | -1.68% | 72.73 | 74.79 | 19245 | 14199 | 5.06% |
| 2025-03-19 | 75.47 | 74.00 | -1.49 | -1.97% | 73.82 | 75.88 | 20514 | 15312 | 5.39% |
| 2025-03-18 | 75.00 | 75.49 | 0.72 | 0.96% | 74.68 | 76.76 | 29357 | 22260 | 7.72% |
| 2025-03-17 | 73.31 | 74.77 | 1.37 | 1.87% | 73.10 | 76.93 | 34327 | 25784 | 9.02% |
| 2025-03-14 | 72.18 | 73.40 | 0.98 | 1.35% | 72.18 | 73.77 | 20535 | 15006 | 5.40% |
| 2025-03-13 | 73.55 | 72.42 | -1.41 | -1.91% | 71.70 | 73.79 | 28762 | 20839 | 7.56% |
| 2025-03-12 | 75.05 | 73.83 | -0.74 | -0.99% | 73.80 | 75.24 | 24271 | 18083 | 6.38% |
| 2025-03-11 | 73.73 | 74.57 | -0.20 | -0.27% | 73.39 | 74.70 | 22217 | 16449 | 5.84% |
| 2025-03-10 | 75.00 | 74.77 | -0.53 | -0.70% | 73.79 | 75.40 | 23977 | 17856 | 6.30% |
| 2025-03-07 | 76.36 | 75.30 | -2.13 | -2.75% | 74.45 | 77.20 | 41295 | 31273 | 10.85% |
| 2025-03-06 | 73.99 | 77.43 | 4.04 | 5.50% | 73.98 | 78.73 | 70374 | 54088 | 18.50% |
| 2025-03-05 | 73.55 | 73.39 | -0.43 | -0.58% | 72.31 | 74.30 | 26043 | 19054 | 6.85% |
| 2025-03-04 | 72.21 | 73.82 | 0.68 | 0.93% | 71.90 | 74.44 | 28209 | 20728 | 7.41% |
| 2025-03-03 | 72.79 | 73.14 | 0.84 | 1.16% | 71.66 | 73.99 | 26422 | 19205 | 6.94% |
| 2025-02-28 | 75.50 | 72.30 | -3.70 | -4.87% | 72.20 | 75.99 | 37297 | 27394 | 9.80% |
| 2025-02-27 | 76.24 | 76.00 | -0.69 | -0.90% | 74.56 | 77.14 | 41657 | 31592 | 10.95% |
| 2025-02-26 | 78.20 | 76.69 | -0.70 | -0.90% | 75.88 | 78.77 | 49146 | 37638 | 12.92% |
| 2025-02-25 | 76.90 | 77.39 | -0.51 | -0.65% | 76.60 | 79.00 | 45290 | 35204 | 11.90% |
| 2025-02-24 | 77.50 | 77.90 | 1.10 | 1.43% | 76.60 | 78.99 | 56820 | 44059 | 14.93% |
| 2025-02-21 | 75.73 | 76.80 | 3.10 | 4.21% | 74.14 | 78.00 | 68317 | 52013 | 17.96% |
| 2025-02-20 | 73.60 | 73.70 | -0.38 | -0.51% | 72.36 | 74.11 | 31860 | 23396 | 8.37% |
| 2025-02-19 | 71.50 | 74.08 | 1.88 | 2.60% | 71.50 | 74.80 | 42939 | 31694 | 11.29% |
| 2025-02-18 | 74.03 | 72.20 | -1.95 | -2.63% | 71.81 | 75.28 | 37803 | 27766 | 9.94% |
| 2025-02-17 | 72.00 | 74.15 | 1.74 | 2.40% | 71.88 | 75.42 | 48841 | 36172 | 12.84% |
| 2025-02-14 | 71.65 | 72.41 | 0.76 | 1.06% | 71.38 | 72.95 | 26840 | 19355 | 7.05% |
| 2025-02-13 | 74.25 | 71.65 | -3.33 | -4.44% | 71.65 | 74.45 | 49269 | 35848 | 12.95% |
| 2025-02-12 | 73.21 | 74.98 | 1.63 | 2.22% | 73.02 | 75.57 | 45628 | 33907 | 11.99% |
| 2025-02-11 | 74.50 | 73.35 | -1.89 | -2.51% | 72.72 | 74.67 | 44090 | 32392 | 11.59% |
| 2025-02-10 | 74.28 | 75.24 | 1.14 | 1.54% | 72.91 | 75.97 | 46695 | 34760 | 12.27% |
| 2025-02-07 | 75.00 | 74.10 | -1.32 | -1.75% | 73.25 | 75.40 | 55310 | 41205 | 14.54% |
| 2025-02-06 | 72.20 | 75.42 | 2.95 | 4.07% | 71.21 | 75.96 | 54190 | 40265 | 14.24% |
| 2025-02-05 | 73.50 | 72.47 | 0.47 | 0.65% | 72.15 | 73.80 | 31768 | 23083 | 8.35% |
| 2025-01-27 | 75.06 | 72.00 | -3.48 | -4.61% | 71.00 | 76.14 | 40753 | 29911 | 10.71% |
| 2025-01-24 | 74.60 | 75.48 | 0.65 | 0.87% | 73.75 | 75.69 | 41909 | 31342 | 11.02% |
| 2025-01-23 | 78.40 | 74.83 | -2.48 | -3.21% | 74.80 | 79.32 | 56875 | 43624 | 14.95% |
| 2025-01-22 | 79.23 | 77.31 | -2.73 | -3.41% | 77.31 | 79.35 | 37056 | 29032 | 9.74% |
| 2025-01-21 | 79.30 | 80.04 | 1.44 | 1.83% | 78.24 | 81.80 | 46918 | 37493 | 12.33% |
| 2025-01-20 | 80.36 | 78.60 | -1.80 | -2.24% | 78.10 | 81.00 | 49737 | 39392 | 13.07% |
| 2025-01-17 | 76.49 | 80.40 | 2.70 | 3.47% | 76.11 | 83.24 | 68612 | 54798 | 18.03% |
| 2025-01-16 | 77.53 | 77.70 | 0.70 | 0.91% | 76.90 | 79.90 | 46710 | 36452 | 12.28% |
| 2025-01-15 | 81.01 | 77.00 | -4.79 | -5.86% | 76.80 | 81.59 | 66913 | 52902 | 17.59% |
| 2025-01-14 | 79.00 | 81.79 | 3.36 | 4.28% | 78.29 | 82.00 | 62989 | 50746 | 16.56% |
| 2025-01-13 | 79.00 | 78.43 | -2.86 | -3.52% | 76.76 | 80.49 | 60877 | 47833 | 16.00% |
| 2025-01-10 | 83.90 | 81.29 | -3.31 | -3.91% | 81.22 | 87.56 | 79704 | 67226 | 20.95% |
| 2025-01-09 | 84.38 | 84.60 | -0.90 | -1.05% | 83.70 | 86.33 | 64466 | 54708 | 16.94% |
| 2025-01-08 | 80.30 | 85.50 | 4.15 | 5.10% | 79.38 | 86.94 | 88091 | 72611 | 23.15% |
| 2025-01-07 | 75.38 | 81.35 | 5.75 | 7.61% | 75.38 | 81.70 | 79744 | 63249 | 20.96% |