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 | 77.41 | 75.15 | -2.75 | -3.53% | 74.32 | 77.89 | 6668 | 5052 | 0.89% |
| 2025-04-02 | 79.30 | 77.90 | -1.07 | -1.35% | 77.53 | 79.30 | 4631 | 3620 | 0.62% |
| 2025-04-01 | 73.70 | 78.97 | 5.71 | 7.79% | 73.36 | 80.68 | 16510 | 12932 | 2.21% |
| 2025-03-31 | 73.79 | 73.26 | -0.84 | -1.13% | 71.66 | 74.91 | 7106 | 5194 | 0.95% |
| 2025-03-28 | 73.62 | 74.10 | 0.13 | 0.18% | 73.62 | 75.75 | 5867 | 4379 | 0.79% |
| 2025-03-27 | 72.00 | 73.97 | 1.99 | 2.76% | 71.48 | 74.54 | 7012 | 5154 | 0.94% |
| 2025-03-26 | 71.02 | 71.98 | 0.43 | 0.60% | 71.02 | 72.50 | 3240 | 2329 | 0.43% |
| 2025-03-25 | 71.17 | 71.55 | 0.55 | 0.77% | 70.83 | 72.25 | 4866 | 3485 | 0.65% |
| 2025-03-24 | 72.11 | 71.00 | -1.11 | -1.54% | 70.11 | 72.40 | 8783 | 6258 | 1.18% |
| 2025-03-21 | 75.35 | 72.11 | -3.33 | -4.41% | 72.10 | 77.10 | 8765 | 6437 | 1.17% |
| 2025-03-20 | 75.35 | 75.44 | -0.21 | -0.28% | 75.05 | 76.49 | 3198 | 2419 | 0.43% |
| 2025-03-19 | 76.50 | 75.65 | -1.44 | -1.87% | 75.10 | 77.08 | 5839 | 4430 | 0.78% |
| 2025-03-18 | 75.30 | 77.09 | 1.80 | 2.39% | 75.01 | 77.88 | 10209 | 7834 | 1.37% |
| 2025-03-17 | 75.81 | 75.29 | -0.29 | -0.38% | 74.74 | 76.15 | 6250 | 4715 | 0.84% |
| 2025-03-14 | 74.66 | 75.58 | 0.26 | 0.35% | 74.24 | 75.69 | 6641 | 4979 | 0.89% |
| 2025-03-13 | 76.05 | 75.32 | -0.88 | -1.15% | 74.37 | 76.24 | 6559 | 4925 | 0.88% |
| 2025-03-12 | 78.37 | 76.20 | -1.19 | -1.54% | 75.91 | 78.44 | 6930 | 5316 | 0.93% |
| 2025-03-11 | 78.37 | 77.39 | -1.61 | -2.04% | 76.20 | 78.37 | 8420 | 6492 | 1.13% |
| 2025-03-10 | 80.00 | 79.00 | -0.76 | -0.95% | 77.77 | 81.01 | 11224 | 8833 | 1.50% |
| 2025-03-07 | 81.71 | 79.76 | -1.82 | -2.23% | 79.45 | 83.16 | 10252 | 8323 | 1.37% |
| 2025-03-06 | 81.70 | 81.58 | 0.49 | 0.60% | 80.00 | 84.72 | 12983 | 10633 | 1.74% |
| 2025-03-05 | 81.99 | 81.09 | 0.27 | 0.33% | 79.00 | 82.15 | 11095 | 8930 | 1.49% |
| 2025-03-04 | 79.50 | 80.82 | 0.33 | 0.41% | 78.00 | 81.08 | 11563 | 9224 | 1.55% |
| 2025-03-03 | 80.00 | 80.49 | 0.89 | 1.12% | 79.30 | 81.80 | 17270 | 13921 | 2.31% |
| 2025-02-28 | 78.52 | 79.60 | 0.43 | 0.54% | 77.03 | 81.86 | 19623 | 15625 | 2.63% |
| 2025-02-27 | 71.12 | 79.17 | 10.65 | 15.54% | 71.12 | 81.60 | 24700 | 18853 | 3.31% |
| 2025-02-26 | 67.29 | 68.52 | 1.33 | 1.98% | 66.90 | 68.58 | 4400 | 2987 | 0.59% |
| 2025-02-25 | 67.88 | 67.19 | -0.87 | -1.28% | 66.75 | 67.97 | 3145 | 2117 | 0.42% |
| 2025-02-24 | 69.67 | 68.06 | -1.61 | -2.31% | 67.80 | 69.95 | 4318 | 2966 | 0.58% |
| 2025-02-21 | 69.28 | 69.67 | 0.49 | 0.71% | 68.01 | 70.16 | 4897 | 3384 | 0.66% |
| 2025-02-20 | 68.56 | 69.18 | 1.29 | 1.90% | 67.61 | 69.27 | 3795 | 2613 | 0.51% |
| 2025-02-19 | 68.99 | 67.89 | -0.89 | -1.29% | 67.64 | 69.32 | 5770 | 3950 | 0.77% |
| 2025-02-18 | 69.85 | 68.78 | -1.34 | -1.91% | 68.01 | 70.50 | 4188 | 2907 | 0.56% |
| 2025-02-17 | 71.40 | 70.12 | -1.18 | -1.65% | 69.70 | 71.50 | 5740 | 4037 | 0.77% |
| 2025-02-14 | 70.16 | 71.30 | 0.64 | 0.91% | 69.19 | 71.66 | 6260 | 4424 | 0.84% |
| 2025-02-13 | 71.54 | 70.66 | -1.04 | -1.45% | 70.37 | 71.90 | 3331 | 2370 | 0.45% |
| 2025-02-12 | 71.25 | 71.70 | 0.20 | 0.28% | 70.82 | 72.90 | 5165 | 3710 | 0.69% |
| 2025-02-11 | 70.68 | 71.50 | 0.68 | 0.96% | 70.27 | 71.80 | 4737 | 3375 | 0.63% |
| 2025-02-10 | 70.77 | 70.82 | 0.03 | 0.04% | 69.80 | 71.05 | 3864 | 2722 | 0.52% |
| 2025-02-07 | 70.73 | 70.79 | 0.05 | 0.07% | 70.02 | 71.48 | 4574 | 3230 | 0.61% |
| 2025-02-06 | 70.70 | 70.74 | 0.29 | 0.41% | 69.90 | 71.70 | 6029 | 4257 | 0.81% |
| 2025-02-05 | 70.00 | 70.45 | 0.56 | 0.80% | 68.58 | 70.98 | 8540 | 5956 | 1.14% |
| 2025-01-27 | 68.54 | 69.89 | 1.52 | 2.22% | 68.13 | 70.13 | 6908 | 4789 | 0.93% |
| 2025-01-24 | 68.39 | 68.37 | -0.06 | -0.09% | 67.96 | 68.90 | 5721 | 3908 | 0.77% |
| 2025-01-23 | 70.28 | 68.43 | -1.16 | -1.67% | 68.37 | 70.28 | 5285 | 3658 | 0.71% |
| 2025-01-22 | 71.00 | 69.59 | -0.37 | -0.53% | 68.46 | 71.62 | 8064 | 5601 | 1.08% |
| 2025-01-21 | 71.98 | 69.96 | 0.96 | 1.39% | 69.42 | 72.98 | 14785 | 10526 | 1.98% |
| 2025-01-20 | 68.58 | 69.00 | 0.87 | 1.28% | 67.88 | 69.55 | 6330 | 4351 | 0.85% |
| 2025-01-17 | 65.99 | 68.13 | 2.14 | 3.24% | 65.60 | 68.48 | 6328 | 4257 | 0.85% |
| 2025-01-16 | 65.41 | 65.99 | 0.39 | 0.59% | 65.13 | 66.35 | 2692 | 1772 | 0.36% |
| 2025-01-15 | 64.37 | 65.60 | 0.62 | 0.95% | 64.20 | 65.89 | 3765 | 2458 | 0.50% |
| 2025-01-14 | 63.26 | 64.98 | 2.08 | 3.31% | 62.62 | 64.98 | 4539 | 2914 | 0.61% |
| 2025-01-13 | 62.38 | 62.90 | 0.52 | 0.83% | 62.07 | 63.30 | 3383 | 2122 | 0.45% |
| 2025-01-10 | 63.78 | 62.38 | -1.73 | -2.70% | 62.03 | 64.81 | 4089 | 2590 | 0.55% |
| 2025-01-09 | 63.76 | 64.11 | -0.08 | -0.12% | 63.61 | 65.20 | 2467 | 1587 | 0.33% |
| 2025-01-08 | 64.13 | 64.19 | 0.06 | 0.09% | 63.39 | 65.62 | 5470 | 3513 | 0.73% |
| 2025-01-07 | 62.93 | 64.13 | 1.16 | 1.84% | 62.13 | 64.18 | 5828 | 3689 | 0.78% |
| 2025-01-06 | 62.02 | 62.97 | 0.30 | 0.48% | 62.02 | 64.49 | 5267 | 3325 | 0.71% |
| 2025-01-03 | 62.60 | 62.67 | -0.36 | -0.57% | 62.60 | 65.10 | 7526 | 4801 | 1.01% |
| 2025-01-02 | 63.63 | 63.03 | -0.27 | -0.43% | 62.04 | 64.56 | 7643 | 4824 | 1.02% |
| 2024-12-31 | 63.89 | 63.30 | -0.60 | -0.94% | 62.55 | 64.87 | 6715 | 4268 | 0.90% |
| 2024-12-30 | 63.14 | 63.90 | 0.76 | 1.20% | 62.83 | 64.96 | 6103 | 3906 | 0.82% |
| 2024-12-27 | 63.50 | 63.14 | -0.43 | -0.68% | 63.02 | 63.93 | 4126 | 2613 | 0.55% |
| 2024-12-26 | 62.19 | 63.57 | 1.12 | 1.79% | 62.19 | 63.92 | 3536 | 2232 | 0.47% |
| 2024-12-25 | 62.95 | 62.45 | -0.33 | -0.53% | 61.83 | 62.96 | 2694 | 1683 | 0.36% |