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 | 76.51 | 72.78 | -5.10 | -6.55% | 71.10 | 77.29 | 95414 | 70311 | 7.24% |
| 2025-04-02 | 79.00 | 77.88 | 1.42 | 1.86% | 77.50 | 82.25 | 79491 | 63258 | 6.03% |
| 2025-04-01 | 75.20 | 76.46 | 2.38 | 3.21% | 75.20 | 78.78 | 77742 | 60047 | 5.90% |
| 2025-03-31 | 74.20 | 74.08 | -0.12 | -0.16% | 73.13 | 76.64 | 82818 | 61911 | 6.29% |
| 2025-03-28 | 77.31 | 74.20 | -4.63 | -5.87% | 73.58 | 78.83 | 111453 | 84007 | 8.46% |
| 2025-03-27 | 74.00 | 78.83 | 8.63 | 12.29% | 74.00 | 84.24 | 199648 | 158801 | 15.15% |
| 2025-03-26 | 65.83 | 70.20 | 4.37 | 6.64% | 65.83 | 71.15 | 77820 | 54163 | 5.91% |
| 2025-03-25 | 67.00 | 65.83 | -1.17 | -1.75% | 65.22 | 67.99 | 38787 | 25857 | 2.94% |
| 2025-03-24 | 63.98 | 67.00 | 3.15 | 4.93% | 63.51 | 67.20 | 47975 | 31725 | 3.64% |
| 2025-03-21 | 65.00 | 63.85 | -1.59 | -2.43% | 63.51 | 65.38 | 21186 | 13605 | 1.61% |
| 2025-03-20 | 65.90 | 65.44 | -0.68 | -1.03% | 65.26 | 68.20 | 26914 | 17873 | 2.04% |
| 2025-03-19 | 68.40 | 66.12 | -1.16 | -1.72% | 65.82 | 69.00 | 26471 | 17698 | 2.01% |
| 2025-03-18 | 64.18 | 67.28 | 3.20 | 4.99% | 64.00 | 68.70 | 58041 | 38697 | 4.41% |
| 2025-03-17 | 62.79 | 64.08 | 1.40 | 2.23% | 62.40 | 64.35 | 22596 | 14395 | 1.72% |
| 2025-03-14 | 61.92 | 62.68 | 0.88 | 1.42% | 61.41 | 62.98 | 17102 | 10688 | 1.30% |
| 2025-03-13 | 63.35 | 61.80 | -1.48 | -2.34% | 61.39 | 63.35 | 25465 | 15780 | 1.93% |
| 2025-03-12 | 63.62 | 63.28 | -0.20 | -0.32% | 63.28 | 64.30 | 23864 | 15217 | 1.81% |
| 2025-03-11 | 63.35 | 63.48 | -0.52 | -0.81% | 62.77 | 64.70 | 25898 | 16446 | 1.97% |
| 2025-03-10 | 64.13 | 64.00 | -0.16 | -0.25% | 63.37 | 64.95 | 20797 | 13330 | 1.58% |
| 2025-03-07 | 64.67 | 64.16 | -1.04 | -1.60% | 63.10 | 65.44 | 33746 | 21653 | 2.56% |
| 2025-03-06 | 65.00 | 65.20 | 0.67 | 1.04% | 64.69 | 66.32 | 42096 | 27559 | 3.20% |
| 2025-03-05 | 64.89 | 64.53 | -0.54 | -0.83% | 63.40 | 65.46 | 28522 | 18334 | 2.16% |
| 2025-03-04 | 62.70 | 65.07 | 2.17 | 3.45% | 62.46 | 66.00 | 35909 | 23108 | 2.73% |
| 2025-03-03 | 64.00 | 62.90 | -1.14 | -1.78% | 62.50 | 64.52 | 38316 | 24355 | 2.91% |
| 2025-02-28 | 64.00 | 64.04 | -4.91 | -7.12% | 63.70 | 66.30 | 71286 | 46284 | 5.41% |
| 2025-02-27 | 69.41 | 68.95 | -0.10 | -0.14% | 67.33 | 70.30 | 46293 | 31940 | 3.51% |
| 2025-02-26 | 67.72 | 69.05 | 2.46 | 3.69% | 66.61 | 70.67 | 58950 | 40563 | 4.47% |
| 2025-02-25 | 65.69 | 66.59 | -0.35 | -0.52% | 65.40 | 67.80 | 41545 | 27641 | 3.15% |
| 2025-02-24 | 67.20 | 66.94 | -0.26 | -0.39% | 66.01 | 68.50 | 43629 | 29316 | 3.31% |
| 2025-02-21 | 66.40 | 67.20 | 0.39 | 0.58% | 65.91 | 68.50 | 56755 | 38194 | 4.31% |
| 2025-02-20 | 67.00 | 66.81 | -0.46 | -0.68% | 65.85 | 67.59 | 48985 | 32653 | 3.72% |
| 2025-02-19 | 64.83 | 67.27 | 2.46 | 3.80% | 64.81 | 69.00 | 82051 | 54814 | 6.23% |
| 2025-02-18 | 63.80 | 64.81 | -1.07 | -1.62% | 63.55 | 66.58 | 89661 | 58409 | 6.81% |
| 2025-02-17 | 59.59 | 65.88 | 5.98 | 9.98% | 57.35 | 66.58 | 125181 | 76900 | 9.50% |
| 2025-02-14 | 60.59 | 59.90 | -0.72 | -1.19% | 59.58 | 60.91 | 22083 | 13296 | 1.68% |
| 2025-02-13 | 62.30 | 60.62 | -2.06 | -3.29% | 60.50 | 62.48 | 27542 | 16936 | 2.09% |
| 2025-02-12 | 60.74 | 62.68 | 1.63 | 2.67% | 60.30 | 62.68 | 35408 | 21802 | 2.69% |
| 2025-02-11 | 60.89 | 61.05 | 0.61 | 1.01% | 59.30 | 62.30 | 34910 | 21175 | 2.65% |
| 2025-02-10 | 60.62 | 60.44 | -0.21 | -0.35% | 59.78 | 60.99 | 25041 | 15087 | 1.90% |
| 2025-02-07 | 60.00 | 60.65 | 0.90 | 1.51% | 59.85 | 61.68 | 32857 | 19964 | 2.49% |
| 2025-02-06 | 57.53 | 59.75 | 2.05 | 3.55% | 57.17 | 59.83 | 28283 | 16716 | 2.15% |
| 2025-02-05 | 58.50 | 57.70 | 0.01 | 0.02% | 57.14 | 58.80 | 19671 | 11401 | 1.49% |
| 2025-01-27 | 59.12 | 57.69 | -2.01 | -3.37% | 57.69 | 59.80 | 16277 | 9540 | 1.24% |
| 2025-01-24 | 57.98 | 59.70 | 1.80 | 3.11% | 57.96 | 59.75 | 20281 | 11979 | 1.54% |
| 2025-01-23 | 58.95 | 57.90 | -0.45 | -0.77% | 57.67 | 59.66 | 21211 | 12513 | 1.61% |
| 2025-01-22 | 58.65 | 58.35 | -0.70 | -1.19% | 57.99 | 59.55 | 16454 | 9648 | 1.25% |
| 2025-01-21 | 58.37 | 59.05 | 0.93 | 1.60% | 57.43 | 59.30 | 21535 | 12588 | 1.63% |
| 2025-01-20 | 58.90 | 58.12 | -0.36 | -0.62% | 57.87 | 59.28 | 19639 | 11478 | 1.49% |
| 2025-01-17 | 57.35 | 58.48 | 1.08 | 1.88% | 57.00 | 59.18 | 18720 | 10901 | 1.42% |
| 2025-01-16 | 58.37 | 57.40 | -0.41 | -0.71% | 56.77 | 58.93 | 17624 | 10179 | 1.34% |
| 2025-01-15 | 59.39 | 57.81 | -1.37 | -2.31% | 57.57 | 59.39 | 21161 | 12309 | 1.61% |
| 2025-01-14 | 57.40 | 59.18 | 1.88 | 3.28% | 56.90 | 59.44 | 26462 | 15479 | 2.01% |
| 2025-01-13 | 57.21 | 57.30 | -0.56 | -0.97% | 56.27 | 58.10 | 19887 | 11351 | 1.51% |
| 2025-01-10 | 56.32 | 57.86 | 0.99 | 1.74% | 56.08 | 59.84 | 40593 | 23592 | 3.08% |
| 2025-01-09 | 54.50 | 56.87 | 2.17 | 3.97% | 54.33 | 58.32 | 33885 | 19230 | 2.57% |
| 2025-01-08 | 54.99 | 54.70 | -0.30 | -0.55% | 52.82 | 55.38 | 19576 | 10607 | 1.49% |
| 2025-01-07 | 54.08 | 55.00 | 1.21 | 2.25% | 53.80 | 55.16 | 16648 | 9080 | 1.26% |
| 2025-01-06 | 53.75 | 53.79 | 0.00 | 0.00% | 53.10 | 54.33 | 16217 | 8723 | 1.23% |
| 2025-01-03 | 55.42 | 53.79 | -1.63 | -2.94% | 53.35 | 56.11 | 23942 | 13099 | 1.82% |
| 2025-01-02 | 57.54 | 55.42 | -2.30 | -3.98% | 54.63 | 57.97 | 25622 | 14411 | 1.95% |
| 2024-12-31 | 60.36 | 57.72 | -2.62 | -4.34% | 56.80 | 60.41 | 41404 | 24023 | 3.15% |
| 2024-12-30 | 61.24 | 60.34 | -1.54 | -2.49% | 60.13 | 62.20 | 23286 | 14218 | 1.77% |
| 2024-12-27 | 62.41 | 61.88 | -0.53 | -0.85% | 61.50 | 63.50 | 21341 | 13347 | 1.62% |
| 2024-12-26 | 61.88 | 62.41 | 0.34 | 0.55% | 61.50 | 63.11 | 24878 | 15541 | 1.89% |