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 | 69.00 | 69.95 | -0.71 | -1.00% | 68.68 | 72.44 | 9646 | 6807 | 3.78% |
| 2025-04-02 | 71.17 | 70.66 | -1.02 | -1.42% | 70.10 | 72.50 | 7687 | 5480 | 3.01% |
| 2025-04-01 | 71.78 | 71.68 | 0.08 | 0.11% | 71.40 | 73.20 | 9519 | 6880 | 3.73% |
| 2025-03-31 | 70.03 | 71.60 | 0.56 | 0.79% | 69.60 | 72.00 | 10335 | 7299 | 4.05% |
| 2025-03-28 | 72.80 | 71.04 | -3.34 | -4.49% | 71.00 | 74.80 | 15471 | 11246 | 6.07% |
| 2025-03-27 | 72.44 | 74.38 | 1.53 | 2.10% | 72.11 | 77.00 | 18393 | 13738 | 7.21% |
| 2025-03-26 | 73.12 | 72.85 | -0.27 | -0.37% | 72.85 | 74.92 | 11380 | 8404 | 4.46% |
| 2025-03-25 | 74.93 | 73.12 | -2.15 | -2.86% | 72.68 | 75.50 | 9995 | 7379 | 3.92% |
| 2025-03-24 | 76.03 | 75.27 | -1.06 | -1.39% | 72.52 | 77.20 | 19061 | 14180 | 7.47% |
| 2025-03-21 | 81.00 | 76.33 | -4.90 | -6.03% | 76.32 | 81.00 | 20103 | 15672 | 7.88% |
| 2025-03-20 | 81.85 | 81.23 | -0.15 | -0.18% | 81.10 | 83.38 | 13586 | 11155 | 5.33% |
| 2025-03-19 | 83.98 | 81.38 | -2.99 | -3.54% | 81.00 | 84.90 | 17617 | 14419 | 6.91% |
| 2025-03-18 | 84.37 | 84.37 | 0.39 | 0.46% | 83.58 | 86.89 | 17786 | 15179 | 6.98% |
| 2025-03-17 | 82.58 | 83.98 | 1.71 | 2.08% | 81.51 | 85.60 | 20877 | 17444 | 8.19% |
| 2025-03-14 | 80.27 | 82.27 | 1.96 | 2.44% | 80.00 | 82.90 | 18308 | 15001 | 7.18% |
| 2025-03-13 | 85.51 | 80.31 | -5.23 | -6.11% | 79.76 | 86.51 | 27998 | 22898 | 10.98% |
| 2025-03-12 | 85.50 | 85.54 | 0.29 | 0.34% | 84.20 | 87.20 | 20023 | 17225 | 7.85% |
| 2025-03-11 | 86.50 | 85.25 | -3.28 | -3.70% | 82.31 | 87.94 | 26317 | 22532 | 10.32% |
| 2025-03-10 | 86.87 | 88.53 | 1.56 | 1.79% | 85.68 | 89.44 | 27333 | 24012 | 10.72% |
| 2025-03-07 | 88.00 | 86.97 | -2.23 | -2.50% | 85.43 | 89.60 | 32909 | 28702 | 12.91% |
| 2025-03-06 | 89.40 | 89.20 | -0.20 | -0.22% | 88.30 | 91.59 | 37818 | 33955 | 14.83% |
| 2025-03-05 | 90.55 | 89.40 | -3.07 | -3.32% | 88.09 | 94.00 | 39828 | 36005 | 15.62% |
| 2025-03-04 | 82.28 | 92.47 | 8.09 | 9.59% | 82.01 | 97.60 | 58106 | 52556 | 22.79% |
| 2025-03-03 | 85.56 | 84.38 | -1.77 | -2.05% | 81.02 | 86.99 | 29051 | 24441 | 11.39% |
| 2025-02-28 | 97.70 | 86.15 | -14.85 | -14.70% | 85.21 | 98.00 | 60029 | 53873 | 23.54% |
| 2025-02-27 | 100.00 | 101.00 | 1.16 | 1.16% | 94.18 | 104.81 | 67024 | 65927 | 26.28% |
| 2025-02-26 | 83.54 | 99.84 | 16.64 | 20.00% | 81.78 | 99.84 | 77724 | 69398 | 30.48% |
| 2025-02-25 | 78.50 | 83.20 | 2.75 | 3.42% | 78.45 | 85.85 | 55532 | 45831 | 21.78% |
| 2025-02-24 | 80.01 | 80.45 | -0.79 | -0.97% | 78.33 | 81.47 | 29740 | 23736 | 11.66% |
| 2025-02-21 | 76.32 | 81.24 | 4.92 | 6.45% | 75.50 | 83.48 | 56457 | 45542 | 22.14% |
| 2025-02-20 | 77.62 | 76.32 | -1.75 | -2.24% | 75.58 | 78.65 | 21126 | 16194 | 8.28% |
| 2025-02-19 | 74.46 | 78.07 | 2.81 | 3.73% | 74.46 | 79.43 | 28178 | 21942 | 11.05% |
| 2025-02-18 | 79.87 | 75.26 | -5.94 | -7.32% | 74.58 | 81.78 | 41348 | 32216 | 16.22% |
| 2025-02-17 | 78.78 | 81.20 | 0.90 | 1.12% | 77.15 | 82.15 | 55371 | 43787 | 21.71% |
| 2025-02-14 | 72.89 | 80.30 | 6.87 | 9.36% | 71.15 | 83.00 | 64027 | 50342 | 25.11% |
| 2025-02-13 | 79.26 | 73.43 | -5.79 | -7.31% | 73.43 | 79.32 | 37730 | 28422 | 14.80% |
| 2025-02-12 | 77.30 | 79.22 | 1.64 | 2.11% | 77.30 | 79.80 | 26838 | 21044 | 10.52% |
| 2025-02-11 | 80.19 | 77.58 | -3.42 | -4.22% | 77.35 | 80.48 | 31843 | 24887 | 12.49% |
| 2025-02-10 | 79.00 | 81.00 | 2.28 | 2.90% | 78.00 | 81.30 | 36585 | 29336 | 14.35% |
| 2025-02-07 | 79.35 | 78.72 | -1.43 | -1.78% | 76.80 | 80.99 | 39034 | 30836 | 15.31% |
| 2025-02-06 | 76.99 | 80.15 | 3.14 | 4.08% | 76.03 | 81.02 | 38230 | 30415 | 14.99% |
| 2025-02-05 | 77.00 | 77.01 | 4.51 | 6.22% | 76.00 | 79.95 | 38433 | 29916 | 15.07% |
| 2025-01-27 | 75.51 | 72.50 | -2.64 | -3.51% | 71.00 | 75.59 | 17429 | 12706 | 6.84% |
| 2025-01-24 | 72.00 | 75.14 | -0.86 | -1.13% | 72.00 | 76.50 | 32566 | 24373 | 12.77% |
| 2025-01-23 | 82.29 | 76.00 | -4.47 | -5.55% | 76.00 | 83.83 | 41404 | 32730 | 16.24% |
| 2025-01-22 | 82.84 | 80.47 | -2.71 | -3.26% | 80.00 | 84.00 | 33543 | 27396 | 13.15% |
| 2025-01-21 | 77.91 | 83.18 | 5.38 | 6.92% | 77.01 | 86.50 | 54200 | 44458 | 21.26% |
| 2025-01-20 | 80.00 | 77.80 | -3.76 | -4.61% | 77.00 | 81.50 | 37418 | 29244 | 14.67% |
| 2025-01-17 | 78.30 | 81.56 | 2.26 | 2.85% | 77.68 | 85.98 | 40140 | 32541 | 15.74% |
| 2025-01-16 | 81.20 | 79.30 | -2.30 | -2.82% | 79.04 | 87.30 | 46619 | 38819 | 18.28% |
| 2025-01-15 | 76.50 | 81.60 | 3.83 | 4.92% | 74.30 | 86.00 | 60786 | 48327 | 23.84% |
| 2025-01-14 | 74.58 | 77.77 | 3.57 | 4.81% | 73.73 | 78.55 | 40072 | 30744 | 15.71% |
| 2025-01-13 | 72.00 | 74.20 | 1.38 | 1.90% | 70.03 | 75.67 | 39177 | 28711 | 15.36% |
| 2025-01-10 | 70.03 | 72.82 | 2.11 | 2.98% | 70.03 | 79.80 | 53779 | 40718 | 21.09% |
| 2025-01-09 | 66.07 | 70.71 | 3.48 | 5.18% | 66.07 | 73.60 | 38552 | 27140 | 15.12% |
| 2025-01-08 | 67.43 | 67.23 | -1.07 | -1.57% | 64.10 | 68.90 | 31560 | 21111 | 12.38% |
| 2025-01-07 | 63.89 | 68.30 | 4.71 | 7.41% | 63.59 | 68.88 | 36156 | 24172 | 14.18% |
| 2025-01-06 | 69.43 | 63.59 | -5.91 | -8.50% | 62.63 | 70.27 | 33813 | 22296 | 13.26% |
| 2025-01-03 | 71.51 | 69.50 | -2.18 | -3.04% | 69.40 | 72.80 | 31868 | 22609 | 12.50% |
| 2025-01-02 | 76.60 | 71.68 | -5.32 | -6.91% | 70.10 | 76.68 | 38581 | 28361 | 15.13% |
| 2024-12-31 | 85.18 | 77.00 | -9.17 | -10.64% | 77.00 | 85.33 | 43392 | 34855 | 17.02% |
| 2024-12-30 | 82.58 | 86.17 | 3.35 | 4.04% | 81.18 | 88.00 | 45065 | 38419 | 17.67% |
| 2024-12-27 | 82.76 | 82.82 | -1.06 | -1.26% | 81.50 | 92.60 | 51746 | 44494 | 20.29% |
| 2024-12-26 | 79.98 | 83.88 | 3.90 | 4.88% | 78.68 | 86.40 | 51837 | 43269 | 20.33% |
| 2024-12-25 | 80.67 | 79.98 | -2.02 | -2.46% | 78.15 | 82.31 | 34514 | 27548 | 13.53% |