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 | 73.96 | 72.83 | -2.25 | -3.00% | 72.01 | 76.90 | 7365 | 5458 | 1.03% |
| 2025-04-02 | 73.89 | 75.08 | 0.93 | 1.25% | 73.00 | 76.79 | 14839 | 11177 | 2.08% |
| 2025-04-01 | 70.97 | 74.15 | 3.01 | 4.23% | 70.89 | 75.38 | 13226 | 9700 | 1.85% |
| 2025-03-31 | 70.07 | 71.14 | 0.37 | 0.52% | 68.68 | 71.80 | 13111 | 9145 | 1.84% |
| 2025-03-28 | 71.03 | 70.77 | -0.95 | -1.32% | 70.73 | 74.50 | 9900 | 7151 | 1.39% |
| 2025-03-27 | 71.07 | 71.72 | -0.16 | -0.22% | 70.50 | 73.29 | 7762 | 5587 | 1.09% |
| 2025-03-26 | 71.50 | 71.88 | 0.12 | 0.17% | 70.36 | 72.20 | 7995 | 5704 | 1.12% |
| 2025-03-25 | 72.73 | 71.76 | -0.97 | -1.33% | 71.22 | 73.60 | 10812 | 7839 | 1.51% |
| 2025-03-24 | 68.12 | 72.73 | 1.93 | 2.73% | 68.12 | 72.90 | 22868 | 16320 | 3.20% |
| 2025-03-21 | 74.00 | 70.80 | -3.61 | -4.85% | 68.93 | 74.23 | 24975 | 17769 | 3.50% |
| 2025-03-20 | 73.38 | 74.41 | 1.03 | 1.40% | 72.39 | 76.20 | 13129 | 9793 | 1.84% |
| 2025-03-19 | 74.54 | 73.38 | -1.12 | -1.50% | 73.00 | 74.99 | 9238 | 6805 | 1.29% |
| 2025-03-18 | 75.62 | 74.50 | -0.88 | -1.17% | 74.00 | 76.73 | 17447 | 13091 | 2.44% |
| 2025-03-17 | 74.66 | 75.38 | 1.16 | 1.56% | 73.81 | 76.48 | 11888 | 8973 | 1.66% |
| 2025-03-14 | 73.99 | 74.22 | 1.22 | 1.67% | 72.50 | 75.89 | 14484 | 10736 | 2.03% |
| 2025-03-13 | 74.33 | 73.00 | -2.10 | -2.80% | 72.50 | 74.75 | 11660 | 8548 | 1.63% |
| 2025-03-12 | 77.24 | 75.10 | -1.70 | -2.21% | 74.02 | 77.60 | 18804 | 14121 | 2.63% |
| 2025-03-11 | 76.80 | 76.80 | -0.87 | -1.12% | 74.74 | 77.70 | 10348 | 7869 | 1.45% |
| 2025-03-10 | 79.08 | 77.67 | -0.92 | -1.17% | 76.61 | 80.00 | 13180 | 10372 | 1.85% |
| 2025-03-07 | 81.33 | 78.59 | -3.29 | -4.02% | 77.65 | 81.33 | 10763 | 8581 | 1.51% |
| 2025-03-06 | 75.63 | 81.88 | 6.58 | 8.74% | 75.63 | 82.53 | 30660 | 24477 | 4.29% |
| 2025-03-05 | 75.61 | 75.30 | -0.69 | -0.91% | 72.85 | 76.97 | 15655 | 11658 | 2.19% |
| 2025-03-04 | 75.37 | 75.99 | -0.05 | -0.07% | 75.17 | 77.58 | 12039 | 9184 | 1.69% |
| 2025-03-03 | 76.11 | 76.04 | -1.50 | -1.93% | 75.30 | 78.03 | 14223 | 10899 | 1.99% |
| 2025-02-28 | 80.00 | 77.54 | -1.22 | -1.55% | 75.15 | 81.24 | 29429 | 22870 | 4.12% |
| 2025-02-27 | 79.52 | 78.76 | -0.81 | -1.02% | 76.30 | 81.77 | 31606 | 24889 | 4.43% |
| 2025-02-26 | 82.08 | 79.57 | -2.91 | -3.53% | 78.60 | 82.68 | 25920 | 20700 | 3.63% |
| 2025-02-25 | 83.00 | 82.48 | -1.66 | -1.97% | 81.50 | 85.72 | 23040 | 19272 | 3.23% |
| 2025-02-24 | 82.30 | 84.14 | 2.15 | 2.62% | 81.12 | 86.45 | 25728 | 21576 | 3.60% |
| 2025-02-21 | 81.86 | 81.99 | 0.14 | 0.17% | 79.25 | 82.35 | 22970 | 18533 | 3.22% |
| 2025-02-20 | 84.00 | 81.85 | -2.32 | -2.76% | 81.38 | 84.17 | 12786 | 10545 | 1.79% |
| 2025-02-19 | 81.59 | 84.17 | 2.60 | 3.19% | 81.30 | 84.19 | 25490 | 21210 | 3.57% |
| 2025-02-18 | 81.11 | 81.57 | 0.37 | 0.46% | 80.50 | 84.48 | 22204 | 18394 | 3.11% |
| 2025-02-17 | 81.37 | 81.20 | 1.91 | 2.41% | 79.51 | 82.37 | 22623 | 18412 | 3.17% |
| 2025-02-14 | 79.00 | 79.29 | -0.07 | -0.09% | 77.53 | 80.20 | 15974 | 12606 | 2.24% |
| 2025-02-13 | 85.00 | 79.36 | -5.14 | -6.08% | 78.85 | 85.00 | 28987 | 23326 | 4.06% |
| 2025-02-12 | 88.82 | 84.50 | -1.80 | -2.09% | 83.08 | 88.82 | 24221 | 20375 | 3.39% |
| 2025-02-11 | 92.58 | 86.30 | -4.61 | -5.07% | 86.01 | 93.50 | 31744 | 28305 | 4.45% |
| 2025-02-10 | 85.01 | 90.91 | 5.92 | 6.97% | 82.35 | 93.00 | 28136 | 24508 | 3.94% |
| 2025-02-07 | 81.81 | 84.99 | 4.79 | 5.97% | 81.81 | 87.68 | 29479 | 24980 | 4.13% |
| 2025-02-06 | 74.85 | 80.20 | 5.38 | 7.19% | 73.98 | 80.80 | 26370 | 20829 | 3.69% |
| 2025-02-05 | 72.00 | 74.82 | 3.95 | 5.57% | 71.12 | 75.50 | 13765 | 10169 | 1.93% |
| 2025-01-27 | 72.89 | 70.87 | -1.54 | -2.13% | 70.25 | 72.89 | 7563 | 5408 | 1.06% |
| 2025-01-24 | 71.27 | 72.41 | 0.56 | 0.78% | 71.01 | 73.19 | 11189 | 8103 | 1.57% |
| 2025-01-23 | 74.00 | 71.85 | -2.15 | -2.91% | 70.73 | 75.57 | 16968 | 12305 | 2.38% |
| 2025-01-22 | 73.88 | 74.00 | -0.90 | -1.20% | 73.04 | 75.46 | 10736 | 7939 | 1.50% |
| 2025-01-21 | 75.69 | 74.90 | -1.39 | -1.82% | 72.15 | 75.69 | 19077 | 14062 | 2.67% |
| 2025-01-20 | 81.00 | 76.29 | -3.15 | -3.97% | 73.00 | 81.66 | 27051 | 20471 | 3.79% |
| 2025-01-17 | 78.00 | 79.44 | 0.95 | 1.21% | 77.27 | 80.78 | 10741 | 8537 | 1.50% |
| 2025-01-16 | 78.31 | 78.49 | 0.59 | 0.76% | 78.00 | 80.87 | 9825 | 7779 | 1.38% |
| 2025-01-15 | 78.80 | 77.90 | -0.93 | -1.18% | 77.35 | 79.43 | 12168 | 9533 | 1.70% |
| 2025-01-14 | 75.03 | 78.83 | 4.22 | 5.66% | 74.40 | 80.71 | 18700 | 14584 | 2.62% |
| 2025-01-13 | 72.00 | 74.61 | 1.18 | 1.61% | 71.61 | 75.38 | 10688 | 7910 | 1.50% |
| 2025-01-10 | 71.51 | 73.43 | 3.22 | 4.59% | 69.40 | 75.55 | 21582 | 15906 | 3.02% |
| 2025-01-09 | 69.13 | 70.21 | 0.51 | 0.73% | 69.13 | 72.80 | 13099 | 9281 | 1.83% |
| 2025-01-08 | 70.00 | 69.70 | -1.93 | -2.69% | 67.42 | 72.27 | 13520 | 9405 | 1.89% |
| 2025-01-07 | 68.00 | 71.63 | 4.21 | 6.24% | 66.99 | 71.75 | 18141 | 12496 | 2.54% |
| 2025-01-06 | 67.10 | 67.42 | 2.84 | 4.40% | 64.06 | 68.86 | 25467 | 17132 | 3.57% |
| 2025-01-03 | 69.73 | 64.58 | -5.07 | -7.28% | 63.82 | 69.73 | 13308 | 8921 | 1.86% |
| 2025-01-02 | 72.91 | 69.65 | -3.26 | -4.47% | 69.20 | 72.91 | 15655 | 11007 | 2.19% |
| 2024-12-31 | 76.82 | 72.91 | -3.91 | -5.09% | 72.88 | 77.18 | 13507 | 10095 | 1.89% |
| 2024-12-30 | 78.86 | 76.82 | -2.45 | -3.09% | 76.58 | 79.68 | 11697 | 9109 | 1.64% |
| 2024-12-27 | 82.49 | 79.27 | -2.89 | -3.52% | 76.71 | 82.49 | 21628 | 17111 | 3.03% |
| 2024-12-26 | 80.87 | 82.16 | 0.16 | 0.20% | 79.40 | 85.20 | 25027 | 20618 | 3.50% |